日-期_時:間,開,高,低,收,成張,成金,成筆,
2011-01-03_09:01,9039.63,9039.63,9039.63,9039.63,138894,3948,29394,
2011-01-03_09:02,9041.32,9041.32,9041.32,9041.32,49263,1251,9555,
2011-01-03_09:03,9035.61,9035.61,9035.61,9035.61,59763,1414,9848,
2011-01-03_09:04,9025.36,9025.36,9025.36,9025.36,47360,1100,8253,
2011-01-03_09:05,9025.37,9025.37,9025.37,9025.37,46028,992,7901,
2011-01-03_09:06,9022.44,9022.44,9022.44,9022.44,43934,943,7671,
2011-01-03_09:07,9023.28,9023.28,9023.28,9023.28,44015,961,7483,
2011-01-03_09:08,9022.62,9022.62,9022.62,9022.62,46600,1023,7870,
2011-01-03_09:09,9024.45,9024.45,9024.45,9024.45,50634,1021,8136,
2011-01-03_09:10,9023.68,9023.68,9023.68,9023.68,53892,1045,8531,
2011-01-03_09:11,9022.60,9022.60,9022.60,9022.60,54909,1164,8854,
2011-01-03_09:12,9020.11,9020.11,9020.11,9020.11,55601,1094,9009,
2011-01-03_09:13,9017.03,9017.03,9017.03,9017.03,52103,1046,8361,
2011-01-03_09:14,9014.11,9014.11,9014.11,9014.11,54237,967,8186,
2011-01-03_09:15,9008.35,9008.35,9008.35,9008.35,40409,804,6929,
2011-01-03_09:16,9005.72,9005.72,9005.72,9005.72,37668,833,6644,
2011-01-03_09:17,9004.47,9004.47,9004.47,9004.47,39395,775,6542,
2011-01-03_09:18,9003.31,9003.31,9003.31,9003.31,36499,800,6270,
2011-01-03_09:19,9004.09,9004.09,9004.09,9004.09,39421,824,6162,
2011-01-03_09:20,9010.35,9010.35,9010.35,9010.35,37307,840,6673,
2011-01-03_09:21,9012.94,9012.94,9012.94,9012.94,43036,951,7495,
2011-01-03_09:22,9019.37,9019.37,9019.37,9019.37,39660,768,6673,
2011-01-03_09:23,9020.79,9020.79,9020.79,9020.79,42196,908,7246,
2011-01-03_09:24,9022.31,9022.31,9022.31,9022.31,39545,841,6934,
2011-01-03_09:25,9021.41,9021.41,9021.41,9021.41,40552,846,7057,
2011-01-03_09:26,9017.52,9017.52,9017.52,9017.52,41234,914,7045,
2011-01-03_09:27,9017.00,9017.00,9017.00,9017.00,40017,834,6690,
2011-01-03_09:28,9016.45,9016.45,9016.45,9016.45,38110,782,6439,
2011-01-03_09:29,9014.53,9014.53,9014.53,9014.53,35653,793,6306,
2011-01-03_09:30,9014.48,9014.48,9014.48,9014.48,38729,865,7009,
2011-01-03_09:31,9012.99,9012.99,9012.99,9012.99,46664,949,7525,
2011-01-03_09:32,9014.24,9014.24,9014.24,9014.24,43702,894,7179,
2011-01-03_09:33,9013.47,9013.47,9013.47,9013.47,33819,718,5890,
2011-01-03_09:34,9013.29,9013.29,9013.29,9013.29,35776,785,6083,
2011-01-03_09:35,9010.08,9010.08,9010.08,9010.08,34391,641,5792,
2011-01-03_09:36,9011.21,9011.21,9011.21,9011.21,30734,595,5598,
2011-01-03_09:37,9009.07,9009.07,9009.07,9009.07,30754,599,5492,
2011-01-03_09:38,9010.20,9010.20,9010.20,9010.20,32745,626,6024,
2011-01-03_09:39,9011.03,9011.03,9011.03,9011.03,33676,594,5579,
2011-01-03_09:40,9007.85,9007.85,9007.85,9007.85,33545,623,5892,
2011-01-03_09:41,9008.60,9008.60,9008.60,9008.60,33212,611,5796,
2011-01-03_09:42,9004.15,9004.15,9004.15,9004.15,32359,655,5735,
2011-01-03_09:43,9002.19,9002.19,9002.19,9002.19,32248,641,5447,
2011-01-03_09:44,9002.75,9002.75,9002.75,9002.75,32019,646,5594,
2011-01-03_09:45,8998.80,8998.80,8998.80,8998.80,32238,699,5460,
2011-01-03_09:46,8997.58,8997.58,8997.58,8997.58,30231,594,5216,
2011-01-03_09:47,8999.70,8999.70,8999.70,8999.70,30240,734,5390,
2011-01-03_09:48,8997.20,8997.20,8997.20,8997.20,29870,636,4931,
2011-01-03_09:49,8994.50,8994.50,8994.50,8994.50,30548,660,5083,
2011-01-03_09:50,8999.40,8999.40,8999.40,8999.40,23471,549,4529,
2011-01-03_09:51,8997.22,8997.22,8997.22,8997.22,28347,632,4792,
2011-01-03_09:52,9007.16,9007.16,9007.16,9007.16,34457,851,5843,
2011-01-03_09:53,9006.12,9006.12,9006.12,9006.12,24454,560,4801,
2011-01-03_09:54,9007.16,9007.16,9007.16,9007.16,24576,543,4374,
2011-01-03_09:55,9007.79,9007.79,9007.79,9007.79,19488,403,3705,
2011-01-03_09:56,9008.63,9008.63,9008.63,9008.63,20348,467,4258,
2011-01-03_09:57,9009.21,9009.21,9009.21,9009.21,21594,512,4336,
2011-01-03_09:58,9012.11,9012.11,9012.11,9012.11,23979,578,4661,
2011-01-03_09:59,9010.53,9010.53,9010.53,9010.53,24880,550,4627,
2011-01-03_10:00,9014.37,9014.37,9014.37,9014.37,24279,556,4604,
2011-01-03_10:01,9012.21,9012.21,9012.21,9012.21,28988,627,5122,
2011-01-03_10:02,9012.39,9012.39,9012.39,9012.39,29316,616,5062,
2011-01-03_10:03,9012.20,9012.20,9012.20,9012.20,27677,605,4620,
2011-01-03_10:04,9010.78,9010.78,9010.78,9010.78,29853,628,4874,
2011-01-03_10:05,9012.10,9012.10,9012.10,9012.10,26863,552,4417,
2011-01-03_10:06,9011.39,9011.39,9011.39,9011.39,20329,417,3911,
2011-01-03_10:07,9009.67,9009.67,9009.67,9009.67,20569,403,3828,
2011-01-03_10:08,9008.83,9008.83,9008.83,9008.83,21989,519,4334,
2011-01-03_10:09,9008.37,9008.37,9008.37,9008.37,27051,648,5058,
2011-01-03_10:10,9011.33,9011.33,9011.33,9011.33,25410,588,5116,
2011-01-03_10:11,9006.70,9006.70,9006.70,9006.70,23574,498,4439,
2011-01-03_10:12,9009.20,9009.20,9009.20,9009.20,24396,492,4171,
2011-01-03_10:13,9006.20,9006.20,9006.20,9006.20,20948,436,3816,
2011-01-03_10:14,9006.74,9006.74,9006.74,9006.74,21450,465,3927,
2011-01-03_10:15,9007.01,9007.01,9007.01,9007.01,20566,428,3857,
2011-01-03_10:16,9007.36,9007.36,9007.36,9007.36,17978,435,3784,
2011-01-03_10:17,9008.84,9008.84,9008.84,9008.84,23401,502,4256,
2011-01-03_10:18,9010.61,9010.61,9010.61,9010.61,21056,480,4138,
2011-01-03_10:19,9009.38,9009.38,9009.38,9009.38,27048,624,4732,
2011-01-03_10:20,9013.63,9013.63,9013.63,9013.63,22812,563,4231,
2011-01-03_10:21,9011.42,9011.42,9011.42,9011.42,22608,518,4253,
2011-01-03_10:22,9012.64,9012.64,9012.64,9012.64,25275,559,4600,
2011-01-03_10:23,9015.23,9015.23,9015.23,9015.23,20733,436,3771,
2011-01-03_10:24,9012.95,9012.95,9012.95,9012.95,22385,453,4176,
2011-01-03_10:25,9012.12,9012.12,9012.12,9012.12,22350,458,4405,
2011-01-03_10:26,9014.04,9014.04,9014.04,9014.04,21924,439,4390,
2011-01-03_10:27,9010.96,9010.96,9010.96,9010.96,23215,456,4207,
2011-01-03_10:28,9012.55,9012.55,9012.55,9012.55,22358,418,4159,
2011-01-03_10:29,9009.33,9009.33,9009.33,9009.33,22077,499,4486,
2011-01-03_10:30,9010.52,9010.52,9010.52,9010.52,24114,505,4518,
2011-01-03_10:31,9009.57,9009.57,9009.57,9009.57,19725,425,3872,
2011-01-03_10:32,9010.20,9010.20,9010.20,9010.20,20329,465,4112,
2011-01-03_10:33,9007.77,9007.77,9007.77,9007.77,17943,353,3456,
2011-01-03_10:34,9008.68,9008.68,9008.68,9008.68,25744,499,4236,
2011-01-03_10:35,9007.95,9007.95,9007.95,9007.95,18686,396,3777,
2011-01-03_10:36,9008.10,9008.10,9008.10,9008.10,19854,408,3793,
2011-01-03_10:37,9005.76,9005.76,9005.76,9005.76,17560,361,3239,
2011-01-03_10:38,9005.45,9005.45,9005.45,9005.45,16970,403,3573,
2011-01-03_10:39,9007.55,9007.55,9007.55,9007.55,18613,399,3680,
2011-01-03_10:40,9008.01,9008.01,9008.01,9008.01,15701,371,3505,
2011-01-03_10:41,9006.56,9006.56,9006.56,9006.56,16421,347,3443,
2011-01-03_10:42,9008.80,9008.80,9008.80,9008.80,17513,389,3514,
2011-01-03_10:43,9005.87,9005.87,9005.87,9005.87,17047,385,3500,
2011-01-03_10:44,9006.22,9006.22,9006.22,9006.22,18784,451,3489,
2011-01-03_10:45,9006.83,9006.83,9006.83,9006.83,25252,565,4162,
2011-01-03_10:46,9007.61,9007.61,9007.61,9007.61,20908,582,4091,
2011-01-03_10:47,9012.05,9012.05,9012.05,9012.05,19713,524,3674,
2011-01-03_10:48,9011.21,9011.21,9011.21,9011.21,18870,435,3556,
2011-01-03_10:49,9011.44,9011.44,9011.44,9011.44,18154,447,3646,
2011-01-03_10:50,9016.20,9016.20,9016.20,9016.20,19021,398,3499,
2011-01-03_10:51,9016.46,9016.46,9016.46,9016.46,19564,450,3492,
2011-01-03_10:52,9013.61,9013.61,9013.61,9013.61,20948,453,3687,
2011-01-03_10:53,9013.95,9013.95,9013.95,9013.95,18019,402,3374,
2011-01-03_10:54,9018.95,9018.95,9018.95,9018.95,18643,524,3837,
2011-01-03_10:55,9017.89,9017.89,9017.89,9017.89,16069,396,3396,
2011-01-03_10:56,9019.72,9019.72,9019.72,9019.72,29598,578,4550,
2011-01-03_10:57,9020.71,9020.71,9020.71,9020.71,23523,521,4258,
2011-01-03_10:58,9022.81,9022.81,9022.81,9022.81,21672,451,3775,
2011-01-03_10:59,9019.19,9019.19,9019.19,9019.19,23869,491,4093,
2011-01-03_11:00,9020.94,9020.94,9020.94,9020.94,17452,381,3585,
2011-01-03_11:01,9019.66,9019.66,9019.66,9019.66,21384,394,3624,
2011-01-03_11:02,9021.24,9021.24,9021.24,9021.24,20351,410,3472,
2011-01-03_11:03,9017.37,9017.37,9017.37,9017.37,16211,305,2810,
2011-01-03_11:04,9017.45,9017.45,9017.45,9017.45,15791,342,3142,
2011-01-03_11:05,9015.89,9015.89,9015.89,9015.89,14986,335,2842,
2011-01-03_11:06,9017.48,9017.48,9017.48,9017.48,19195,421,3531,
2011-01-03_11:07,9014.66,9014.66,9014.66,9014.66,15670,340,2942,
2011-01-03_11:08,9017.07,9017.07,9017.07,9017.07,18997,366,3265,
2011-01-03_11:09,9014.86,9014.86,9014.86,9014.86,15424,320,3015,
2011-01-03_11:10,9014.53,9014.53,9014.53,9014.53,18717,390,3424,
2011-01-03_11:11,9015.61,9015.61,9015.61,9015.61,22057,470,3673,
2011-01-03_11:12,9017.25,9017.25,9017.25,9017.25,16592,346,3245,
2011-01-03_11:13,9020.15,9020.15,9020.15,9020.15,16253,338,3381,
2011-01-03_11:14,9022.99,9022.99,9022.99,9022.99,19353,403,3762,
2011-01-03_11:15,9020.08,9020.08,9020.08,9020.08,23896,574,4456,
2011-01-03_11:16,9022.76,9022.76,9022.76,9022.76,22285,517,4376,
2011-01-03_11:17,9023.68,9023.68,9023.68,9023.68,18148,386,3578,
2011-01-03_11:18,9020.75,9020.75,9020.75,9020.75,22281,447,4115,
2011-01-03_11:19,9020.95,9020.95,9020.95,9020.95,21871,430,4003,
2011-01-03_11:20,9021.54,9021.54,9021.54,9021.54,18864,390,3596,
2011-01-03_11:21,9020.23,9020.23,9020.23,9020.23,17349,380,3719,
2011-01-03_11:22,9022.98,9022.98,9022.98,9022.98,18450,433,3687,
2011-01-03_11:23,9021.82,9021.82,9021.82,9021.82,19659,489,4174,
2011-01-03_11:24,9022.67,9022.67,9022.67,9022.67,20816,502,4251,
2011-01-03_11:25,9023.18,9023.18,9023.18,9023.18,22880,549,4336,
2011-01-03_11:26,9026.07,9026.07,9026.07,9026.07,22478,594,5027,
2011-01-03_11:27,9025.37,9025.37,9025.37,9025.37,22771,517,4272,
2011-01-03_11:28,9025.82,9025.82,9025.82,9025.82,22680,529,4341,
2011-01-03_11:29,9025.86,9025.86,9025.86,9025.86,21903,479,4091,
2011-01-03_11:30,9028.47,9028.47,9028.47,9028.47,19270,458,3868,
2011-01-03_11:31,9029.08,9029.08,9029.08,9029.08,20662,497,4384,
2011-01-03_11:32,9027.83,9027.83,9027.83,9027.83,24111,523,4342,
2011-01-03_11:33,9027.27,9027.27,9027.27,9027.27,21357,475,4102,
2011-01-03_11:34,9029.64,9029.64,9029.64,9029.64,19337,407,3999,
2011-01-03_11:35,9030.74,9030.74,9030.74,9030.74,20265,461,4144,
2011-01-03_11:36,9032.05,9032.05,9032.05,9032.05,23382,519,4530,
2011-01-03_11:37,9028.47,9028.47,9028.47,9028.47,19513,409,3723,
2011-01-03_11:38,9028.88,9028.88,9028.88,9028.88,29039,574,4504,
2011-01-03_11:39,9030.95,9030.95,9030.95,9030.95,29610,585,4825,
2011-01-03_11:40,9029.99,9029.99,9029.99,9029.99,25408,542,4830,
2011-01-03_11:41,9029.93,9029.93,9029.93,9029.93,27675,583,4891,
2011-01-03_11:42,9030.26,9030.26,9030.26,9030.26,24947,537,4525,
2011-01-03_11:43,9031.52,9031.52,9031.52,9031.52,29173,621,4779,
2011-01-03_11:44,9031.50,9031.50,9031.50,9031.50,25625,575,4923,
2011-01-03_11:45,9028.90,9028.90,9028.90,9028.90,21702,518,4128,
2011-01-03_11:46,9027.86,9027.86,9027.86,9027.86,17240,441,3817,
2011-01-03_11:47,9026.62,9026.62,9026.62,9026.62,19624,414,3620,
2011-01-03_11:48,9027.83,9027.83,9027.83,9027.83,18859,395,3533,
2011-01-03_11:49,9024.98,9024.98,9024.98,9024.98,17295,395,3490,
2011-01-03_11:50,9026.90,9026.90,9026.90,9026.90,17638,395,3511,
2011-01-03_11:51,9023.68,9023.68,9023.68,9023.68,18078,386,3394,
2011-01-03_11:52,9025.82,9025.82,9025.82,9025.82,15130,335,3094,
2011-01-03_11:53,9026.12,9026.12,9026.12,9026.12,14000,327,2841,
2011-01-03_11:54,9028.45,9028.45,9028.45,9028.45,16150,358,3345,
2011-01-03_11:55,9025.77,9025.77,9025.77,9025.77,15636,313,2828,
2011-01-03_11:56,9026.73,9026.73,9026.73,9026.73,13732,326,2938,
2011-01-03_11:57,9023.49,9023.49,9023.49,9023.49,14127,337,2890,
2011-01-03_11:58,9022.72,9022.72,9022.72,9022.72,14430,342,3007,
2011-01-03_11:59,9021.44,9021.44,9021.44,9021.44,12074,272,2710,
2011-01-03_12:00,9023.17,9023.17,9023.17,9023.17,12352,311,2845,
2011-01-03_12:01,9019.26,9019.26,9019.26,9019.26,14762,361,2971,
2011-01-03_12:02,9020.99,9020.99,9020.99,9020.99,14855,348,3030,
2011-01-03_12:03,9019.58,9019.58,9019.58,9019.58,12362,303,2754,
2011-01-03_12:04,9020.70,9020.70,9020.70,9020.70,13717,344,2757,
2011-01-03_12:05,9022.05,9022.05,9022.05,9022.05,13312,309,2803,
2011-01-03_12:06,9021.56,9021.56,9021.56,9021.56,13362,336,2737,
2011-01-03_12:07,9020.75,9020.75,9020.75,9020.75,12006,286,2520,
2011-01-03_12:08,9020.64,9020.64,9020.64,9020.64,12744,345,2723,
2011-01-03_12:09,9021.51,9021.51,9021.51,9021.51,12032,308,2661,
2011-01-03_12:10,9021.63,9021.63,9021.63,9021.63,17367,376,3093,
2011-01-03_12:11,9020.31,9020.31,9020.31,9020.31,11873,320,2701,
2011-01-03_12:12,9023.96,9023.96,9023.96,9023.96,12864,404,2793,
2011-01-03_12:13,9020.75,9020.75,9020.75,9020.75,11069,306,2524,
2011-01-03_12:14,9023.37,9023.37,9023.37,9023.37,10855,338,2585,
2011-01-03_12:15,9023.07,9023.07,9023.07,9023.07,12781,327,2617,
2011-01-03_12:16,9020.56,9020.56,9020.56,9020.56,11812,296,2519,
2011-01-03_12:17,9020.91,9020.91,9020.91,9020.91,11681,280,2601,
2011-01-03_12:18,9019.29,9019.29,9019.29,9019.29,15580,341,2918,
2011-01-03_12:19,9019.34,9019.34,9019.34,9019.34,13787,305,2919,
2011-01-03_12:20,9018.68,9018.68,9018.68,9018.68,11361,261,2566,
2011-01-03_12:21,9019.45,9019.45,9019.45,9019.45,16341,373,3295,
2011-01-03_12:22,9019.26,9019.26,9019.26,9019.26,15772,373,3179,
2011-01-03_12:23,9017.58,9017.58,9017.58,9017.58,16312,326,2936,
2011-01-03_12:24,9018.84,9018.84,9018.84,9018.84,14677,371,3104,
2011-01-03_12:25,9017.44,9017.44,9017.44,9017.44,13498,309,2658,
2011-01-03_12:26,9018.54,9018.54,9018.54,9018.54,14455,323,2816,
2011-01-03_12:27,9018.71,9018.71,9018.71,9018.71,26309,463,4270,
2011-01-03_12:28,9021.21,9021.21,9021.21,9021.21,18026,395,3523,
2011-01-03_12:29,9020.36,9020.36,9020.36,9020.36,14070,318,3025,
2011-01-03_12:30,9022.99,9022.99,9022.99,9022.99,18855,381,3447,
2011-01-03_12:31,9021.42,9021.42,9021.42,9021.42,25491,495,4421,
2011-01-03_12:32,9022.31,9022.31,9022.31,9022.31,21505,460,4325,
2011-01-03_12:33,9024.26,9024.26,9024.26,9024.26,23164,534,4105,
2011-01-03_12:34,9027.90,9027.90,9027.90,9027.90,22880,481,4191,
2011-01-03_12:35,9023.22,9023.22,9023.22,9023.22,21402,488,4379,
2011-01-03_12:36,9024.48,9024.48,9024.48,9024.48,23030,533,4238,
2011-01-03_12:37,9024.70,9024.70,9024.70,9024.70,19184,444,3714,
2011-01-03_12:38,9024.75,9024.75,9024.75,9024.75,17404,398,3288,
2011-01-03_12:39,9024.82,9024.82,9024.82,9024.82,16231,364,3377,
2011-01-03_12:40,9023.71,9023.71,9023.71,9023.71,14657,359,3162,
2011-01-03_12:41,9022.15,9022.15,9022.15,9022.15,15305,370,3133,
2011-01-03_12:42,9025.58,9025.58,9025.58,9025.58,15619,338,3225,
2011-01-03_12:43,9021.45,9021.45,9021.45,9021.45,16524,377,3183,
2011-01-03_12:44,9023.24,9023.24,9023.24,9023.24,16917,392,3334,
2011-01-03_12:45,9022.97,9022.97,9022.97,9022.97,17236,401,3468,
2011-01-03_12:46,9024.43,9024.43,9024.43,9024.43,17538,386,3605,
2011-01-03_12:47,9020.55,9020.55,9020.55,9020.55,14418,352,3158,
2011-01-03_12:48,9019.82,9019.82,9019.82,9019.82,15830,395,3418,
2011-01-03_12:49,9020.62,9020.62,9020.62,9020.62,17480,402,3510,
2011-01-03_12:50,9021.38,9021.38,9021.38,9021.38,18715,501,3864,
2011-01-03_12:51,9021.41,9021.41,9021.41,9021.41,17068,436,3792,
2011-01-03_12:52,9019.55,9019.55,9019.55,9019.55,14837,385,3267,
2011-01-03_12:53,9018.24,9018.24,9018.24,9018.24,14901,373,3388,
2011-01-03_12:54,9021.31,9021.31,9021.31,9021.31,16853,383,3449,
2011-01-03_12:55,9020.54,9020.54,9020.54,9020.54,15670,415,3411,
2011-01-03_12:56,9018.98,9018.98,9018.98,9018.98,13274,330,3139,
2011-01-03_12:57,9017.89,9017.89,9017.89,9017.89,13990,360,3137,
2011-01-03_12:58,9019.79,9019.79,9019.79,9019.79,14364,355,3369,
2011-01-03_12:59,9017.91,9017.91,9017.91,9017.91,15130,334,3353,
2011-01-03_13:00,9017.73,9017.73,9017.73,9017.73,15751,356,3437,
2011-01-03_13:01,9019.70,9019.70,9019.70,9019.70,17275,393,3624,
2011-01-03_13:02,9020.31,9020.31,9020.31,9020.31,15749,393,3526,
2011-01-03_13:03,9020.54,9020.54,9020.54,9020.54,17482,374,3475,
2011-01-03_13:04,9019.78,9019.78,9019.78,9019.78,17944,421,4055,
2011-01-03_13:05,9016.88,9016.88,9016.88,9016.88,19102,413,3857,
2011-01-03_13:06,9018.39,9018.39,9018.39,9018.39,20648,455,4275,
2011-01-03_13:07,9015.77,9015.77,9015.77,9015.77,20968,495,4442,
2011-01-03_13:08,9015.62,9015.62,9015.62,9015.62,24769,514,4751,
2011-01-03_13:09,9016.10,9016.10,9016.10,9016.10,21862,446,4152,
2011-01-03_13:10,9017.12,9017.12,9017.12,9017.12,24980,508,4860,
2011-01-03_13:11,9015.19,9015.19,9015.19,9015.19,22926,469,4791,
2011-01-03_13:12,9015.61,9015.61,9015.61,9015.61,25125,537,5198,
2011-01-03_13:13,9015.93,9015.93,9015.93,9015.93,26485,539,5081,
2011-01-03_13:14,9016.36,9016.36,9016.36,9016.36,24066,560,5002,
2011-01-03_13:15,9017.77,9017.77,9017.77,9017.77,23295,489,4866,
2011-01-03_13:16,9018.00,9018.00,9018.00,9018.00,26027,598,5014,
2011-01-03_13:17,9016.93,9016.93,9016.93,9016.93,23844,476,4871,
2011-01-03_13:18,9019.22,9019.22,9019.22,9019.22,23419,552,5023,
2011-01-03_13:19,9020.01,9020.01,9020.01,9020.01,25982,617,5294,
2011-01-03_13:20,9019.39,9019.39,9019.39,9019.39,33012,753,6187,
2011-01-03_13:21,9021.06,9021.06,9021.06,9021.06,30267,837,6184,
2011-01-03_13:22,9021.60,9021.60,9021.60,9021.60,30904,795,6450,
2011-01-03_13:23,9021.39,9021.39,9021.39,9021.39,33944,801,6862,
2011-01-03_13:24,9020.12,9020.12,9020.12,9020.12,36255,839,7310,
2011-01-03_13:25,9023.76,9023.76,9023.76,9023.76,47295,1093,8200,
2011-01-03_13:26,9023.77,9023.77,9023.77,9023.77,0,0,0,
2011-01-03_13:27,9023.77,9023.77,9023.77,9023.77,0,0,0,
2011-01-03_13:28,9023.77,9023.77,9023.77,9023.77,0,0,0,
2011-01-03_13:29,9023.77,9023.77,9023.77,9023.77,0,0,0,
2011-01-03_13:30,9025.30,9025.30,9025.30,9025.30,235689,6937,47708,
2011-01-04_09:01,9045.11,9045.11,9045.11,9045.11,185572,5181,39823,
2011-01-04_09:02,9040.81,9040.81,9040.81,9040.81,71510,1698,13580,
2011-01-04_09:03,9039.69,9039.69,9039.69,9039.69,72706,1676,13513,
2011-01-04_09:04,9043.29,9043.29,9043.29,9043.29,70383,1425,12115,
2011-01-04_09:05,9036.28,9036.28,9036.28,9036.28,71767,1431,12074,
2011-01-04_09:06,9034.31,9034.31,9034.31,9034.31,64303,1392,11613,
2011-01-04_09:07,9034.12,9034.12,9034.12,9034.12,58830,1190,10252,
2011-01-04_09:08,9030.43,9030.43,9030.43,9030.43,58105,1296,10212,
2011-01-04_09:09,9031.12,9031.12,9031.12,9031.12,54364,1200,9499,
2011-01-04_09:10,9031.05,9031.05,9031.05,9031.05,54179,1201,9568,
2011-01-04_09:11,9036.21,9036.21,9036.21,9036.21,54346,1147,9820,
2011-01-04_09:12,9037.10,9037.10,9037.10,9037.10,59404,1201,10215,
2011-01-04_09:13,9041.99,9041.99,9041.99,9041.99,56660,1197,9843,
2011-01-04_09:14,9045.06,9045.06,9045.06,9045.06,59013,1252,10518,
2011-01-04_09:15,9046.18,9046.18,9046.18,9046.18,59508,1269,10351,
2011-01-04_09:16,9039.41,9039.41,9039.41,9039.41,61599,1279,11210,
2011-01-04_09:17,9041.63,9041.63,9041.63,9041.63,59490,1232,9992,
2011-01-04_09:18,9043.19,9043.19,9043.19,9043.19,52287,1047,9332,
2011-01-04_09:19,9041.99,9041.99,9041.99,9041.99,58204,1152,9231,
2011-01-04_09:20,9043.54,9043.54,9043.54,9043.54,45864,874,8389,
2011-01-04_09:21,9043.73,9043.73,9043.73,9043.73,45867,869,8438,
2011-01-04_09:22,9041.58,9041.58,9041.58,9041.58,49832,985,8795,
2011-01-04_09:23,9040.14,9040.14,9040.14,9040.14,51827,1067,9238,
2011-01-04_09:24,9037.43,9037.43,9037.43,9037.43,48994,971,8648,
2011-01-04_09:25,9034.90,9034.90,9034.90,9034.90,49164,962,8498,
2011-01-04_09:26,9031.36,9031.36,9031.36,9031.36,43570,836,7531,
2011-01-04_09:27,9030.63,9030.63,9030.63,9030.63,46030,924,7780,
2011-01-04_09:28,9032.65,9032.65,9032.65,9032.65,45021,915,7921,
2011-01-04_09:29,9031.68,9031.68,9031.68,9031.68,39992,775,7254,
2011-01-04_09:30,9030.36,9030.36,9030.36,9030.36,38759,855,7373,
2011-01-04_09:31,9027.27,9027.27,9027.27,9027.27,37973,843,7150,
2011-01-04_09:32,9027.51,9027.51,9027.51,9027.51,41081,861,7610,
2011-01-04_09:33,9023.23,9023.23,9023.23,9023.23,45292,921,8007,
2011-01-04_09:34,9020.95,9020.95,9020.95,9020.95,46231,906,8102,
2011-01-04_09:35,9017.49,9017.49,9017.49,9017.49,49402,1016,8275,
2011-01-04_09:36,9018.55,9018.55,9018.55,9018.55,50171,1061,8654,
2011-01-04_09:37,9017.47,9017.47,9017.47,9017.47,41622,832,7450,
2011-01-04_09:38,9018.39,9018.39,9018.39,9018.39,39988,867,6703,
2011-01-04_09:39,9019.16,9019.16,9019.16,9019.16,36268,735,6313,
2011-01-04_09:40,9018.69,9018.69,9018.69,9018.69,31392,662,5781,
2011-01-04_09:41,9019.16,9019.16,9019.16,9019.16,28747,641,5722,
2011-01-04_09:42,9018.66,9018.66,9018.66,9018.66,29056,615,5284,
2011-01-04_09:43,9017.65,9017.65,9017.65,9017.65,25264,579,5172,
2011-01-04_09:44,9019.45,9019.45,9019.45,9019.45,26349,531,4789,
2011-01-04_09:45,9020.65,9020.65,9020.65,9020.65,25151,565,5033,
2011-01-04_09:46,9022.64,9022.64,9022.64,9022.64,25698,599,5162,
2011-01-04_09:47,9021.15,9021.15,9021.15,9021.15,25339,615,5147,
2011-01-04_09:48,9023.49,9023.49,9023.49,9023.49,26609,575,4838,
2011-01-04_09:49,9024.95,9024.95,9024.95,9024.95,27031,605,5265,
2011-01-04_09:50,9027.91,9027.91,9027.91,9027.91,25578,568,5198,
2011-01-04_09:51,9029.18,9029.18,9029.18,9029.18,28519,618,5537,
2011-01-04_09:52,9029.05,9029.05,9029.05,9029.05,27198,672,5392,
2011-01-04_09:53,9031.00,9031.00,9031.00,9031.00,24041,583,4714,
2011-01-04_09:54,9028.74,9028.74,9028.74,9028.74,27055,670,4991,
2011-01-04_09:55,9029.54,9029.54,9029.54,9029.54,24211,552,4799,
2011-01-04_09:56,9028.04,9028.04,9028.04,9028.04,22639,527,4791,
2011-01-04_09:57,9029.06,9029.06,9029.06,9029.06,21903,518,4706,
2011-01-04_09:58,9027.30,9027.30,9027.30,9027.30,25233,566,4901,
2011-01-04_09:59,9027.35,9027.35,9027.35,9027.35,23047,532,4614,
2011-01-04_10:00,9029.26,9029.26,9029.26,9029.26,21895,475,4152,
2011-01-04_10:01,9026.53,9026.53,9026.53,9026.53,20574,469,4210,
2011-01-04_10:02,9025.45,9025.45,9025.45,9025.45,19840,441,3994,
2011-01-04_10:03,9027.78,9027.78,9027.78,9027.78,19653,445,3877,
2011-01-04_10:04,9024.16,9024.16,9024.16,9024.16,19657,455,4032,
2011-01-04_10:05,9023.58,9023.58,9023.58,9023.58,19779,443,3952,
2011-01-04_10:06,9022.37,9022.37,9022.37,9022.37,18796,430,3901,
2011-01-04_10:07,9020.73,9020.73,9020.73,9020.73,17882,458,3899,
2011-01-04_10:08,9021.25,9021.25,9021.25,9021.25,19758,464,3966,
2011-01-04_10:09,9018.95,9018.95,9018.95,9018.95,20860,463,4129,
2011-01-04_10:10,9019.26,9019.26,9019.26,9019.26,19139,382,4017,
2011-01-04_10:11,9019.19,9019.19,9019.19,9019.19,21731,512,4525,
2011-01-04_10:12,9021.41,9021.41,9021.41,9021.41,23945,522,4706,
2011-01-04_10:13,9020.49,9020.49,9020.49,9020.49,22929,511,4544,
2011-01-04_10:14,9017.72,9017.72,9017.72,9017.72,20364,455,4007,
2011-01-04_10:15,9019.45,9019.45,9019.45,9019.45,21864,541,4504,
2011-01-04_10:16,9020.03,9020.03,9020.03,9020.03,23498,504,4460,
2011-01-04_10:17,9019.30,9019.30,9019.30,9019.30,18820,521,4112,
2011-01-04_10:18,9019.57,9019.57,9019.57,9019.57,20102,505,4160,
2011-01-04_10:19,9019.64,9019.64,9019.64,9019.64,17863,441,3888,
2011-01-04_10:20,9019.63,9019.63,9019.63,9019.63,17416,429,3644,
2011-01-04_10:21,9022.17,9022.17,9022.17,9022.17,19547,469,3886,
2011-01-04_10:22,9023.93,9023.93,9023.93,9023.93,16471,449,3591,
2011-01-04_10:23,9025.51,9025.51,9025.51,9025.51,16100,425,3553,
2011-01-04_10:24,9025.70,9025.70,9025.70,9025.70,18428,442,3672,
2011-01-04_10:25,9025.85,9025.85,9025.85,9025.85,19523,480,4143,
2011-01-04_10:26,9026.73,9026.73,9026.73,9026.73,24818,577,4886,
2011-01-04_10:27,9029.77,9029.77,9029.77,9029.77,21771,469,4536,
2011-01-04_10:28,9029.11,9029.11,9029.11,9029.11,28327,606,5492,
2011-01-04_10:29,9032.56,9032.56,9032.56,9032.56,30618,674,5421,
2011-01-04_10:30,9032.75,9032.75,9032.75,9032.75,21452,449,4278,
2011-01-04_10:31,9032.16,9032.16,9032.16,9032.16,19072,424,3891,
2011-01-04_10:32,9031.87,9031.87,9031.87,9031.87,17304,367,3725,
2011-01-04_10:33,9033.26,9033.26,9033.26,9033.26,17522,356,3595,
2011-01-04_10:34,9032.77,9032.77,9032.77,9032.77,18940,412,3979,
2011-01-04_10:35,9032.49,9032.49,9032.49,9032.49,18536,443,3888,
2011-01-04_10:36,9031.94,9031.94,9031.94,9031.94,15702,380,3533,
2011-01-04_10:37,9033.38,9033.38,9033.38,9033.38,16938,439,3507,
2011-01-04_10:38,9033.19,9033.19,9033.19,9033.19,22145,507,4539,
2011-01-04_10:39,9034.50,9034.50,9034.50,9034.50,22191,496,4275,
2011-01-04_10:40,9034.66,9034.66,9034.66,9034.66,22935,594,4501,
2011-01-04_10:41,9037.14,9037.14,9037.14,9037.14,21815,535,4407,
2011-01-04_10:42,9034.44,9034.44,9034.44,9034.44,20034,509,3966,
2011-01-04_10:43,9033.21,9033.21,9033.21,9033.21,20895,530,4260,
2011-01-04_10:44,9034.54,9034.54,9034.54,9034.54,22004,583,4390,
2011-01-04_10:45,9036.02,9036.02,9036.02,9036.02,24288,595,5153,
2011-01-04_10:46,9035.69,9035.69,9035.69,9035.69,25749,771,5269,
2011-01-04_10:47,9036.11,9036.11,9036.11,9036.11,23641,588,4669,
2011-01-04_10:48,9033.92,9033.92,9033.92,9033.92,24424,622,4680,
2011-01-04_10:49,9035.98,9035.98,9035.98,9035.98,21946,568,4464,
2011-01-04_10:50,9035.31,9035.31,9035.31,9035.31,19959,524,4064,
2011-01-04_10:51,9035.80,9035.80,9035.80,9035.80,16600,407,3485,
2011-01-04_10:52,9034.43,9034.43,9034.43,9034.43,17769,434,3405,
2011-01-04_10:53,9033.71,9033.71,9033.71,9033.71,19072,460,3427,
2011-01-04_10:54,9034.07,9034.07,9034.07,9034.07,16104,397,3503,
2011-01-04_10:55,9035.93,9035.93,9035.93,9035.93,16031,418,3535,
2011-01-04_10:56,9033.28,9033.28,9033.28,9033.28,18639,467,3719,
2011-01-04_10:57,9036.07,9036.07,9036.07,9036.07,18116,495,3838,
2011-01-04_10:58,9033.45,9033.45,9033.45,9033.45,19336,504,3909,
2011-01-04_10:59,9034.69,9034.69,9034.69,9034.69,17489,475,3735,
2011-01-04_11:00,9035.04,9035.04,9035.04,9035.04,15020,390,3428,
2011-01-04_11:01,9034.64,9034.64,9034.64,9034.64,16853,435,3564,
2011-01-04_11:02,9033.66,9033.66,9033.66,9033.66,19671,504,4131,
2011-01-04_11:03,9033.98,9033.98,9033.98,9033.98,17195,466,3735,
2011-01-04_11:04,9032.89,9032.89,9032.89,9032.89,16856,429,3501,
2011-01-04_11:05,9031.61,9031.61,9031.61,9031.61,18115,435,3764,
2011-01-04_11:06,9032.20,9032.20,9032.20,9032.20,17096,453,3684,
2011-01-04_11:07,9030.16,9030.16,9030.16,9030.16,15941,398,3427,
2011-01-04_11:08,9031.03,9031.03,9031.03,9031.03,16508,408,3388,
2011-01-04_11:09,9029.47,9029.47,9029.47,9029.47,18610,466,3666,
2011-01-04_11:10,9029.69,9029.69,9029.69,9029.69,15136,368,3252,
2011-01-04_11:11,9031.36,9031.36,9031.36,9031.36,15777,401,3230,
2011-01-04_11:12,9029.82,9029.82,9029.82,9029.82,14837,393,3132,
2011-01-04_11:13,9031.65,9031.65,9031.65,9031.65,14668,366,3073,
2011-01-04_11:14,9030.85,9030.85,9030.85,9030.85,15995,379,3260,
2011-01-04_11:15,9033.49,9033.49,9033.49,9033.49,15447,448,3562,
2011-01-04_11:16,9031.36,9031.36,9031.36,9031.36,14465,419,3531,
2011-01-04_11:17,9032.26,9032.26,9032.26,9032.26,16945,443,3627,
2011-01-04_11:18,9032.03,9032.03,9032.03,9032.03,14858,421,3445,
2011-01-04_11:19,9030.49,9030.49,9030.49,9030.49,18083,427,3876,
2011-01-04_11:20,9031.29,9031.29,9031.29,9031.29,16784,448,3749,
2011-01-04_11:21,9034.68,9034.68,9034.68,9034.68,16697,426,3681,
2011-01-04_11:22,9031.70,9031.70,9031.70,9031.70,14840,349,3047,
2011-01-04_11:23,9031.64,9031.64,9031.64,9031.64,15176,407,3119,
2011-01-04_11:24,9029.79,9029.79,9029.79,9029.79,14928,384,3094,
2011-01-04_11:25,9031.18,9031.18,9031.18,9031.18,16866,448,3276,
2011-01-04_11:26,9030.17,9030.17,9030.17,9030.17,14347,365,3157,
2011-01-04_11:27,9031.67,9031.67,9031.67,9031.67,16206,430,3099,
2011-01-04_11:28,9030.53,9030.53,9030.53,9030.53,16953,363,3049,
2011-01-04_11:29,9030.86,9030.86,9030.86,9030.86,15981,364,3371,
2011-01-04_11:30,9030.84,9030.84,9030.84,9030.84,20243,465,3899,
2011-01-04_11:31,9030.88,9030.88,9030.88,9030.88,20634,443,3754,
2011-01-04_11:32,9032.76,9032.76,9032.76,9032.76,16399,373,3295,
2011-01-04_11:33,9033.66,9033.66,9033.66,9033.66,16682,396,3517,
2011-01-04_11:34,9034.12,9034.12,9034.12,9034.12,16096,398,3367,
2011-01-04_11:35,9035.29,9035.29,9035.29,9035.29,16139,386,3237,
2011-01-04_11:36,9037.50,9037.50,9037.50,9037.50,16942,425,3552,
2011-01-04_11:37,9036.00,9036.00,9036.00,9036.00,16009,396,3206,
2011-01-04_11:38,9038.02,9038.02,9038.02,9038.02,19521,429,3468,
2011-01-04_11:39,9040.27,9040.27,9040.27,9040.27,18565,467,3763,
2011-01-04_11:40,9039.23,9039.23,9039.23,9039.23,17168,457,3582,
2011-01-04_11:41,9044.10,9044.10,9044.10,9044.10,18156,396,3390,
2011-01-04_11:42,9044.73,9044.73,9044.73,9044.73,19276,445,3808,
2011-01-04_11:43,9043.09,9043.09,9043.09,9043.09,17682,411,3487,
2011-01-04_11:44,9043.30,9043.30,9043.30,9043.30,16517,404,3314,
2011-01-04_11:45,9041.82,9041.82,9041.82,9041.82,18650,398,3398,
2011-01-04_11:46,9043.15,9043.15,9043.15,9043.15,18151,447,3636,
2011-01-04_11:47,9044.23,9044.23,9044.23,9044.23,18705,469,3579,
2011-01-04_11:48,9044.62,9044.62,9044.62,9044.62,18541,447,3758,
2011-01-04_11:49,9041.31,9041.31,9041.31,9041.31,16254,411,3145,
2011-01-04_11:50,9043.54,9043.54,9043.54,9043.54,15000,372,2950,
2011-01-04_11:51,9044.02,9044.02,9044.02,9044.02,16702,365,3212,
2011-01-04_11:52,9042.49,9042.49,9042.49,9042.49,13816,336,2872,
2011-01-04_11:53,9043.45,9043.45,9043.45,9043.45,16463,463,3426,
2011-01-04_11:54,9042.86,9042.86,9042.86,9042.86,15181,359,2998,
2011-01-04_11:55,9041.69,9041.69,9041.69,9041.69,19200,439,3751,
2011-01-04_11:56,9043.49,9043.49,9043.49,9043.49,17036,399,3608,
2011-01-04_11:57,9041.65,9041.65,9041.65,9041.65,15783,352,3164,
2011-01-04_11:58,9041.04,9041.04,9041.04,9041.04,17694,420,3103,
2011-01-04_11:59,9043.09,9043.09,9043.09,9043.09,16851,331,3148,
2011-01-04_12:00,9039.48,9039.48,9039.48,9039.48,16653,407,3397,
2011-01-04_12:01,9040.51,9040.51,9040.51,9040.51,13462,399,3134,
2011-01-04_12:02,9041.23,9041.23,9041.23,9041.23,14724,355,2863,
2011-01-04_12:03,9040.79,9040.79,9040.79,9040.79,14655,316,2998,
2011-01-04_12:04,9037.79,9037.79,9037.79,9037.79,14877,338,3026,
2011-01-04_12:05,9038.88,9038.88,9038.88,9038.88,14246,376,3295,
2011-01-04_12:06,9037.28,9037.28,9037.28,9037.28,13844,320,2803,
2011-01-04_12:07,9036.43,9036.43,9036.43,9036.43,14292,356,3159,
2011-01-04_12:08,9036.81,9036.81,9036.81,9036.81,13920,321,2885,
2011-01-04_12:09,9036.44,9036.44,9036.44,9036.44,13998,338,2830,
2011-01-04_12:10,9035.69,9035.69,9035.69,9035.69,16149,354,3210,
2011-01-04_12:11,9033.51,9033.51,9033.51,9033.51,13360,353,2932,
2011-01-04_12:12,9033.34,9033.34,9033.34,9033.34,16384,370,3304,
2011-01-04_12:13,9034.03,9034.03,9034.03,9034.03,16972,399,3320,
2011-01-04_12:14,9033.43,9033.43,9033.43,9033.43,16559,379,3260,
2011-01-04_12:15,9033.65,9033.65,9033.65,9033.65,19797,430,3656,
2011-01-04_12:16,9034.88,9034.88,9034.88,9034.88,15287,399,3265,
2011-01-04_12:17,9036.46,9036.46,9036.46,9036.46,14909,331,3043,
2011-01-04_12:18,9034.33,9034.33,9034.33,9034.33,16337,377,3195,
2011-01-04_12:19,9035.59,9035.59,9035.59,9035.59,14966,357,3218,
2011-01-04_12:20,9033.14,9033.14,9033.14,9033.14,17150,451,3567,
2011-01-04_12:21,9031.63,9031.63,9031.63,9031.63,15057,378,3600,
2011-01-04_12:22,9032.11,9032.11,9032.11,9032.11,15196,358,3124,
2011-01-04_12:23,9033.14,9033.14,9033.14,9033.14,14486,366,3155,
2011-01-04_12:24,9033.08,9033.08,9033.08,9033.08,16657,381,3496,
2011-01-04_12:25,9031.33,9031.33,9031.33,9031.33,16261,344,3406,
2011-01-04_12:26,9031.56,9031.56,9031.56,9031.56,26826,606,5017,
2011-01-04_12:27,9030.22,9030.22,9030.22,9030.22,22725,504,3809,
2011-01-04_12:28,9033.74,9033.74,9033.74,9033.74,15805,388,3531,
2011-01-04_12:29,9033.97,9033.97,9033.97,9033.97,14610,305,3144,
2011-01-04_12:30,9032.95,9032.95,9032.95,9032.95,15240,391,3414,
2011-01-04_12:31,9032.49,9032.49,9032.49,9032.49,15034,374,3319,
2011-01-04_12:32,9032.48,9032.48,9032.48,9032.48,13642,329,3126,
2011-01-04_12:33,9033.26,9033.26,9033.26,9033.26,15766,359,3359,
2011-01-04_12:34,9034.69,9034.69,9034.69,9034.69,15713,329,3277,
2011-01-04_12:35,9032.15,9032.15,9032.15,9032.15,15084,368,3388,
2011-01-04_12:36,9034.48,9034.48,9034.48,9034.48,11743,331,2800,
2011-01-04_12:37,9032.86,9032.86,9032.86,9032.86,12078,329,2978,
2011-01-04_12:38,9032.44,9032.44,9032.44,9032.44,13325,379,2988,
2011-01-04_12:39,9031.11,9031.11,9031.11,9031.11,15817,373,3273,
2011-01-04_12:40,9032.48,9032.48,9032.48,9032.48,19476,434,3604,
2011-01-04_12:41,9030.39,9030.39,9030.39,9030.39,17724,426,3863,
2011-01-04_12:42,9030.56,9030.56,9030.56,9030.56,13993,325,3210,
2011-01-04_12:43,9031.50,9031.50,9031.50,9031.50,15287,367,3290,
2011-01-04_12:44,9029.04,9029.04,9029.04,9029.04,16721,404,3785,
2011-01-04_12:45,9029.35,9029.35,9029.35,9029.35,15750,362,3497,
2011-01-04_12:46,9029.01,9029.01,9029.01,9029.01,19753,432,4125,
2011-01-04_12:47,9026.66,9026.66,9026.66,9026.66,17590,445,3757,
2011-01-04_12:48,9025.06,9025.06,9025.06,9025.06,19956,472,4291,
2011-01-04_12:49,9023.54,9023.54,9023.54,9023.54,22966,524,4642,
2011-01-04_12:50,9023.81,9023.81,9023.81,9023.81,27171,595,5147,
2011-01-04_12:51,9020.42,9020.42,9020.42,9020.42,28232,682,5849,
2011-01-04_12:52,9019.50,9019.50,9019.50,9019.50,24594,551,5149,
2011-01-04_12:53,9018.51,9018.51,9018.51,9018.51,26170,649,5555,
2011-01-04_12:54,9014.45,9014.45,9014.45,9014.45,30264,704,5894,
2011-01-04_12:55,9012.79,9012.79,9012.79,9012.79,33912,780,6931,
2011-01-04_12:56,9011.41,9011.41,9011.41,9011.41,37374,827,7133,
2011-01-04_12:57,9011.55,9011.55,9011.55,9011.55,36421,843,7123,
2011-01-04_12:58,9007.57,9007.57,9007.57,9007.57,28127,649,5723,
2011-01-04_12:59,9006.09,9006.09,9006.09,9006.09,28414,635,5972,
2011-01-04_13:00,9005.39,9005.39,9005.39,9005.39,25148,562,5552,
2011-01-04_13:01,9004.60,9004.60,9004.60,9004.60,25199,573,5381,
2011-01-04_13:02,9003.16,9003.16,9003.16,9003.16,23534,539,4899,
2011-01-04_13:03,9000.22,9000.22,9000.22,9000.22,25916,588,5375,
2011-01-04_13:04,9001.70,9001.70,9001.70,9001.70,28123,631,5713,
2011-01-04_13:05,9000.74,9000.74,9000.74,9000.74,25811,560,5455,
2011-01-04_13:06,9000.22,9000.22,9000.22,9000.22,22214,473,4712,
2011-01-04_13:07,9001.21,9001.21,9001.21,9001.21,23503,548,4799,
2011-01-04_13:08,9002.02,9002.02,9002.02,9002.02,23441,509,4554,
2011-01-04_13:09,9003.34,9003.34,9003.34,9003.34,22508,488,4523,
2011-01-04_13:10,9003.05,9003.05,9003.05,9003.05,18538,434,4076,
2011-01-04_13:11,9007.54,9007.54,9007.54,9007.54,24189,567,4685,
2011-01-04_13:12,9007.18,9007.18,9007.18,9007.18,21300,524,4533,
2011-01-04_13:13,9009.41,9009.41,9009.41,9009.41,20175,502,4574,
2011-01-04_13:14,9005.98,9005.98,9005.98,9005.98,19949,478,4438,
2011-01-04_13:15,9004.37,9004.37,9004.37,9004.37,19893,492,4569,
2011-01-04_13:16,9004.63,9004.63,9004.63,9004.63,23226,517,4923,
2011-01-04_13:17,9004.61,9004.61,9004.61,9004.61,22377,530,4612,
2011-01-04_13:18,9002.78,9002.78,9002.78,9002.78,26586,634,5339,
2011-01-04_13:19,8999.87,8999.87,8999.87,8999.87,26746,575,5316,
2011-01-04_13:20,8997.52,8997.52,8997.52,8997.52,31311,717,6699,
2011-01-04_13:21,8997.01,8997.01,8997.01,8997.01,33669,829,7130,
2011-01-04_13:22,8994.46,8994.46,8994.46,8994.46,39620,902,8155,
2011-01-04_13:23,8990.92,8990.92,8990.92,8990.92,45367,991,9304,
2011-01-04_13:24,8988.66,8988.66,8988.66,8988.66,47632,1023,9306,
2011-01-04_13:25,8988.58,8988.58,8988.58,8988.58,43437,902,8013,
2011-01-04_13:26,8988.58,8988.58,8988.58,8988.58,0,0,0,
2011-01-04_13:27,8988.58,8988.58,8988.58,8988.58,0,0,0,
2011-01-04_13:28,8988.58,8988.58,8988.58,8988.58,0,0,0,
2011-01-04_13:29,8988.58,8988.58,8988.58,8988.58,0,0,0,
2011-01-04_13:30,8997.19,8997.19,8997.19,8997.19,231178,6812,46494,
2011-01-05_09:01,9014.32,9014.32,9014.32,9014.32,142909,3976,31358,
2011-01-05_09:02,9020.36,9020.36,9020.36,9020.36,77873,1770,13998,
2011-01-05_09:03,9019.24,9019.24,9019.24,9019.24,70130,1606,12003,
2011-01-05_09:04,9010.41,9010.41,9010.41,9010.41,66416,1412,11407,
2011-01-05_09:05,9008.62,9008.62,9008.62,9008.62,50584,1060,9026,
2011-01-05_09:06,9007.03,9007.03,9007.03,9007.03,56287,1114,9484,
2011-01-05_09:07,9004.02,9004.02,9004.02,9004.02,50359,988,8533,
2011-01-05_09:08,9004.93,9004.93,9004.93,9004.93,46707,952,8186,
2011-01-05_09:09,9002.59,9002.59,9002.59,9002.59,43148,826,7512,
2011-01-05_09:10,9003.92,9003.92,9003.92,9003.92,47700,1135,8429,
2011-01-05_09:11,9007.26,9007.26,9007.26,9007.26,47082,1046,7958,
2011-01-05_09:12,9011.83,9011.83,9011.83,9011.83,47152,1034,7848,
2011-01-05_09:13,9018.56,9018.56,9018.56,9018.56,52005,1163,8936,
2011-01-05_09:14,9021.01,9021.01,9021.01,9021.01,59196,1280,9581,
2011-01-05_09:15,9018.72,9018.72,9018.72,9018.72,62296,1339,9891,
2011-01-05_09:16,9019.36,9019.36,9019.36,9019.36,45535,977,7940,
2011-01-05_09:17,9020.67,9020.67,9020.67,9020.67,44089,974,7646,
2011-01-05_09:18,9020.95,9020.95,9020.95,9020.95,41974,846,7146,
2011-01-05_09:19,9021.45,9021.45,9021.45,9021.45,35992,805,6828,
2011-01-05_09:20,9021.90,9021.90,9021.90,9021.90,41878,987,8215,
2011-01-05_09:21,9026.40,9026.40,9026.40,9026.40,55151,1300,9755,
2011-01-05_09:22,9026.26,9026.26,9026.26,9026.26,51670,1163,8711,
2011-01-05_09:23,9027.16,9027.16,9027.16,9027.16,43525,1021,7960,
2011-01-05_09:24,9023.64,9023.64,9023.64,9023.64,42599,982,7560,
2011-01-05_09:25,9021.08,9021.08,9021.08,9021.08,41136,965,7613,
2011-01-05_09:26,9020.95,9020.95,9020.95,9020.95,37283,871,6857,
2011-01-05_09:27,9018.09,9018.09,9018.09,9018.09,39889,810,6775,
2011-01-05_09:28,9015.60,9015.60,9015.60,9015.60,35868,777,6571,
2011-01-05_09:29,9011.23,9011.23,9011.23,9011.23,38847,803,6916,
2011-01-05_09:30,9006.34,9006.34,9006.34,9006.34,38562,828,7074,
2011-01-05_09:31,9001.57,9001.57,9001.57,9001.57,36658,807,6521,
2011-01-05_09:32,8997.82,8997.82,8997.82,8997.82,39402,935,7673,
2011-01-05_09:33,8993.41,8993.41,8993.41,8993.41,40535,1056,7469,
2011-01-05_09:34,8990.01,8990.01,8990.01,8990.01,38431,934,7356,
2011-01-05_09:35,8983.56,8983.56,8983.56,8983.56,43294,1005,7660,
2011-01-05_09:36,8976.55,8976.55,8976.55,8976.55,46503,1041,8622,
2011-01-05_09:37,8970.94,8970.94,8970.94,8970.94,44611,1020,8530,
2011-01-05_09:38,8967.94,8967.94,8967.94,8967.94,46400,1008,8033,
2011-01-05_09:39,8967.78,8967.78,8967.78,8967.78,45432,966,7971,
2011-01-05_09:40,8966.52,8966.52,8966.52,8966.52,40578,916,7293,
2011-01-05_09:41,8968.41,8968.41,8968.41,8968.41,37048,821,6887,
2011-01-05_09:42,8971.81,8971.81,8971.81,8971.81,34998,781,6238,
2011-01-05_09:43,8977.39,8977.39,8977.39,8977.39,36498,754,6511,
2011-01-05_09:44,8978.91,8978.91,8978.91,8978.91,30652,641,5526,
2011-01-05_09:45,8979.28,8979.28,8979.28,8979.28,27672,571,4933,
2011-01-05_09:46,8982.25,8982.25,8982.25,8982.25,22380,491,4318,
2011-01-05_09:47,8982.72,8982.72,8982.72,8982.72,22119,506,4312,
2011-01-05_09:48,8978.97,8978.97,8978.97,8978.97,21461,500,4306,
2011-01-05_09:49,8977.78,8977.78,8977.78,8977.78,21191,470,4174,
2011-01-05_09:50,8977.12,8977.12,8977.12,8977.12,22912,503,4066,
2011-01-05_09:51,8974.97,8974.97,8974.97,8974.97,22279,472,4251,
2011-01-05_09:52,8973.12,8973.12,8973.12,8973.12,20007,442,3920,
2011-01-05_09:53,8971.50,8971.50,8971.50,8971.50,19950,448,4115,
2011-01-05_09:54,8970.63,8970.63,8970.63,8970.63,21075,505,4129,
2011-01-05_09:55,8969.80,8969.80,8969.80,8969.80,19876,483,4126,
2011-01-05_09:56,8970.30,8970.30,8970.30,8970.30,18898,474,3935,
2011-01-05_09:57,8971.85,8971.85,8971.85,8971.85,17687,438,3800,
2011-01-05_09:58,8974.80,8974.80,8974.80,8974.80,13930,350,3253,
2011-01-05_09:59,8974.34,8974.34,8974.34,8974.34,17648,392,3385,
2011-01-05_10:00,8976.26,8976.26,8976.26,8976.26,17146,380,3518,
2011-01-05_10:01,8976.88,8976.88,8976.88,8976.88,21371,470,4062,
2011-01-05_10:02,8977.38,8977.38,8977.38,8977.38,19081,433,3670,
2011-01-05_10:03,8977.21,8977.21,8977.21,8977.21,22072,470,4030,
2011-01-05_10:04,8979.61,8979.61,8979.61,8979.61,20512,532,4543,
2011-01-05_10:05,8979.39,8979.39,8979.39,8979.39,21213,499,4191,
2011-01-05_10:06,8978.16,8978.16,8978.16,8978.16,26207,635,4978,
2011-01-05_10:07,8977.80,8977.80,8977.80,8977.80,24668,640,5096,
2011-01-05_10:08,8978.55,8978.55,8978.55,8978.55,24126,612,4679,
2011-01-05_10:09,8979.06,8979.06,8979.06,8979.06,24328,527,4511,
2011-01-05_10:10,8979.18,8979.18,8979.18,8979.18,23281,497,4336,
2011-01-05_10:11,8978.99,8978.99,8978.99,8978.99,18211,476,3987,
2011-01-05_10:12,8978.22,8978.22,8978.22,8978.22,17614,380,3303,
2011-01-05_10:13,8977.75,8977.75,8977.75,8977.75,17907,405,3509,
2011-01-05_10:14,8975.02,8975.02,8975.02,8975.02,16200,402,3466,
2011-01-05_10:15,8975.65,8975.65,8975.65,8975.65,18942,440,3714,
2011-01-05_10:16,8971.92,8971.92,8971.92,8971.92,25990,637,4526,
2011-01-05_10:17,8958.79,8958.79,8958.79,8958.79,46225,1222,8140,
2011-01-05_10:18,8953.28,8953.28,8953.28,8953.28,43502,999,7483,
2011-01-05_10:19,8946.24,8946.24,8946.24,8946.24,48123,1196,8742,
2011-01-05_10:20,8940.89,8940.89,8940.89,8940.89,52577,1224,9148,
2011-01-05_10:21,8935.23,8935.23,8935.23,8935.23,53479,1193,9754,
2011-01-05_10:22,8926.57,8926.57,8926.57,8926.57,54609,1263,10188,
2011-01-05_10:23,8921.36,8921.36,8921.36,8921.36,56674,1300,9773,
2011-01-05_10:24,8921.11,8921.11,8921.11,8921.11,51656,1099,9018,
2011-01-05_10:25,8925.40,8925.40,8925.40,8925.40,43529,961,7919,
2011-01-05_10:26,8925.60,8925.60,8925.60,8925.60,35486,766,6875,
2011-01-05_10:27,8928.25,8928.25,8928.25,8928.25,27707,605,5450,
2011-01-05_10:28,8931.02,8931.02,8931.02,8931.02,28331,584,5005,
2011-01-05_10:29,8931.46,8931.46,8931.46,8931.46,24360,513,4553,
2011-01-05_10:30,8931.88,8931.88,8931.88,8931.88,23128,542,4423,
2011-01-05_10:31,8932.16,8932.16,8932.16,8932.16,23528,513,4429,
2011-01-05_10:32,8933.98,8933.98,8933.98,8933.98,24202,529,4198,
2011-01-05_10:33,8933.97,8933.97,8933.97,8933.97,19702,476,3976,
2011-01-05_10:34,8935.01,8935.01,8935.01,8935.01,17389,397,3427,
2011-01-05_10:35,8934.33,8934.33,8934.33,8934.33,19101,405,3430,
2011-01-05_10:36,8932.19,8932.19,8932.19,8932.19,17379,395,3314,
2011-01-05_10:37,8930.61,8930.61,8930.61,8930.61,17825,417,3501,
2011-01-05_10:38,8929.50,8929.50,8929.50,8929.50,22470,463,4086,
2011-01-05_10:39,8923.84,8923.84,8923.84,8923.84,23994,642,4523,
2011-01-05_10:40,8919.11,8919.11,8919.11,8919.11,28780,643,5048,
2011-01-05_10:41,8915.13,8915.13,8915.13,8915.13,32861,733,6041,
2011-01-05_10:42,8907.73,8907.73,8907.73,8907.73,39541,915,7238,
2011-01-05_10:43,8905.82,8905.82,8905.82,8905.82,37335,865,7119,
2011-01-05_10:44,8899.13,8899.13,8899.13,8899.13,42652,1027,7917,
2011-01-05_10:45,8891.05,8891.05,8891.05,8891.05,48522,1114,8909,
2011-01-05_10:46,8882.01,8882.01,8882.01,8882.01,60045,1355,10829,
2011-01-05_10:47,8877.78,8877.78,8877.78,8877.78,53552,1171,9830,
2011-01-05_10:48,8868.33,8868.33,8868.33,8868.33,68300,1676,11890,
2011-01-05_10:49,8858.41,8858.41,8858.41,8858.41,73287,1688,13751,
2011-01-05_10:50,8861.14,8861.14,8861.14,8861.14,61239,1265,10835,
2011-01-05_10:51,8863.22,8863.22,8863.22,8863.22,47858,1056,9228,
2011-01-05_10:52,8868.44,8868.44,8868.44,8868.44,38725,845,7586,
2011-01-05_10:53,8873.63,8873.63,8873.63,8873.63,36269,767,6652,
2011-01-05_10:54,8878.54,8878.54,8878.54,8878.54,33914,723,6291,
2011-01-05_10:55,8884.06,8884.06,8884.06,8884.06,30032,624,5728,
2011-01-05_10:56,8886.27,8886.27,8886.27,8886.27,28730,656,5853,
2011-01-05_10:57,8886.49,8886.49,8886.49,8886.49,24898,558,4662,
2011-01-05_10:58,8887.76,8887.76,8887.76,8887.76,24587,528,4633,
2011-01-05_10:59,8887.35,8887.35,8887.35,8887.35,25721,657,4562,
2011-01-05_11:00,8880.82,8880.82,8880.82,8880.82,25084,639,5203,
2011-01-05_11:01,8872.22,8872.22,8872.22,8872.22,34268,897,6234,
2011-01-05_11:02,8865.44,8865.44,8865.44,8865.44,27411,710,5315,
2011-01-05_11:03,8864.35,8864.35,8864.35,8864.35,25910,570,4738,
2011-01-05_11:04,8862.26,8862.26,8862.26,8862.26,24087,616,5108,
2011-01-05_11:05,8861.90,8861.90,8861.90,8861.90,23599,536,4784,
2011-01-05_11:06,8858.11,8858.11,8858.11,8858.11,24237,543,4786,
2011-01-05_11:07,8854.70,8854.70,8854.70,8854.70,21515,550,4693,
2011-01-05_11:08,8847.25,8847.25,8847.25,8847.25,36492,996,7154,
2011-01-05_11:09,8848.78,8848.78,8848.78,8848.78,32623,764,6254,
2011-01-05_11:10,8844.01,8844.01,8844.01,8844.01,35145,780,7049,
2011-01-05_11:11,8843.35,8843.35,8843.35,8843.35,34967,780,6550,
2011-01-05_11:12,8846.10,8846.10,8846.10,8846.10,30821,712,5657,
2011-01-05_11:13,8848.77,8848.77,8848.77,8848.77,27120,568,5054,
2011-01-05_11:14,8850.85,8850.85,8850.85,8850.85,22133,475,4640,
2011-01-05_11:15,8853.34,8853.34,8853.34,8853.34,21486,549,4222,
2011-01-05_11:16,8857.70,8857.70,8857.70,8857.70,19296,467,3999,
2011-01-05_11:17,8858.07,8858.07,8858.07,8858.07,21871,493,4023,
2011-01-05_11:18,8856.42,8856.42,8856.42,8856.42,23863,624,4831,
2011-01-05_11:19,8859.22,8859.22,8859.22,8859.22,17939,512,3993,
2011-01-05_11:20,8863.56,8863.56,8863.56,8863.56,19689,470,3846,
2011-01-05_11:21,8865.32,8865.32,8865.32,8865.32,18545,404,3565,
2011-01-05_11:22,8868.81,8868.81,8868.81,8868.81,16132,448,3451,
2011-01-05_11:23,8866.99,8866.99,8866.99,8866.99,17134,428,3365,
2011-01-05_11:24,8868.57,8868.57,8868.57,8868.57,18024,388,3413,
2011-01-05_11:25,8870.47,8870.47,8870.47,8870.47,22715,479,3763,
2011-01-05_11:26,8870.89,8870.89,8870.89,8870.89,17471,377,3268,
2011-01-05_11:27,8870.62,8870.62,8870.62,8870.62,16670,371,2950,
2011-01-05_11:28,8867.41,8867.41,8867.41,8867.41,18355,401,3535,
2011-01-05_11:29,8864.68,8864.68,8864.68,8864.68,16465,387,3472,
2011-01-05_11:30,8864.47,8864.47,8864.47,8864.47,16169,428,3484,
2011-01-05_11:31,8866.03,8866.03,8866.03,8866.03,14891,383,3318,
2011-01-05_11:32,8863.95,8863.95,8863.95,8863.95,15514,369,3207,
2011-01-05_11:33,8864.22,8864.22,8864.22,8864.22,18971,391,3173,
2011-01-05_11:34,8862.33,8862.33,8862.33,8862.33,15931,373,3216,
2011-01-05_11:35,8860.48,8860.48,8860.48,8860.48,17540,451,3544,
2011-01-05_11:36,8860.93,8860.93,8860.93,8860.93,14737,358,3021,
2011-01-05_11:37,8860.92,8860.92,8860.92,8860.92,12565,345,2594,
2011-01-05_11:38,8861.99,8861.99,8861.99,8861.99,12016,310,2707,
2011-01-05_11:39,8863.21,8863.21,8863.21,8863.21,11612,288,2553,
2011-01-05_11:40,8865.88,8865.88,8865.88,8865.88,13948,363,2995,
2011-01-05_11:41,8868.07,8868.07,8868.07,8868.07,13871,345,2730,
2011-01-05_11:42,8868.10,8868.10,8868.10,8868.10,13049,402,2916,
2011-01-05_11:43,8869.04,8869.04,8869.04,8869.04,13579,342,2914,
2011-01-05_11:44,8869.75,8869.75,8869.75,8869.75,13054,351,2765,
2011-01-05_11:45,8870.79,8870.79,8870.79,8870.79,12253,328,2668,
2011-01-05_11:46,8872.48,8872.48,8872.48,8872.48,13809,316,2751,
2011-01-05_11:47,8872.60,8872.60,8872.60,8872.60,13574,351,2929,
2011-01-05_11:48,8874.44,8874.44,8874.44,8874.44,14482,394,3210,
2011-01-05_11:49,8876.52,8876.52,8876.52,8876.52,16533,381,3189,
2011-01-05_11:50,8877.85,8877.85,8877.85,8877.85,21348,517,4130,
2011-01-05_11:51,8878.46,8878.46,8878.46,8878.46,21713,511,4162,
2011-01-05_11:52,8880.40,8880.40,8880.40,8880.40,19152,524,4007,
2011-01-05_11:53,8882.70,8882.70,8882.70,8882.70,17994,422,3557,
2011-01-05_11:54,8883.74,8883.74,8883.74,8883.74,16904,380,3264,
2011-01-05_11:55,8883.26,8883.26,8883.26,8883.26,15452,389,3318,
2011-01-05_11:56,8880.73,8880.73,8880.73,8880.73,14378,369,3357,
2011-01-05_11:57,8881.19,8881.19,8881.19,8881.19,15035,359,3053,
2011-01-05_11:58,8879.36,8879.36,8879.36,8879.36,13882,364,3059,
2011-01-05_11:59,8876.68,8876.68,8876.68,8876.68,15448,390,3164,
2011-01-05_12:00,8873.92,8873.92,8873.92,8873.92,16609,407,3465,
2011-01-05_12:01,8868.66,8868.66,8868.66,8868.66,18588,430,3783,
2011-01-05_12:02,8866.84,8866.84,8866.84,8866.84,18348,400,3693,
2011-01-05_12:03,8866.94,8866.94,8866.94,8866.94,18352,446,3681,
2011-01-05_12:04,8862.90,8862.90,8862.90,8862.90,16462,413,3451,
2011-01-05_12:05,8860.95,8860.95,8860.95,8860.95,17935,446,3690,
2011-01-05_12:06,8856.98,8856.98,8856.98,8856.98,17991,478,3858,
2011-01-05_12:07,8854.45,8854.45,8854.45,8854.45,19527,476,4298,
2011-01-05_12:08,8853.16,8853.16,8853.16,8853.16,25934,619,5267,
2011-01-05_12:09,8852.52,8852.52,8852.52,8852.52,21144,567,4378,
2011-01-05_12:10,8851.35,8851.35,8851.35,8851.35,21084,489,3831,
2011-01-05_12:11,8849.04,8849.04,8849.04,8849.04,19232,464,3874,
2011-01-05_12:12,8849.95,8849.95,8849.95,8849.95,19230,439,4247,
2011-01-05_12:13,8847.40,8847.40,8847.40,8847.40,18509,427,3744,
2011-01-05_12:14,8848.44,8848.44,8848.44,8848.44,17946,477,3672,
2011-01-05_12:15,8846.85,8846.85,8846.85,8846.85,18832,466,3555,
2011-01-05_12:16,8846.46,8846.46,8846.46,8846.46,19697,408,3671,
2011-01-05_12:17,8846.57,8846.57,8846.57,8846.57,17447,423,3749,
2011-01-05_12:18,8847.97,8847.97,8847.97,8847.97,18867,441,3512,
2011-01-05_12:19,8850.48,8850.48,8850.48,8850.48,19399,495,3604,
2011-01-05_12:20,8852.45,8852.45,8852.45,8852.45,16848,442,3473,
2011-01-05_12:21,8855.02,8855.02,8855.02,8855.02,14300,357,3050,
2011-01-05_12:22,8856.64,8856.64,8856.64,8856.64,14479,342,2839,
2011-01-05_12:23,8854.43,8854.43,8854.43,8854.43,12828,312,2614,
2011-01-05_12:24,8855.52,8855.52,8855.52,8855.52,12269,290,2645,
2011-01-05_12:25,8855.51,8855.51,8855.51,8855.51,11129,288,2517,
2011-01-05_12:26,8855.82,8855.82,8855.82,8855.82,10687,270,2517,
2011-01-05_12:27,8854.51,8854.51,8854.51,8854.51,13791,355,2958,
2011-01-05_12:28,8855.18,8855.18,8855.18,8855.18,12581,337,3068,
2011-01-05_12:29,8854.75,8854.75,8854.75,8854.75,12745,327,2574,
2011-01-05_12:30,8854.97,8854.97,8854.97,8854.97,13154,321,2696,
2011-01-05_12:31,8855.62,8855.62,8855.62,8855.62,11029,292,2515,
2011-01-05_12:32,8854.22,8854.22,8854.22,8854.22,12778,372,2836,
2011-01-05_12:33,8854.09,8854.09,8854.09,8854.09,10394,257,2513,
2011-01-05_12:34,8854.23,8854.23,8854.23,8854.23,12509,375,3094,
2011-01-05_12:35,8852.23,8852.23,8852.23,8852.23,12057,304,2724,
2011-01-05_12:36,8851.42,8851.42,8851.42,8851.42,11073,313,2787,
2011-01-05_12:37,8850.02,8850.02,8850.02,8850.02,13293,332,2724,
2011-01-05_12:38,8847.46,8847.46,8847.46,8847.46,14485,379,3194,
2011-01-05_12:39,8846.55,8846.55,8846.55,8846.55,17502,459,3559,
2011-01-05_12:40,8847.87,8847.87,8847.87,8847.87,16978,410,3334,
2011-01-05_12:41,8847.13,8847.13,8847.13,8847.13,15477,439,3624,
2011-01-05_12:42,8844.08,8844.08,8844.08,8844.08,15152,421,3581,
2011-01-05_12:43,8845.34,8845.34,8845.34,8845.34,15812,364,3351,
2011-01-05_12:44,8842.14,8842.14,8842.14,8842.14,18023,526,4226,
2011-01-05_12:45,8843.00,8843.00,8843.00,8843.00,17845,429,4108,
2011-01-05_12:46,8842.26,8842.26,8842.26,8842.26,18077,458,4195,
2011-01-05_12:47,8840.92,8840.92,8840.92,8840.92,16560,407,3746,
2011-01-05_12:48,8841.54,8841.54,8841.54,8841.54,22509,519,4243,
2011-01-05_12:49,8840.34,8840.34,8840.34,8840.34,17716,429,3733,
2011-01-05_12:50,8840.86,8840.86,8840.86,8840.86,14727,460,3746,
2011-01-05_12:51,8841.57,8841.57,8841.57,8841.57,14113,362,3499,
2011-01-05_12:52,8840.26,8840.26,8840.26,8840.26,16064,383,3719,
2011-01-05_12:53,8839.04,8839.04,8839.04,8839.04,16624,389,3794,
2011-01-05_12:54,8838.40,8838.40,8838.40,8838.40,15218,397,3579,
2011-01-05_12:55,8838.46,8838.46,8838.46,8838.46,17194,398,3782,
2011-01-05_12:56,8839.04,8839.04,8839.04,8839.04,23078,540,4789,
2011-01-05_12:57,8833.41,8833.41,8833.41,8833.41,27520,649,5842,
2011-01-05_12:58,8827.83,8827.83,8827.83,8827.83,40311,940,8447,
2011-01-05_12:59,8824.03,8824.03,8824.03,8824.03,36626,871,7555,
2011-01-05_13:00,8820.88,8820.88,8820.88,8820.88,33882,726,7276,
2011-01-05_13:01,8818.06,8818.06,8818.06,8818.06,39810,893,8313,
2011-01-05_13:02,8813.72,8813.72,8813.72,8813.72,43098,934,8752,
2011-01-05_13:03,8812.36,8812.36,8812.36,8812.36,44167,974,8680,
2011-01-05_13:04,8813.79,8813.79,8813.79,8813.79,33551,774,7123,
2011-01-05_13:05,8816.52,8816.52,8816.52,8816.52,32126,703,6344,
2011-01-05_13:06,8817.94,8817.94,8817.94,8817.94,25914,597,5818,
2011-01-05_13:07,8820.08,8820.08,8820.08,8820.08,22988,578,5188,
2011-01-05_13:08,8823.53,8823.53,8823.53,8823.53,25077,540,5038,
2011-01-05_13:09,8826.62,8826.62,8826.62,8826.62,24454,623,5108,
2011-01-05_13:10,8835.03,8835.03,8835.03,8835.03,28009,684,5563,
2011-01-05_13:11,8836.77,8836.77,8836.77,8836.77,26315,635,5630,
2011-01-05_13:12,8838.96,8838.96,8838.96,8838.96,24609,554,5375,
2011-01-05_13:13,8845.72,8845.72,8845.72,8845.72,28572,698,5655,
2011-01-05_13:14,8851.32,8851.32,8851.32,8851.32,29885,708,5709,
2011-01-05_13:15,8854.26,8854.26,8854.26,8854.26,29378,684,6197,
2011-01-05_13:16,8856.86,8856.86,8856.86,8856.86,28572,641,5936,
2011-01-05_13:17,8856.99,8856.99,8856.99,8856.99,29892,635,6076,
2011-01-05_13:18,8855.31,8855.31,8855.31,8855.31,29539,648,5832,
2011-01-05_13:19,8855.40,8855.40,8855.40,8855.40,28545,649,5830,
2011-01-05_13:20,8856.40,8856.40,8856.40,8856.40,26341,593,5720,
2011-01-05_13:21,8855.48,8855.48,8855.48,8855.48,27940,672,6095,
2011-01-05_13:22,8853.96,8853.96,8853.96,8853.96,27551,605,5599,
2011-01-05_13:23,8852.50,8852.50,8852.50,8852.50,31216,675,6458,
2011-01-05_13:24,8852.72,8852.72,8852.72,8852.72,36203,751,7044,
2011-01-05_13:25,8851.14,8851.14,8851.14,8851.14,40559,767,7252,
2011-01-05_13:26,8851.14,8851.14,8851.14,8851.14,0,0,0,
2011-01-05_13:27,8851.14,8851.14,8851.14,8851.14,0,0,0,
2011-01-05_13:28,8851.14,8851.14,8851.14,8851.14,0,0,0,
2011-01-05_13:29,8851.14,8851.14,8851.14,8851.14,0,0,0,
2011-01-05_13:30,8846.31,8846.31,8846.31,8846.31,213633,6296,44890,
2011-01-06_09:01,8866.23,8866.23,8866.23,8866.23,119328,3671,26310,
2011-01-06_09:02,8873.25,8873.25,8873.25,8873.25,55151,1321,10453,
2011-01-06_09:03,8871.50,8871.50,8871.50,8871.50,62957,1420,11072,
2011-01-06_09:04,8865.49,8865.49,8865.49,8865.49,63211,1343,10723,
2011-01-06_09:05,8855.91,8855.91,8855.91,8855.91,59616,1262,9893,
2011-01-06_09:06,8848.25,8848.25,8848.25,8848.25,60711,1185,9614,
2011-01-06_09:07,8846.86,8846.86,8846.86,8846.86,50891,1063,8533,
2011-01-06_09:08,8852.70,8852.70,8852.70,8852.70,53651,1038,8544,
2011-01-06_09:09,8862.41,8862.41,8862.41,8862.41,51534,1073,8133,
2011-01-06_09:10,8861.05,8861.05,8861.05,8861.05,48039,1013,7902,
2011-01-06_09:11,8860.72,8860.72,8860.72,8860.72,47893,871,7523,
2011-01-06_09:12,8861.61,8861.61,8861.61,8861.61,47042,1000,7757,
2011-01-06_09:13,8857.97,8857.97,8857.97,8857.97,41945,929,7396,
2011-01-06_09:14,8854.03,8854.03,8854.03,8854.03,38255,900,7198,
2011-01-06_09:15,8848.31,8848.31,8848.31,8848.31,39117,928,7377,
2011-01-06_09:16,8845.76,8845.76,8845.76,8845.76,36621,727,6447,
2011-01-06_09:17,8844.03,8844.03,8844.03,8844.03,38632,788,6714,
2011-01-06_09:18,8840.97,8840.97,8840.97,8840.97,38060,821,6572,
2011-01-06_09:19,8837.15,8837.15,8837.15,8837.15,39332,825,6799,
2011-01-06_09:20,8835.24,8835.24,8835.24,8835.24,36557,755,6409,
2011-01-06_09:21,8833.87,8833.87,8833.87,8833.87,34938,849,6904,
2011-01-06_09:22,8829.00,8829.00,8829.00,8829.00,36815,761,6417,
2011-01-06_09:23,8822.12,8822.12,8822.12,8822.12,37018,835,6695,
2011-01-06_09:24,8815.12,8815.12,8815.12,8815.12,39225,896,7338,
2011-01-06_09:25,8813.63,8813.63,8813.63,8813.63,48897,1104,8690,
2011-01-06_09:26,8814.50,8814.50,8814.50,8814.50,55198,1278,9616,
2011-01-06_09:27,8827.01,8827.01,8827.01,8827.01,63747,1369,9210,
2011-01-06_09:28,8835.04,8835.04,8835.04,8835.04,44121,911,7293,
2011-01-06_09:29,8834.81,8834.81,8834.81,8834.81,34759,728,6167,
2011-01-06_09:30,8836.93,8836.93,8836.93,8836.93,31914,712,5895,
2011-01-06_09:31,8838.11,8838.11,8838.11,8838.11,28068,609,5495,
2011-01-06_09:32,8836.82,8836.82,8836.82,8836.82,29734,599,5478,
2011-01-06_09:33,8841.67,8841.67,8841.67,8841.67,33802,757,5945,
2011-01-06_09:34,8841.88,8841.88,8841.88,8841.88,27729,579,5017,
2011-01-06_09:35,8839.62,8839.62,8839.62,8839.62,21829,487,4623,
2011-01-06_09:36,8839.70,8839.70,8839.70,8839.70,24218,553,4506,
2011-01-06_09:37,8840.09,8840.09,8840.09,8840.09,22811,537,4610,
2011-01-06_09:38,8840.78,8840.78,8840.78,8840.78,26905,608,4904,
2011-01-06_09:39,8842.76,8842.76,8842.76,8842.76,30720,541,5139,
2011-01-06_09:40,8842.77,8842.77,8842.77,8842.77,27771,511,4991,
2011-01-06_09:41,8845.40,8845.40,8845.40,8845.40,28085,587,4827,
2011-01-06_09:42,8845.92,8845.92,8845.92,8845.92,30531,630,5418,
2011-01-06_09:43,8853.13,8853.13,8853.13,8853.13,37468,785,6137,
2011-01-06_09:44,8856.53,8856.53,8856.53,8856.53,41662,838,6881,
2011-01-06_09:45,8861.84,8861.84,8861.84,8861.84,39783,827,6847,
2011-01-06_09:46,8864.19,8864.19,8864.19,8864.19,41242,829,6826,
2011-01-06_09:47,8864.36,8864.36,8864.36,8864.36,33050,647,5480,
2011-01-06_09:48,8866.74,8866.74,8866.74,8866.74,33821,675,5782,
2011-01-06_09:49,8867.23,8867.23,8867.23,8867.23,31591,650,5868,
2011-01-06_09:50,8869.12,8869.12,8869.12,8869.12,26228,601,5531,
2011-01-06_09:51,8867.13,8867.13,8867.13,8867.13,25418,513,4539,
2011-01-06_09:52,8869.31,8869.31,8869.31,8869.31,26654,527,4726,
2011-01-06_09:53,8868.14,8868.14,8868.14,8868.14,24156,457,4075,
2011-01-06_09:54,8867.46,8867.46,8867.46,8867.46,21327,467,3991,
2011-01-06_09:55,8865.46,8865.46,8865.46,8865.46,20273,501,3950,
2011-01-06_09:56,8865.46,8865.46,8865.46,8865.46,18589,420,3682,
2011-01-06_09:57,8863.16,8863.16,8863.16,8863.16,20202,500,3978,
2011-01-06_09:58,8860.20,8860.20,8860.20,8860.20,20205,486,3921,
2011-01-06_09:59,8858.51,8858.51,8858.51,8858.51,20316,475,4017,
2011-01-06_10:00,8854.64,8854.64,8854.64,8854.64,25994,556,4520,
2011-01-06_10:01,8851.94,8851.94,8851.94,8851.94,20306,551,4340,
2011-01-06_10:02,8851.43,8851.43,8851.43,8851.43,16391,408,3486,
2011-01-06_10:03,8848.50,8848.50,8848.50,8848.50,18821,445,3680,
2011-01-06_10:04,8851.46,8851.46,8851.46,8851.46,15609,366,3236,
2011-01-06_10:05,8850.60,8850.60,8850.60,8850.60,17716,431,3232,
2011-01-06_10:06,8852.16,8852.16,8852.16,8852.16,15887,392,3191,
2011-01-06_10:07,8852.39,8852.39,8852.39,8852.39,17118,450,3155,
2011-01-06_10:08,8852.90,8852.90,8852.90,8852.90,18353,421,3130,
2011-01-06_10:09,8853.06,8853.06,8853.06,8853.06,20001,450,3487,
2011-01-06_10:10,8854.44,8854.44,8854.44,8854.44,16901,375,3253,
2011-01-06_10:11,8853.34,8853.34,8853.34,8853.34,18310,394,3113,
2011-01-06_10:12,8851.35,8851.35,8851.35,8851.35,16443,361,3012,
2011-01-06_10:13,8851.54,8851.54,8851.54,8851.54,17034,373,3075,
2011-01-06_10:14,8850.70,8850.70,8850.70,8850.70,19017,406,3297,
2011-01-06_10:15,8850.91,8850.91,8850.91,8850.91,15835,366,2999,
2011-01-06_10:16,8850.71,8850.71,8850.71,8850.71,14678,343,2962,
2011-01-06_10:17,8848.82,8848.82,8848.82,8848.82,15208,394,3226,
2011-01-06_10:18,8847.69,8847.69,8847.69,8847.69,16098,376,3094,
2011-01-06_10:19,8847.21,8847.21,8847.21,8847.21,16342,394,3183,
2011-01-06_10:20,8843.79,8843.79,8843.79,8843.79,14365,362,3044,
2011-01-06_10:21,8841.15,8841.15,8841.15,8841.15,17423,500,3691,
2011-01-06_10:22,8837.07,8837.07,8837.07,8837.07,19020,462,3689,
2011-01-06_10:23,8836.67,8836.67,8836.67,8836.67,18898,501,3925,
2011-01-06_10:24,8833.67,8833.67,8833.67,8833.67,22700,564,4029,
2011-01-06_10:25,8832.62,8832.62,8832.62,8832.62,20410,497,4132,
2011-01-06_10:26,8828.37,8828.37,8828.37,8828.37,19724,484,3620,
2011-01-06_10:27,8831.07,8831.07,8831.07,8831.07,20831,472,3801,
2011-01-06_10:28,8827.88,8827.88,8827.88,8827.88,18066,445,3613,
2011-01-06_10:29,8833.18,8833.18,8833.18,8833.18,16702,434,3680,
2011-01-06_10:30,8829.90,8829.90,8829.90,8829.90,16359,394,3541,
2011-01-06_10:31,8829.74,8829.74,8829.74,8829.74,17073,390,3410,
2011-01-06_10:32,8830.32,8830.32,8830.32,8830.32,15942,356,3126,
2011-01-06_10:33,8831.13,8831.13,8831.13,8831.13,15805,394,3225,
2011-01-06_10:34,8828.11,8828.11,8828.11,8828.11,14229,339,2908,
2011-01-06_10:35,8828.07,8828.07,8828.07,8828.07,14646,312,2803,
2011-01-06_10:36,8829.04,8829.04,8829.04,8829.04,13606,375,2928,
2011-01-06_10:37,8827.16,8827.16,8827.16,8827.16,16453,433,3348,
2011-01-06_10:38,8825.56,8825.56,8825.56,8825.56,17083,403,3337,
2011-01-06_10:39,8823.52,8823.52,8823.52,8823.52,16856,355,3184,
2011-01-06_10:40,8826.46,8826.46,8826.46,8826.46,17778,383,3489,
2011-01-06_10:41,8824.84,8824.84,8824.84,8824.84,18464,447,3393,
2011-01-06_10:42,8825.67,8825.67,8825.67,8825.67,16999,396,3449,
2011-01-06_10:43,8824.80,8824.80,8824.80,8824.80,15260,380,3261,
2011-01-06_10:44,8825.93,8825.93,8825.93,8825.93,15665,385,3409,
2011-01-06_10:45,8826.64,8826.64,8826.64,8826.64,14356,325,3009,
2011-01-06_10:46,8825.50,8825.50,8825.50,8825.50,13176,318,2600,
2011-01-06_10:47,8827.65,8827.65,8827.65,8827.65,14114,352,3065,
2011-01-06_10:48,8825.02,8825.02,8825.02,8825.02,14624,365,3002,
2011-01-06_10:49,8829.64,8829.64,8829.64,8829.64,16524,431,3282,
2011-01-06_10:50,8831.41,8831.41,8831.41,8831.41,17590,434,3487,
2011-01-06_10:51,8830.54,8830.54,8830.54,8830.54,15723,418,3351,
2011-01-06_10:52,8833.94,8833.94,8833.94,8833.94,18449,491,3722,
2011-01-06_10:53,8834.65,8834.65,8834.65,8834.65,14965,327,3058,
2011-01-06_10:54,8835.20,8835.20,8835.20,8835.20,15736,370,3177,
2011-01-06_10:55,8834.14,8834.14,8834.14,8834.14,16637,357,2960,
2011-01-06_10:56,8835.36,8835.36,8835.36,8835.36,13604,352,2691,
2011-01-06_10:57,8837.26,8837.26,8837.26,8837.26,13767,395,3035,
2011-01-06_10:58,8835.35,8835.35,8835.35,8835.35,12803,338,2838,
2011-01-06_10:59,8833.56,8833.56,8833.56,8833.56,11498,284,2415,
2011-01-06_11:00,8836.61,8836.61,8836.61,8836.61,11387,311,2836,
2011-01-06_11:01,8836.92,8836.92,8836.92,8836.92,11456,311,2501,
2011-01-06_11:02,8836.07,8836.07,8836.07,8836.07,10847,331,2568,
2011-01-06_11:03,8838.24,8838.24,8838.24,8838.24,14299,358,2617,
2011-01-06_11:04,8838.34,8838.34,8838.34,8838.34,14006,351,2852,
2011-01-06_11:05,8838.27,8838.27,8838.27,8838.27,24051,498,3980,
2011-01-06_11:06,8839.24,8839.24,8839.24,8839.24,21900,465,3418,
2011-01-06_11:07,8839.82,8839.82,8839.82,8839.82,23650,487,3673,
2011-01-06_11:08,8839.33,8839.33,8839.33,8839.33,29584,671,4882,
2011-01-06_11:09,8839.57,8839.57,8839.57,8839.57,23411,555,4365,
2011-01-06_11:10,8839.67,8839.67,8839.67,8839.67,16100,374,3175,
2011-01-06_11:11,8840.20,8840.20,8840.20,8840.20,15731,346,2997,
2011-01-06_11:12,8839.56,8839.56,8839.56,8839.56,15344,367,2973,
2011-01-06_11:13,8839.16,8839.16,8839.16,8839.16,19863,402,3389,
2011-01-06_11:14,8838.96,8838.96,8838.96,8838.96,16345,333,2986,
2011-01-06_11:15,8841.23,8841.23,8841.23,8841.23,17964,421,3259,
2011-01-06_11:16,8841.74,8841.74,8841.74,8841.74,19232,430,3267,
2011-01-06_11:17,8841.09,8841.09,8841.09,8841.09,18787,418,3054,
2011-01-06_11:18,8844.43,8844.43,8844.43,8844.43,15912,372,2924,
2011-01-06_11:19,8842.46,8842.46,8842.46,8842.46,17013,370,3215,
2011-01-06_11:20,8844.80,8844.80,8844.80,8844.80,15708,369,3097,
2011-01-06_11:21,8847.30,8847.30,8847.30,8847.30,14594,384,2907,
2011-01-06_11:22,8849.61,8849.61,8849.61,8849.61,16264,414,3219,
2011-01-06_11:23,8851.82,8851.82,8851.82,8851.82,18524,422,3641,
2011-01-06_11:24,8855.27,8855.27,8855.27,8855.27,21818,515,4720,
2011-01-06_11:25,8854.59,8854.59,8854.59,8854.59,20297,460,3940,
2011-01-06_11:26,8855.54,8855.54,8855.54,8855.54,21811,464,4075,
2011-01-06_11:27,8856.63,8856.63,8856.63,8856.63,21064,489,4019,
2011-01-06_11:28,8857.22,8857.22,8857.22,8857.22,20002,461,3931,
2011-01-06_11:29,8858.40,8858.40,8858.40,8858.40,23171,479,4026,
2011-01-06_11:30,8860.27,8860.27,8860.27,8860.27,29207,660,4682,
2011-01-06_11:31,8860.52,8860.52,8860.52,8860.52,27532,615,3966,
2011-01-06_11:32,8859.39,8859.39,8859.39,8859.39,17736,399,3351,
2011-01-06_11:33,8860.35,8860.35,8860.35,8860.35,16794,435,3345,
2011-01-06_11:34,8859.94,8859.94,8859.94,8859.94,17443,404,3260,
2011-01-06_11:35,8859.45,8859.45,8859.45,8859.45,13786,321,2679,
2011-01-06_11:36,8858.64,8858.64,8858.64,8858.64,17510,410,3429,
2011-01-06_11:37,8859.27,8859.27,8859.27,8859.27,16710,395,2931,
2011-01-06_11:38,8857.59,8857.59,8857.59,8857.59,13097,338,2894,
2011-01-06_11:39,8858.33,8858.33,8858.33,8858.33,14142,370,2666,
2011-01-06_11:40,8857.67,8857.67,8857.67,8857.67,14362,356,2766,
2011-01-06_11:41,8856.80,8856.80,8856.80,8856.80,15464,359,3073,
2011-01-06_11:42,8855.49,8855.49,8855.49,8855.49,12527,321,2517,
2011-01-06_11:43,8854.17,8854.17,8854.17,8854.17,12952,323,2551,
2011-01-06_11:44,8854.38,8854.38,8854.38,8854.38,11797,341,2481,
2011-01-06_11:45,8853.23,8853.23,8853.23,8853.23,13341,325,2579,
2011-01-06_11:46,8856.66,8856.66,8856.66,8856.66,12443,287,2492,
2011-01-06_11:47,8854.72,8854.72,8854.72,8854.72,11871,284,2421,
2011-01-06_11:48,8857.14,8857.14,8857.14,8857.14,13302,340,2658,
2011-01-06_11:49,8858.22,8858.22,8858.22,8858.22,12305,272,2311,
2011-01-06_11:50,8859.90,8859.90,8859.90,8859.90,12169,296,2590,
2011-01-06_11:51,8859.52,8859.52,8859.52,8859.52,13258,308,2559,
2011-01-06_11:52,8859.94,8859.94,8859.94,8859.94,13929,354,2387,
2011-01-06_11:53,8861.82,8861.82,8861.82,8861.82,14798,389,2804,
2011-01-06_11:54,8862.03,8862.03,8862.03,8862.03,15435,380,2926,
2011-01-06_11:55,8863.85,8863.85,8863.85,8863.85,14959,391,3000,
2011-01-06_11:56,8865.36,8865.36,8865.36,8865.36,19442,454,3665,
2011-01-06_11:57,8865.88,8865.88,8865.88,8865.88,21164,502,3754,
2011-01-06_11:58,8865.38,8865.38,8865.38,8865.38,19522,429,3771,
2011-01-06_11:59,8867.70,8867.70,8867.70,8867.70,21151,437,3596,
2011-01-06_12:00,8867.57,8867.57,8867.57,8867.57,21886,560,4185,
2011-01-06_12:01,8867.95,8867.95,8867.95,8867.95,18281,431,3671,
2011-01-06_12:02,8866.46,8866.46,8866.46,8866.46,17363,384,3429,
2011-01-06_12:03,8867.51,8867.51,8867.51,8867.51,15237,352,2900,
2011-01-06_12:04,8864.15,8864.15,8864.15,8864.15,14525,339,2776,
2011-01-06_12:05,8863.00,8863.00,8863.00,8863.00,13927,312,2786,
2011-01-06_12:06,8860.76,8860.76,8860.76,8860.76,17473,377,3340,
2011-01-06_12:07,8856.54,8856.54,8856.54,8856.54,13771,290,2596,
2011-01-06_12:08,8855.41,8855.41,8855.41,8855.41,11922,283,2480,
2011-01-06_12:09,8858.27,8858.27,8858.27,8858.27,11045,250,2531,
2011-01-06_12:10,8857.14,8857.14,8857.14,8857.14,11428,268,2468,
2011-01-06_12:11,8856.03,8856.03,8856.03,8856.03,8774,208,2022,
2011-01-06_12:12,8855.89,8855.89,8855.89,8855.89,10259,255,2209,
2011-01-06_12:13,8856.16,8856.16,8856.16,8856.16,9516,243,2071,
2011-01-06_12:14,8855.96,8855.96,8855.96,8855.96,10608,260,2357,
2011-01-06_12:15,8854.95,8854.95,8854.95,8854.95,8817,230,2025,
2011-01-06_12:16,8856.00,8856.00,8856.00,8856.00,9082,238,1998,
2011-01-06_12:17,8856.70,8856.70,8856.70,8856.70,8702,222,1964,
2011-01-06_12:18,8854.00,8854.00,8854.00,8854.00,8614,234,2157,
2011-01-06_12:19,8853.22,8853.22,8853.22,8853.22,8232,247,2043,
2011-01-06_12:20,8851.68,8851.68,8851.68,8851.68,11003,283,2270,
2011-01-06_12:21,8852.78,8852.78,8852.78,8852.78,12842,284,2349,
2011-01-06_12:22,8853.26,8853.26,8853.26,8853.26,12430,299,2509,
2011-01-06_12:23,8852.38,8852.38,8852.38,8852.38,9523,243,2263,
2011-01-06_12:24,8850.03,8850.03,8850.03,8850.03,12333,344,2774,
2011-01-06_12:25,8849.94,8849.94,8849.94,8849.94,12097,339,2489,
2011-01-06_12:26,8846.45,8846.45,8846.45,8846.45,12085,294,2691,
2011-01-06_12:27,8847.47,8847.47,8847.47,8847.47,17058,446,3654,
2011-01-06_12:28,8843.46,8843.46,8843.46,8843.46,17621,443,3629,
2011-01-06_12:29,8841.67,8841.67,8841.67,8841.67,17046,408,3546,
2011-01-06_12:30,8839.34,8839.34,8839.34,8839.34,20019,477,4106,
2011-01-06_12:31,8839.58,8839.58,8839.58,8839.58,20743,475,3775,
2011-01-06_12:32,8838.19,8838.19,8838.19,8838.19,14435,352,3347,
2011-01-06_12:33,8836.17,8836.17,8836.17,8836.17,13500,312,3023,
2011-01-06_12:34,8837.81,8837.81,8837.81,8837.81,14735,323,2881,
2011-01-06_12:35,8840.54,8840.54,8840.54,8840.54,13251,304,2783,
2011-01-06_12:36,8840.56,8840.56,8840.56,8840.56,13321,322,2804,
2011-01-06_12:37,8839.95,8839.95,8839.95,8839.95,17926,434,3387,
2011-01-06_12:38,8842.43,8842.43,8842.43,8842.43,12373,297,2739,
2011-01-06_12:39,8841.27,8841.27,8841.27,8841.27,11912,281,2429,
2011-01-06_12:40,8844.01,8844.01,8844.01,8844.01,11995,260,2258,
2011-01-06_12:41,8843.19,8843.19,8843.19,8843.19,12577,308,2549,
2011-01-06_12:42,8842.43,8842.43,8842.43,8842.43,11645,276,2297,
2011-01-06_12:43,8846.23,8846.23,8846.23,8846.23,9823,246,2272,
2011-01-06_12:44,8846.99,8846.99,8846.99,8846.99,11546,285,2531,
2011-01-06_12:45,8847.16,8847.16,8847.16,8847.16,9848,253,2242,
2011-01-06_12:46,8848.06,8848.06,8848.06,8848.06,12234,268,2436,
2011-01-06_12:47,8849.74,8849.74,8849.74,8849.74,14741,360,3180,
2011-01-06_12:48,8849.46,8849.46,8849.46,8849.46,12748,267,2506,
2011-01-06_12:49,8851.27,8851.27,8851.27,8851.27,13839,344,2880,
2011-01-06_12:50,8851.98,8851.98,8851.98,8851.98,13576,312,2894,
2011-01-06_12:51,8852.10,8852.10,8852.10,8852.10,15209,371,3221,
2011-01-06_12:52,8853.66,8853.66,8853.66,8853.66,15308,380,3288,
2011-01-06_12:53,8854.29,8854.29,8854.29,8854.29,14029,377,2941,
2011-01-06_12:54,8852.73,8852.73,8852.73,8852.73,13738,361,2994,
2011-01-06_12:55,8850.26,8850.26,8850.26,8850.26,12291,352,2886,
2011-01-06_12:56,8850.85,8850.85,8850.85,8850.85,11684,306,2772,
2011-01-06_12:57,8851.29,8851.29,8851.29,8851.29,12448,301,2726,
2011-01-06_12:58,8852.72,8852.72,8852.72,8852.72,14605,422,2730,
2011-01-06_12:59,8854.43,8854.43,8854.43,8854.43,15023,370,3009,
2011-01-06_13:00,8856.10,8856.10,8856.10,8856.10,14282,369,2884,
2011-01-06_13:01,8855.53,8855.53,8855.53,8855.53,14909,368,3171,
2011-01-06_13:02,8857.31,8857.31,8857.31,8857.31,13906,392,3304,
2011-01-06_13:03,8858.66,8858.66,8858.66,8858.66,17180,439,3800,
2011-01-06_13:04,8858.09,8858.09,8858.09,8858.09,19262,488,3835,
2011-01-06_13:05,8861.51,8861.51,8861.51,8861.51,16759,387,3719,
2011-01-06_13:06,8858.97,8858.97,8858.97,8858.97,16513,451,3666,
2011-01-06_13:07,8862.16,8862.16,8862.16,8862.16,19493,479,4173,
2011-01-06_13:08,8861.11,8861.11,8861.11,8861.11,19504,497,3785,
2011-01-06_13:09,8862.34,8862.34,8862.34,8862.34,18310,443,3576,
2011-01-06_13:10,8862.21,8862.21,8862.21,8862.21,16963,404,3671,
2011-01-06_13:11,8861.07,8861.07,8861.07,8861.07,16749,402,3819,
2011-01-06_13:12,8862.02,8862.02,8862.02,8862.02,19599,459,4012,
2011-01-06_13:13,8862.63,8862.63,8862.63,8862.63,22186,555,4223,
2011-01-06_13:14,8862.70,8862.70,8862.70,8862.70,19599,489,4423,
2011-01-06_13:15,8863.67,8863.67,8863.67,8863.67,20056,532,4481,
2011-01-06_13:16,8864.75,8864.75,8864.75,8864.75,21298,563,4701,
2011-01-06_13:17,8861.85,8861.85,8861.85,8861.85,20303,465,4381,
2011-01-06_13:18,8863.59,8863.59,8863.59,8863.59,21036,495,4407,
2011-01-06_13:19,8865.30,8865.30,8865.30,8865.30,21849,487,4429,
2011-01-06_13:20,8864.18,8864.18,8864.18,8864.18,20076,573,4843,
2011-01-06_13:21,8867.85,8867.85,8867.85,8867.85,24866,635,5151,
2011-01-06_13:22,8866.07,8866.07,8866.07,8866.07,26202,629,5159,
2011-01-06_13:23,8866.46,8866.46,8866.46,8866.46,31792,734,5960,
2011-01-06_13:24,8866.78,8866.78,8866.78,8866.78,31301,764,6529,
2011-01-06_13:25,8868.90,8868.90,8868.90,8868.90,32197,754,6620,
2011-01-06_13:26,8868.90,8868.90,8868.90,8868.90,0,0,0,
2011-01-06_13:27,8868.90,8868.90,8868.90,8868.90,0,0,0,
2011-01-06_13:28,8868.90,8868.90,8868.90,8868.90,0,0,0,
2011-01-06_13:29,8868.90,8868.90,8868.90,8868.90,0,0,0,
2011-01-06_13:30,8883.21,8883.21,8883.21,8883.21,221641,7561,42470,
2011-01-07_09:01,8905.25,8905.25,8905.25,8905.25,108539,3262,23760,
2011-01-07_09:02,8907.11,8907.11,8907.11,8907.11,51475,1326,9701,
2011-01-07_09:03,8904.42,8904.42,8904.42,8904.42,59778,1445,10017,
2011-01-07_09:04,8902.80,8902.80,8902.80,8902.80,57423,1270,9415,
2011-01-07_09:05,8897.23,8897.23,8897.23,8897.23,50427,1081,8346,
2011-01-07_09:06,8892.75,8892.75,8892.75,8892.75,51122,1184,8952,
2011-01-07_09:07,8890.71,8890.71,8890.71,8890.71,42759,916,7566,
2011-01-07_09:08,8889.76,8889.76,8889.76,8889.76,43854,1008,8123,
2011-01-07_09:09,8886.03,8886.03,8886.03,8886.03,46459,1029,7877,
2011-01-07_09:10,8885.83,8885.83,8885.83,8885.83,41226,873,7085,
2011-01-07_09:11,8886.45,8886.45,8886.45,8886.45,38120,872,7106,
2011-01-07_09:12,8889.44,8889.44,8889.44,8889.44,36671,826,6389,
2011-01-07_09:13,8891.88,8891.88,8891.88,8891.88,39083,840,6738,
2011-01-07_09:14,8893.61,8893.61,8893.61,8893.61,41272,885,6888,
2011-01-07_09:15,8897.74,8897.74,8897.74,8897.74,43883,1034,7569,
2011-01-07_09:16,8899.33,8899.33,8899.33,8899.33,39371,906,7165,
2011-01-07_09:17,8901.85,8901.85,8901.85,8901.85,35393,841,6893,
2011-01-07_09:18,8895.55,8895.55,8895.55,8895.55,34766,876,6800,
2011-01-07_09:19,8898.42,8898.42,8898.42,8898.42,38971,1009,7397,
2011-01-07_09:20,8897.41,8897.41,8897.41,8897.41,30800,787,6185,
2011-01-07_09:21,8898.25,8898.25,8898.25,8898.25,33627,787,6292,
2011-01-07_09:22,8900.44,8900.44,8900.44,8900.44,39325,879,6556,
2011-01-07_09:23,8903.73,8903.73,8903.73,8903.73,41577,1046,7555,
2011-01-07_09:24,8899.18,8899.18,8899.18,8899.18,35427,877,7126,
2011-01-07_09:25,8897.28,8897.28,8897.28,8897.28,37035,859,7304,
2011-01-07_09:26,8892.46,8892.46,8892.46,8892.46,34688,770,6152,
2011-01-07_09:27,8889.32,8889.32,8889.32,8889.32,33894,694,5973,
2011-01-07_09:28,8888.30,8888.30,8888.30,8888.30,29512,602,5338,
2011-01-07_09:29,8885.30,8885.30,8885.30,8885.30,25862,616,5048,
2011-01-07_09:30,8886.20,8886.20,8886.20,8886.20,28450,652,5104,
2011-01-07_09:31,8883.34,8883.34,8883.34,8883.34,28312,596,4924,
2011-01-07_09:32,8881.91,8881.91,8881.91,8881.91,24141,525,4668,
2011-01-07_09:33,8877.62,8877.62,8877.62,8877.62,25468,601,4818,
2011-01-07_09:34,8876.03,8876.03,8876.03,8876.03,31535,816,5454,
2011-01-07_09:35,8872.23,8872.23,8872.23,8872.23,28772,797,5392,
2011-01-07_09:36,8871.27,8871.27,8871.27,8871.27,32423,735,5660,
2011-01-07_09:37,8868.63,8868.63,8868.63,8868.63,31741,764,5759,
2011-01-07_09:38,8867.60,8867.60,8867.60,8867.60,29883,686,5677,
2011-01-07_09:39,8867.22,8867.22,8867.22,8867.22,28444,628,5176,
2011-01-07_09:40,8867.14,8867.14,8867.14,8867.14,27371,554,4852,
2011-01-07_09:41,8870.83,8870.83,8870.83,8870.83,28205,551,4698,
2011-01-07_09:42,8870.37,8870.37,8870.37,8870.37,23982,562,4608,
2011-01-07_09:43,8871.93,8871.93,8871.93,8871.93,25054,544,4197,
2011-01-07_09:44,8874.56,8874.56,8874.56,8874.56,19106,493,3632,
2011-01-07_09:45,8874.43,8874.43,8874.43,8874.43,19092,499,3646,
2011-01-07_09:46,8876.43,8876.43,8876.43,8876.43,17380,488,3519,
2011-01-07_09:47,8875.97,8875.97,8875.97,8875.97,20571,521,3649,
2011-01-07_09:48,8876.77,8876.77,8876.77,8876.77,17881,459,3522,
2011-01-07_09:49,8878.61,8878.61,8878.61,8878.61,20829,531,3745,
2011-01-07_09:50,8879.88,8879.88,8879.88,8879.88,19795,489,3730,
2011-01-07_09:51,8878.69,8878.69,8878.69,8878.69,17916,426,3165,
2011-01-07_09:52,8876.81,8876.81,8876.81,8876.81,17570,508,3227,
2011-01-07_09:53,8877.19,8877.19,8877.19,8877.19,19946,530,3656,
2011-01-07_09:54,8875.66,8875.66,8875.66,8875.66,18108,441,3686,
2011-01-07_09:55,8876.46,8876.46,8876.46,8876.46,18498,401,3371,
2011-01-07_09:56,8875.08,8875.08,8875.08,8875.08,16508,415,3273,
2011-01-07_09:57,8875.25,8875.25,8875.25,8875.25,14899,377,3114,
2011-01-07_09:58,8875.77,8875.77,8875.77,8875.77,16012,381,3212,
2011-01-07_09:59,8875.96,8875.96,8875.96,8875.96,14554,344,2868,
2011-01-07_10:00,8876.28,8876.28,8876.28,8876.28,13190,349,2895,
2011-01-07_10:01,8873.48,8873.48,8873.48,8873.48,15139,366,3205,
2011-01-07_10:02,8874.58,8874.58,8874.58,8874.58,16041,392,3101,
2011-01-07_10:03,8872.01,8872.01,8872.01,8872.01,15121,420,3126,
2011-01-07_10:04,8867.84,8867.84,8867.84,8867.84,21605,510,4112,
2011-01-07_10:05,8866.98,8866.98,8866.98,8866.98,29740,731,5251,
2011-01-07_10:06,8864.35,8864.35,8864.35,8864.35,27160,687,4852,
2011-01-07_10:07,8862.23,8862.23,8862.23,8862.23,26104,619,4599,
2011-01-07_10:08,8863.25,8863.25,8863.25,8863.25,27414,633,4606,
2011-01-07_10:09,8859.85,8859.85,8859.85,8859.85,24396,536,4226,
2011-01-07_10:10,8858.73,8858.73,8858.73,8858.73,25066,602,4661,
2011-01-07_10:11,8855.23,8855.23,8855.23,8855.23,22487,543,4443,
2011-01-07_10:12,8854.74,8854.74,8854.74,8854.74,23562,551,4343,
2011-01-07_10:13,8853.83,8853.83,8853.83,8853.83,22901,536,4308,
2011-01-07_10:14,8851.71,8851.71,8851.71,8851.71,24118,579,4322,
2011-01-07_10:15,8852.80,8852.80,8852.80,8852.80,19951,485,3689,
2011-01-07_10:16,8853.16,8853.16,8853.16,8853.16,17506,389,3300,
2011-01-07_10:17,8855.48,8855.48,8855.48,8855.48,19929,494,3782,
2011-01-07_10:18,8855.21,8855.21,8855.21,8855.21,19314,440,3635,
2011-01-07_10:19,8854.36,8854.36,8854.36,8854.36,22174,569,4118,
2011-01-07_10:20,8858.02,8858.02,8858.02,8858.02,18043,460,3504,
2011-01-07_10:21,8859.53,8859.53,8859.53,8859.53,16860,554,3406,
2011-01-07_10:22,8861.59,8861.59,8861.59,8861.59,16872,538,3308,
2011-01-07_10:23,8861.67,8861.67,8861.67,8861.67,17304,432,3077,
2011-01-07_10:24,8863.21,8863.21,8863.21,8863.21,16192,421,3045,
2011-01-07_10:25,8862.35,8862.35,8862.35,8862.35,14866,335,2842,
2011-01-07_10:26,8861.01,8861.01,8861.01,8861.01,13665,411,2887,
2011-01-07_10:27,8863.29,8863.29,8863.29,8863.29,17138,387,3041,
2011-01-07_10:28,8862.51,8862.51,8862.51,8862.51,14782,380,2709,
2011-01-07_10:29,8863.19,8863.19,8863.19,8863.19,12705,328,2551,
2011-01-07_10:30,8862.77,8862.77,8862.77,8862.77,12855,358,2580,
2011-01-07_10:31,8861.65,8861.65,8861.65,8861.65,11999,364,2457,
2011-01-07_10:32,8862.93,8862.93,8862.93,8862.93,12634,343,2606,
2011-01-07_10:33,8861.53,8861.53,8861.53,8861.53,13728,378,2744,
2011-01-07_10:34,8862.85,8862.85,8862.85,8862.85,14544,354,2590,
2011-01-07_10:35,8860.82,8860.82,8860.82,8860.82,15364,438,3089,
2011-01-07_10:36,8858.26,8858.26,8858.26,8858.26,16076,461,2852,
2011-01-07_10:37,8856.93,8856.93,8856.93,8856.93,16048,515,3141,
2011-01-07_10:38,8854.44,8854.44,8854.44,8854.44,16536,613,3518,
2011-01-07_10:39,8852.61,8852.61,8852.61,8852.61,21391,565,3569,
2011-01-07_10:40,8853.49,8853.49,8853.49,8853.49,18383,504,3565,
2011-01-07_10:41,8850.76,8850.76,8850.76,8850.76,19242,529,3573,
2011-01-07_10:42,8852.48,8852.48,8852.48,8852.48,15907,390,3288,
2011-01-07_10:43,8851.74,8851.74,8851.74,8851.74,17418,461,3565,
2011-01-07_10:44,8850.25,8850.25,8850.25,8850.25,18406,421,3379,
2011-01-07_10:45,8848.68,8848.68,8848.68,8848.68,18574,423,3576,
2011-01-07_10:46,8850.77,8850.77,8850.77,8850.77,16731,391,3398,
2011-01-07_10:47,8847.18,8847.18,8847.18,8847.18,16642,431,3384,
2011-01-07_10:48,8849.12,8849.12,8849.12,8849.12,15025,373,3333,
2011-01-07_10:49,8847.26,8847.26,8847.26,8847.26,16884,423,3397,
2011-01-07_10:50,8846.91,8846.91,8846.91,8846.91,19844,518,3661,
2011-01-07_10:51,8845.02,8845.02,8845.02,8845.02,21813,540,3885,
2011-01-07_10:52,8843.86,8843.86,8843.86,8843.86,21324,573,3740,
2011-01-07_10:53,8833.28,8833.28,8833.28,8833.28,36273,926,6388,
2011-01-07_10:54,8815.14,8815.14,8815.14,8815.14,79809,2378,14475,
2011-01-07_10:55,8807.51,8807.51,8807.51,8807.51,66652,1788,12905,
2011-01-07_10:56,8791.23,8791.23,8791.23,8791.23,75446,2004,14520,
2011-01-07_10:57,8780.33,8780.33,8780.33,8780.33,69166,1983,13224,
2011-01-07_10:58,8765.60,8765.60,8765.60,8765.60,70063,2068,13246,
2011-01-07_10:59,8766.89,8766.89,8766.89,8766.89,56568,1415,10726,
2011-01-07_11:00,8778.15,8778.15,8778.15,8778.15,49455,1188,8965,
2011-01-07_11:01,8785.11,8785.11,8785.11,8785.11,35326,803,6572,
2011-01-07_11:02,8788.27,8788.27,8788.27,8788.27,33035,720,5972,
2011-01-07_11:03,8793.11,8793.11,8793.11,8793.11,25498,587,4878,
2011-01-07_11:04,8794.89,8794.89,8794.89,8794.89,22682,543,4178,
2011-01-07_11:05,8795.59,8795.59,8795.59,8795.59,21464,501,3979,
2011-01-07_11:06,8796.64,8796.64,8796.64,8796.64,19521,506,3976,
2011-01-07_11:07,8793.66,8793.66,8793.66,8793.66,21788,519,3890,
2011-01-07_11:08,8790.94,8790.94,8790.94,8790.94,18575,540,3826,
2011-01-07_11:09,8789.29,8789.29,8789.29,8789.29,18914,520,3667,
2011-01-07_11:10,8784.70,8784.70,8784.70,8784.70,21107,555,4309,
2011-01-07_11:11,8781.80,8781.80,8781.80,8781.80,22560,569,4386,
2011-01-07_11:12,8780.40,8780.40,8780.40,8780.40,18557,570,4016,
2011-01-07_11:13,8779.52,8779.52,8779.52,8779.52,16884,492,3520,
2011-01-07_11:14,8783.65,8783.65,8783.65,8783.65,22738,569,4136,
2011-01-07_11:15,8785.72,8785.72,8785.72,8785.72,22008,541,3832,
2011-01-07_11:16,8785.33,8785.33,8785.33,8785.33,21704,520,3709,
2011-01-07_11:17,8789.70,8789.70,8789.70,8789.70,16812,387,3076,
2011-01-07_11:18,8791.52,8791.52,8791.52,8791.52,15934,374,3088,
2011-01-07_11:19,8793.46,8793.46,8793.46,8793.46,19962,475,3171,
2011-01-07_11:20,8796.78,8796.78,8796.78,8796.78,17239,398,3219,
2011-01-07_11:21,8801.47,8801.47,8801.47,8801.47,16908,362,3182,
2011-01-07_11:22,8802.94,8802.94,8802.94,8802.94,14858,340,2813,
2011-01-07_11:23,8804.15,8804.15,8804.15,8804.15,12409,320,2757,
2011-01-07_11:24,8803.33,8803.33,8803.33,8803.33,14839,388,3103,
2011-01-07_11:25,8805.08,8805.08,8805.08,8805.08,15926,429,3234,
2011-01-07_11:26,8800.79,8800.79,8800.79,8800.79,13785,339,2912,
2011-01-07_11:27,8802.69,8802.69,8802.69,8802.69,13995,344,2987,
2011-01-07_11:28,8801.80,8801.80,8801.80,8801.80,13905,360,2582,
2011-01-07_11:29,8801.74,8801.74,8801.74,8801.74,12361,330,2494,
2011-01-07_11:30,8799.99,8799.99,8799.99,8799.99,12074,341,2495,
2011-01-07_11:31,8794.08,8794.08,8794.08,8794.08,17171,621,3661,
2011-01-07_11:32,8784.18,8784.18,8784.18,8784.18,22032,692,4736,
2011-01-07_11:33,8785.70,8785.70,8785.70,8785.70,19395,482,3380,
2011-01-07_11:34,8780.54,8780.54,8780.54,8780.54,17966,542,3623,
2011-01-07_11:35,8779.99,8779.99,8779.99,8779.99,19726,560,3585,
2011-01-07_11:36,8784.28,8784.28,8784.28,8784.28,16117,379,3097,
2011-01-07_11:37,8786.06,8786.06,8786.06,8786.06,14173,375,2762,
2011-01-07_11:38,8788.47,8788.47,8788.47,8788.47,12427,336,2459,
2011-01-07_11:39,8790.62,8790.62,8790.62,8790.62,14408,358,2425,
2011-01-07_11:40,8789.79,8789.79,8789.79,8789.79,12681,330,2542,
2011-01-07_11:41,8792.51,8792.51,8792.51,8792.51,11048,347,2314,
2011-01-07_11:42,8791.95,8791.95,8791.95,8791.95,10199,261,2080,
2011-01-07_11:43,8792.62,8792.62,8792.62,8792.62,10956,274,2069,
2011-01-07_11:44,8791.13,8791.13,8791.13,8791.13,10035,281,2212,
2011-01-07_11:45,8794.19,8794.19,8794.19,8794.19,10679,281,2280,
2011-01-07_11:46,8792.71,8792.71,8792.71,8792.71,11175,284,2247,
2011-01-07_11:47,8793.52,8793.52,8793.52,8793.52,11542,283,2298,
2011-01-07_11:48,8794.07,8794.07,8794.07,8794.07,9951,245,2068,
2011-01-07_11:49,8794.97,8794.97,8794.97,8794.97,11551,289,2228,
2011-01-07_11:50,8797.50,8797.50,8797.50,8797.50,9749,256,2031,
2011-01-07_11:51,8792.60,8792.60,8792.60,8792.60,10132,305,2261,
2011-01-07_11:52,8799.11,8799.11,8799.11,8799.11,8838,259,2187,
2011-01-07_11:53,8796.92,8796.92,8796.92,8796.92,9144,249,2052,
2011-01-07_11:54,8796.26,8796.26,8796.26,8796.26,10732,279,2059,
2011-01-07_11:55,8797.92,8797.92,8797.92,8797.92,9621,262,1908,
2011-01-07_11:56,8798.43,8798.43,8798.43,8798.43,9052,253,2079,
2011-01-07_11:57,8798.44,8798.44,8798.44,8798.44,10693,331,2292,
2011-01-07_11:58,8795.24,8795.24,8795.24,8795.24,10188,317,2299,
2011-01-07_11:59,8790.52,8790.52,8790.52,8790.52,15213,415,3014,
2011-01-07_12:00,8791.08,8791.08,8791.08,8791.08,16291,459,3184,
2011-01-07_12:01,8790.83,8790.83,8790.83,8790.83,16536,453,3444,
2011-01-07_12:02,8789.57,8789.57,8789.57,8789.57,14014,401,2894,
2011-01-07_12:03,8790.30,8790.30,8790.30,8790.30,14914,350,2939,
2011-01-07_12:04,8787.86,8787.86,8787.86,8787.86,16030,395,3312,
2011-01-07_12:05,8787.40,8787.40,8787.40,8787.40,20010,482,4124,
2011-01-07_12:06,8783.63,8783.63,8783.63,8783.63,20048,484,4206,
2011-01-07_12:07,8777.74,8777.74,8777.74,8777.74,22355,537,4740,
2011-01-07_12:08,8777.94,8777.94,8777.94,8777.94,22161,557,4270,
2011-01-07_12:09,8773.28,8773.28,8773.28,8773.28,28240,702,5566,
2011-01-07_12:10,8767.70,8767.70,8767.70,8767.70,33831,806,6868,
2011-01-07_12:11,8762.75,8762.75,8762.75,8762.75,37128,874,6487,
2011-01-07_12:12,8763.55,8763.55,8763.55,8763.55,31094,681,5801,
2011-01-07_12:13,8766.09,8766.09,8766.09,8766.09,22515,527,4662,
2011-01-07_12:14,8766.63,8766.63,8766.63,8766.63,22503,544,4038,
2011-01-07_12:15,8766.57,8766.57,8766.57,8766.57,17012,388,3722,
2011-01-07_12:16,8769.82,8769.82,8769.82,8769.82,16954,353,3271,
2011-01-07_12:17,8768.68,8768.68,8768.68,8768.68,15955,388,3267,
2011-01-07_12:18,8768.29,8768.29,8768.29,8768.29,12223,280,2608,
2011-01-07_12:19,8771.93,8771.93,8771.93,8771.93,14198,313,2875,
2011-01-07_12:20,8772.12,8772.12,8772.12,8772.12,11567,253,2504,
2011-01-07_12:21,8772.37,8772.37,8772.37,8772.37,11979,319,2771,
2011-01-07_12:22,8772.67,8772.67,8772.67,8772.67,11214,315,2473,
2011-01-07_12:23,8773.73,8773.73,8773.73,8773.73,11416,319,2354,
2011-01-07_12:24,8776.80,8776.80,8776.80,8776.80,13674,392,2630,
2011-01-07_12:25,8776.26,8776.26,8776.26,8776.26,13164,367,2751,
2011-01-07_12:26,8777.59,8777.59,8777.59,8777.59,13721,383,2809,
2011-01-07_12:27,8780.33,8780.33,8780.33,8780.33,15559,407,2750,
2011-01-07_12:28,8777.75,8777.75,8777.75,8777.75,12630,364,2563,
2011-01-07_12:29,8777.30,8777.30,8777.30,8777.30,14771,438,2633,
2011-01-07_12:30,8777.75,8777.75,8777.75,8777.75,13992,378,2580,
2011-01-07_12:31,8775.51,8775.51,8775.51,8775.51,12984,364,2627,
2011-01-07_12:32,8776.41,8776.41,8776.41,8776.41,14005,437,2868,
2011-01-07_12:33,8775.21,8775.21,8775.21,8775.21,13912,436,2916,
2011-01-07_12:34,8775.86,8775.86,8775.86,8775.86,11177,333,2470,
2011-01-07_12:35,8774.35,8774.35,8774.35,8774.35,14377,374,2730,
2011-01-07_12:36,8772.61,8772.61,8772.61,8772.61,12763,294,2683,
2011-01-07_12:37,8771.46,8771.46,8771.46,8771.46,14299,346,2826,
2011-01-07_12:38,8770.71,8770.71,8770.71,8770.71,14492,324,2886,
2011-01-07_12:39,8773.48,8773.48,8773.48,8773.48,12633,295,2737,
2011-01-07_12:40,8769.63,8769.63,8769.63,8769.63,15621,392,3304,
2011-01-07_12:41,8767.43,8767.43,8767.43,8767.43,16794,433,3692,
2011-01-07_12:42,8770.08,8770.08,8770.08,8770.08,16495,436,3633,
2011-01-07_12:43,8767.13,8767.13,8767.13,8767.13,15522,355,3107,
2011-01-07_12:44,8766.24,8766.24,8766.24,8766.24,13038,327,2998,
2011-01-07_12:45,8765.51,8765.51,8765.51,8765.51,13390,345,2988,
2011-01-07_12:46,8765.38,8765.38,8765.38,8765.38,15101,413,3655,
2011-01-07_12:47,8763.63,8763.63,8763.63,8763.63,13588,359,3181,
2011-01-07_12:48,8763.71,8763.71,8763.71,8763.71,14747,437,3543,
2011-01-07_12:49,8762.17,8762.17,8762.17,8762.17,16180,449,3659,
2011-01-07_12:50,8759.13,8759.13,8759.13,8759.13,16711,457,3915,
2011-01-07_12:51,8757.43,8757.43,8757.43,8757.43,24908,625,5201,
2011-01-07_12:52,8753.63,8753.63,8753.63,8753.63,26730,580,4996,
2011-01-07_12:53,8747.67,8747.67,8747.67,8747.67,33172,894,6800,
2011-01-07_12:54,8747.61,8747.61,8747.61,8747.61,38035,789,6939,
2011-01-07_12:55,8742.05,8742.05,8742.05,8742.05,34570,747,6878,
2011-01-07_12:56,8738.93,8738.93,8738.93,8738.93,34910,772,7025,
2011-01-07_12:57,8739.57,8739.57,8739.57,8739.57,33129,798,6646,
2011-01-07_12:58,8742.84,8742.84,8742.84,8742.84,28938,653,6044,
2011-01-07_12:59,8741.07,8741.07,8741.07,8741.07,26927,600,5609,
2011-01-07_13:00,8745.45,8745.45,8745.45,8745.45,28910,615,4985,
2011-01-07_13:01,8756.65,8756.65,8756.65,8756.65,29950,785,5559,
2011-01-07_13:02,8755.68,8755.68,8755.68,8755.68,20870,497,4301,
2011-01-07_13:03,8763.11,8763.11,8763.11,8763.11,19459,466,4151,
2011-01-07_13:04,8765.82,8765.82,8765.82,8765.82,21285,460,4118,
2011-01-07_13:05,8765.64,8765.64,8765.64,8765.64,17109,375,3790,
2011-01-07_13:06,8766.04,8766.04,8766.04,8766.04,21678,574,3975,
2011-01-07_13:07,8769.03,8769.03,8769.03,8769.03,21559,561,4055,
2011-01-07_13:08,8770.79,8770.79,8770.79,8770.79,16072,451,3482,
2011-01-07_13:09,8770.96,8770.96,8770.96,8770.96,19467,538,4043,
2011-01-07_13:10,8773.32,8773.32,8773.32,8773.32,17670,449,3829,
2011-01-07_13:11,8771.86,8771.86,8771.86,8771.86,19395,468,4066,
2011-01-07_13:12,8771.96,8771.96,8771.96,8771.96,19699,459,4105,
2011-01-07_13:13,8770.81,8770.81,8770.81,8770.81,17112,421,3981,
2011-01-07_13:14,8770.93,8770.93,8770.93,8770.93,21139,480,4349,
2011-01-07_13:15,8769.57,8769.57,8769.57,8769.57,19283,461,4027,
2011-01-07_13:16,8772.90,8772.90,8772.90,8772.90,18519,469,4106,
2011-01-07_13:17,8770.99,8770.99,8770.99,8770.99,18144,452,4079,
2011-01-07_13:18,8774.70,8774.70,8774.70,8774.70,20506,509,4438,
2011-01-07_13:19,8775.09,8775.09,8775.09,8775.09,25527,639,5215,
2011-01-07_13:20,8776.26,8776.26,8776.26,8776.26,21742,551,4877,
2011-01-07_13:21,8777.85,8777.85,8777.85,8777.85,22637,654,5211,
2011-01-07_13:22,8775.99,8775.99,8775.99,8775.99,24357,635,5368,
2011-01-07_13:23,8777.15,8777.15,8777.15,8777.15,26722,685,5716,
2011-01-07_13:24,8775.57,8775.57,8775.57,8775.57,33750,824,6917,
2011-01-07_13:25,8776.79,8776.79,8776.79,8776.79,34176,869,6797,
2011-01-07_13:26,8776.79,8776.79,8776.79,8776.79,0,0,0,
2011-01-07_13:27,8776.79,8776.79,8776.79,8776.79,0,0,0,
2011-01-07_13:28,8776.79,8776.79,8776.79,8776.79,0,0,0,
2011-01-07_13:29,8776.79,8776.79,8776.79,8776.79,0,0,0,
2011-01-07_13:30,8782.72,8782.72,8782.72,8782.72,216944,6672,44638,
2011-01-10_09:01,8798.05,8798.05,8798.05,8798.05,82024,2806,20413,
2011-01-10_09:02,8784.92,8784.92,8784.92,8784.92,38529,1020,7945,
2011-01-10_09:03,8784.30,8784.30,8784.30,8784.30,40999,1072,7991,
2011-01-10_09:04,8780.18,8780.18,8780.18,8780.18,41454,959,7151,
2011-01-10_09:05,8777.70,8777.70,8777.70,8777.70,36848,837,6494,
2011-01-10_09:06,8778.50,8778.50,8778.50,8778.50,34550,852,6151,
2011-01-10_09:07,8776.80,8776.80,8776.80,8776.80,32849,749,5782,
2011-01-10_09:08,8781.79,8781.79,8781.79,8781.79,35943,745,6290,
2011-01-10_09:09,8785.93,8785.93,8785.93,8785.93,42081,866,6902,
2011-01-10_09:10,8789.44,8789.44,8789.44,8789.44,34668,733,5968,
2011-01-10_09:11,8790.87,8790.87,8790.87,8790.87,31684,656,5593,
2011-01-10_09:12,8793.23,8793.23,8793.23,8793.23,31560,666,5687,
2011-01-10_09:13,8788.85,8788.85,8788.85,8788.85,34929,710,6285,
2011-01-10_09:14,8784.07,8784.07,8784.07,8784.07,32351,685,6196,
2011-01-10_09:15,8782.99,8782.99,8782.99,8782.99,31820,675,5805,
2011-01-10_09:16,8782.63,8782.63,8782.63,8782.63,26445,591,5227,
2011-01-10_09:17,8783.89,8783.89,8783.89,8783.89,23094,544,4578,
2011-01-10_09:18,8782.17,8782.17,8782.17,8782.17,24618,570,4573,
2011-01-10_09:19,8785.48,8785.48,8785.48,8785.48,26403,560,4392,
2011-01-10_09:20,8786.99,8786.99,8786.99,8786.99,22724,452,4192,
2011-01-10_09:21,8789.50,8789.50,8789.50,8789.50,23062,595,4721,
2011-01-10_09:22,8789.88,8789.88,8789.88,8789.88,24283,605,4739,
2011-01-10_09:23,8790.30,8790.30,8790.30,8790.30,23978,567,4862,
2011-01-10_09:24,8790.26,8790.26,8790.26,8790.26,24178,576,4404,
2011-01-10_09:25,8793.14,8793.14,8793.14,8793.14,25532,544,4676,
2011-01-10_09:26,8792.51,8792.51,8792.51,8792.51,20902,477,4047,
2011-01-10_09:27,8795.26,8795.26,8795.26,8795.26,23005,588,4435,
2011-01-10_09:28,8796.50,8796.50,8796.50,8796.50,28411,618,4930,
2011-01-10_09:29,8799.30,8799.30,8799.30,8799.30,27205,616,4996,
2011-01-10_09:30,8802.63,8802.63,8802.63,8802.63,33743,748,5912,
2011-01-10_09:31,8803.24,8803.24,8803.24,8803.24,32316,713,5688,
2011-01-10_09:32,8803.01,8803.01,8803.01,8803.01,26494,692,5105,
2011-01-10_09:33,8803.79,8803.79,8803.79,8803.79,23993,565,4399,
2011-01-10_09:34,8802.78,8802.78,8802.78,8802.78,27336,697,5023,
2011-01-10_09:35,8802.53,8802.53,8802.53,8802.53,21353,509,4089,
2011-01-10_09:36,8800.43,8800.43,8800.43,8800.43,18273,453,3639,
2011-01-10_09:37,8796.63,8796.63,8796.63,8796.63,19202,460,3714,
2011-01-10_09:38,8794.38,8794.38,8794.38,8794.38,20082,494,3664,
2011-01-10_09:39,8791.94,8791.94,8791.94,8791.94,22349,533,3959,
2011-01-10_09:40,8790.60,8790.60,8790.60,8790.60,21202,498,3914,
2011-01-10_09:41,8786.23,8786.23,8786.23,8786.23,20669,562,4221,
2011-01-10_09:42,8785.20,8785.20,8785.20,8785.20,23926,554,4403,
2011-01-10_09:43,8780.56,8780.56,8780.56,8780.56,22709,561,4566,
2011-01-10_09:44,8779.45,8779.45,8779.45,8779.45,23110,523,4711,
2011-01-10_09:45,8779.48,8779.48,8779.48,8779.48,22852,526,4475,
2011-01-10_09:46,8775.73,8775.73,8775.73,8775.73,18251,403,3809,
2011-01-10_09:47,8774.60,8774.60,8774.60,8774.60,18586,360,3704,
2011-01-10_09:48,8771.53,8771.53,8771.53,8771.53,17283,396,3386,
2011-01-10_09:49,8771.69,8771.69,8771.69,8771.69,17657,463,3549,
2011-01-10_09:50,8771.12,8771.12,8771.12,8771.12,15385,369,3195,
2011-01-10_09:51,8771.32,8771.32,8771.32,8771.32,17648,391,3377,
2011-01-10_09:52,8773.52,8773.52,8773.52,8773.52,15485,373,3219,
2011-01-10_09:53,8775.07,8775.07,8775.07,8775.07,17285,376,3113,
2011-01-10_09:54,8775.37,8775.37,8775.37,8775.37,16381,355,3287,
2011-01-10_09:55,8780.19,8780.19,8780.19,8780.19,17843,380,3182,
2011-01-10_09:56,8780.88,8780.88,8780.88,8780.88,22969,441,3443,
2011-01-10_09:57,8783.20,8783.20,8783.20,8783.20,17774,380,3143,
2011-01-10_09:58,8782.72,8782.72,8782.72,8782.72,17783,338,3111,
2011-01-10_09:59,8783.41,8783.41,8783.41,8783.41,16929,397,3162,
2011-01-10_10:00,8786.96,8786.96,8786.96,8786.96,12775,307,2710,
2011-01-10_10:01,8786.49,8786.49,8786.49,8786.49,14453,346,2906,
2011-01-10_10:02,8789.33,8789.33,8789.33,8789.33,19863,389,3092,
2011-01-10_10:03,8791.32,8791.32,8791.32,8791.32,22456,425,3782,
2011-01-10_10:04,8791.33,8791.33,8791.33,8791.33,13264,304,2742,
2011-01-10_10:05,8793.31,8793.31,8793.31,8793.31,14630,279,2793,
2011-01-10_10:06,8790.64,8790.64,8790.64,8790.64,12411,256,2449,
2011-01-10_10:07,8792.49,8792.49,8792.49,8792.49,11455,259,2431,
2011-01-10_10:08,8793.41,8793.41,8793.41,8793.41,12282,285,2725,
2011-01-10_10:09,8794.50,8794.50,8794.50,8794.50,16056,362,3073,
2011-01-10_10:10,8794.25,8794.25,8794.25,8794.25,13928,300,2746,
2011-01-10_10:11,8792.96,8792.96,8792.96,8792.96,11504,289,2586,
2011-01-10_10:12,8796.10,8796.10,8796.10,8796.10,13772,301,2565,
2011-01-10_10:13,8796.22,8796.22,8796.22,8796.22,12971,306,2614,
2011-01-10_10:14,8798.76,8798.76,8798.76,8798.76,14103,306,2589,
2011-01-10_10:15,8798.55,8798.55,8798.55,8798.55,14281,313,2604,
2011-01-10_10:16,8799.36,8799.36,8799.36,8799.36,11042,325,2377,
2011-01-10_10:17,8798.12,8798.12,8798.12,8798.12,15015,388,2943,
2011-01-10_10:18,8797.66,8797.66,8797.66,8797.66,11519,291,2401,
2011-01-10_10:19,8793.18,8793.18,8793.18,8793.18,13851,377,2809,
2011-01-10_10:20,8793.52,8793.52,8793.52,8793.52,11603,266,2597,
2011-01-10_10:21,8791.26,8791.26,8791.26,8791.26,12099,294,2620,
2011-01-10_10:22,8792.06,8792.06,8792.06,8792.06,11054,283,2501,
2011-01-10_10:23,8792.65,8792.65,8792.65,8792.65,12195,242,2347,
2011-01-10_10:24,8789.21,8789.21,8789.21,8789.21,10616,234,2175,
2011-01-10_10:25,8790.52,8790.52,8790.52,8790.52,11551,274,2343,
2011-01-10_10:26,8788.20,8788.20,8788.20,8788.20,10467,232,2245,
2011-01-10_10:27,8787.88,8787.88,8787.88,8787.88,8924,226,2035,
2011-01-10_10:28,8787.23,8787.23,8787.23,8787.23,11170,273,2313,
2011-01-10_10:29,8787.04,8787.04,8787.04,8787.04,12122,323,2559,
2011-01-10_10:30,8783.92,8783.92,8783.92,8783.92,12872,310,2784,
2011-01-10_10:31,8782.42,8782.42,8782.42,8782.42,17390,367,3191,
2011-01-10_10:32,8778.98,8778.98,8778.98,8778.98,15030,325,2896,
2011-01-10_10:33,8777.91,8777.91,8777.91,8777.91,13562,353,2851,
2011-01-10_10:34,8776.56,8776.56,8776.56,8776.56,16215,399,3456,
2011-01-10_10:35,8774.90,8774.90,8774.90,8774.90,14976,336,2911,
2011-01-10_10:36,8772.47,8772.47,8772.47,8772.47,17478,356,3340,
2011-01-10_10:37,8770.27,8770.27,8770.27,8770.27,15273,361,3133,
2011-01-10_10:38,8767.75,8767.75,8767.75,8767.75,22642,569,4258,
2011-01-10_10:39,8765.76,8765.76,8765.76,8765.76,19709,449,3773,
2011-01-10_10:40,8764.49,8764.49,8764.49,8764.49,17625,411,3391,
2011-01-10_10:41,8763.71,8763.71,8763.71,8763.71,16385,375,3394,
2011-01-10_10:42,8762.50,8762.50,8762.50,8762.50,13428,307,2819,
2011-01-10_10:43,8766.05,8766.05,8766.05,8766.05,14604,306,2865,
2011-01-10_10:44,8767.06,8767.06,8767.06,8767.06,16373,303,2569,
2011-01-10_10:45,8769.92,8769.92,8769.92,8769.92,13327,281,2518,
2011-01-10_10:46,8770.26,8770.26,8770.26,8770.26,10866,224,2097,
2011-01-10_10:47,8771.46,8771.46,8771.46,8771.46,10057,239,2055,
2011-01-10_10:48,8772.62,8772.62,8772.62,8772.62,11207,219,2010,
2011-01-10_10:49,8772.91,8772.91,8772.91,8772.91,10617,232,2189,
2011-01-10_10:50,8775.77,8775.77,8775.77,8775.77,10658,232,2057,
2011-01-10_10:51,8774.25,8774.25,8774.25,8774.25,10854,232,1957,
2011-01-10_10:52,8774.70,8774.70,8774.70,8774.70,9587,192,1821,
2011-01-10_10:53,8776.88,8776.88,8776.88,8776.88,8021,174,1802,
2011-01-10_10:54,8778.69,8778.69,8778.69,8778.69,7900,230,1834,
2011-01-10_10:55,8777.48,8777.48,8777.48,8777.48,9958,201,1752,
2011-01-10_10:56,8780.17,8780.17,8780.17,8780.17,7720,203,1758,
2011-01-10_10:57,8777.59,8777.59,8777.59,8777.59,9122,226,1899,
2011-01-10_10:58,8778.28,8778.28,8778.28,8778.28,8049,199,1932,
2011-01-10_10:59,8778.98,8778.98,8778.98,8778.98,9345,211,1914,
2011-01-10_11:00,8779.06,8779.06,8779.06,8779.06,7837,171,1682,
2011-01-10_11:01,8775.85,8775.85,8775.85,8775.85,7994,218,1701,
2011-01-10_11:02,8778.42,8778.42,8778.42,8778.42,7611,177,1659,
2011-01-10_11:03,8776.14,8776.14,8776.14,8776.14,7612,181,1580,
2011-01-10_11:04,8775.48,8775.48,8775.48,8775.48,8003,192,1930,
2011-01-10_11:05,8776.34,8776.34,8776.34,8776.34,9110,224,1868,
2011-01-10_11:06,8776.97,8776.97,8776.97,8776.97,11994,261,2193,
2011-01-10_11:07,8776.38,8776.38,8776.38,8776.38,9166,239,2024,
2011-01-10_11:08,8777.99,8777.99,8777.99,8777.99,9212,232,2090,
2011-01-10_11:09,8778.13,8778.13,8778.13,8778.13,8666,223,1868,
2011-01-10_11:10,8777.90,8777.90,8777.90,8777.90,9583,223,1969,
2011-01-10_11:11,8777.66,8777.66,8777.66,8777.66,9257,260,2216,
2011-01-10_11:12,8776.37,8776.37,8776.37,8776.37,8802,235,1858,
2011-01-10_11:13,8777.44,8777.44,8777.44,8777.44,8657,218,1742,
2011-01-10_11:14,8776.86,8776.86,8776.86,8776.86,6620,187,1654,
2011-01-10_11:15,8775.15,8775.15,8775.15,8775.15,8334,205,1814,
2011-01-10_11:16,8775.70,8775.70,8775.70,8775.70,9181,234,1934,
2011-01-10_11:17,8776.71,8776.71,8776.71,8776.71,9189,191,1670,
2011-01-10_11:18,8775.46,8775.46,8775.46,8775.46,7016,175,1552,
2011-01-10_11:19,8776.52,8776.52,8776.52,8776.52,8422,199,1771,
2011-01-10_11:20,8777.05,8777.05,8777.05,8777.05,8440,223,1875,
2011-01-10_11:21,8775.87,8775.87,8775.87,8775.87,7336,200,1671,
2011-01-10_11:22,8775.87,8775.87,8775.87,8775.87,6411,173,1605,
2011-01-10_11:23,8776.24,8776.24,8776.24,8776.24,7143,184,1623,
2011-01-10_11:24,8775.82,8775.82,8775.82,8775.82,8402,200,1677,
2011-01-10_11:25,8775.23,8775.23,8775.23,8775.23,7359,191,1601,
2011-01-10_11:26,8776.43,8776.43,8776.43,8776.43,9410,235,1954,
2011-01-10_11:27,8775.39,8775.39,8775.39,8775.39,8405,167,1697,
2011-01-10_11:28,8773.19,8773.19,8773.19,8773.19,9959,198,1746,
2011-01-10_11:29,8775.46,8775.46,8775.46,8775.46,7734,184,1794,
2011-01-10_11:30,8773.24,8773.24,8773.24,8773.24,9059,186,1926,
2011-01-10_11:31,8770.43,8770.43,8770.43,8770.43,9275,203,1841,
2011-01-10_11:32,8771.04,8771.04,8771.04,8771.04,8755,169,1734,
2011-01-10_11:33,8770.65,8770.65,8770.65,8770.65,9277,272,1806,
2011-01-10_11:34,8772.39,8772.39,8772.39,8772.39,8731,204,1842,
2011-01-10_11:35,8771.91,8771.91,8771.91,8771.91,7863,191,1614,
2011-01-10_11:36,8769.82,8769.82,8769.82,8769.82,7371,187,1732,
2011-01-10_11:37,8770.75,8770.75,8770.75,8770.75,8010,205,1693,
2011-01-10_11:38,8769.06,8769.06,8769.06,8769.06,7773,190,1695,
2011-01-10_11:39,8771.63,8771.63,8771.63,8771.63,9237,221,1950,
2011-01-10_11:40,8768.19,8768.19,8768.19,8768.19,8672,213,1748,
2011-01-10_11:41,8771.18,8771.18,8771.18,8771.18,7691,186,1583,
2011-01-10_11:42,8768.93,8768.93,8768.93,8768.93,6703,175,1543,
2011-01-10_11:43,8765.79,8765.79,8765.79,8765.79,6384,152,1493,
2011-01-10_11:44,8767.12,8767.12,8767.12,8767.12,8058,240,1869,
2011-01-10_11:45,8766.70,8766.70,8766.70,8766.70,9221,267,1952,
2011-01-10_11:46,8768.46,8768.46,8768.46,8768.46,7424,191,1762,
2011-01-10_11:47,8767.96,8767.96,8767.96,8767.96,7796,198,1715,
2011-01-10_11:48,8767.49,8767.49,8767.49,8767.49,7696,186,1712,
2011-01-10_11:49,8769.47,8769.47,8769.47,8769.47,8539,196,1708,
2011-01-10_11:50,8768.32,8768.32,8768.32,8768.32,7433,178,1680,
2011-01-10_11:51,8769.28,8769.28,8769.28,8769.28,7625,189,1590,
2011-01-10_11:52,8769.51,8769.51,8769.51,8769.51,7112,171,1667,
2011-01-10_11:53,8768.79,8768.79,8768.79,8768.79,7305,170,1529,
2011-01-10_11:54,8769.18,8769.18,8769.18,8769.18,10450,203,1752,
2011-01-10_11:55,8771.19,8771.19,8771.19,8771.19,9312,184,1664,
2011-01-10_11:56,8770.36,8770.36,8770.36,8770.36,7398,180,1588,
2011-01-10_11:57,8772.28,8772.28,8772.28,8772.28,6308,171,1415,
2011-01-10_11:58,8770.34,8770.34,8770.34,8770.34,6943,180,1514,
2011-01-10_11:59,8771.82,8771.82,8771.82,8771.82,11331,329,2022,
2011-01-10_12:00,8771.12,8771.12,8771.12,8771.12,10639,291,2201,
2011-01-10_12:01,8770.84,8770.84,8770.84,8770.84,9218,237,2073,
2011-01-10_12:02,8771.57,8771.57,8771.57,8771.57,7742,204,1810,
2011-01-10_12:03,8774.21,8774.21,8774.21,8774.21,8281,208,2035,
2011-01-10_12:04,8774.87,8774.87,8774.87,8774.87,8879,200,1937,
2011-01-10_12:05,8775.02,8775.02,8775.02,8775.02,9312,248,2182,
2011-01-10_12:06,8774.44,8774.44,8774.44,8774.44,11430,285,2260,
2011-01-10_12:07,8776.29,8776.29,8776.29,8776.29,12367,336,2460,
2011-01-10_12:08,8779.75,8779.75,8779.75,8779.75,20033,404,3308,
2011-01-10_12:09,8779.30,8779.30,8779.30,8779.30,20034,388,3294,
2011-01-10_12:10,8781.62,8781.62,8781.62,8781.62,17974,342,3177,
2011-01-10_12:11,8782.91,8782.91,8782.91,8782.91,12903,266,2552,
2011-01-10_12:12,8782.68,8782.68,8782.68,8782.68,11453,241,2279,
2011-01-10_12:13,8784.09,8784.09,8784.09,8784.09,11443,249,2355,
2011-01-10_12:14,8784.78,8784.78,8784.78,8784.78,12984,248,2091,
2011-01-10_12:15,8785.40,8785.40,8785.40,8785.40,8855,187,1712,
2011-01-10_12:16,8784.72,8784.72,8784.72,8784.72,8743,192,1925,
2011-01-10_12:17,8784.81,8784.81,8784.81,8784.81,9742,214,1890,
2011-01-10_12:18,8783.95,8783.95,8783.95,8783.95,9511,242,2017,
2011-01-10_12:19,8783.42,8783.42,8783.42,8783.42,8251,186,1775,
2011-01-10_12:20,8783.43,8783.43,8783.43,8783.43,7756,210,1792,
2011-01-10_12:21,8781.84,8781.84,8781.84,8781.84,9317,233,1983,
2011-01-10_12:22,8780.80,8780.80,8780.80,8780.80,8355,200,1747,
2011-01-10_12:23,8780.77,8780.77,8780.77,8780.77,9580,228,1849,
2011-01-10_12:24,8781.21,8781.21,8781.21,8781.21,9752,257,2174,
2011-01-10_12:25,8778.72,8778.72,8778.72,8778.72,7029,197,1716,
2011-01-10_12:26,8778.44,8778.44,8778.44,8778.44,6626,181,1573,
2011-01-10_12:27,8779.76,8779.76,8779.76,8779.76,8399,187,1776,
2011-01-10_12:28,8780.40,8780.40,8780.40,8780.40,7003,171,1688,
2011-01-10_12:29,8776.09,8776.09,8776.09,8776.09,8673,203,1814,
2011-01-10_12:30,8779.36,8779.36,8779.36,8779.36,9703,224,1898,
2011-01-10_12:31,8777.58,8777.58,8777.58,8777.58,9906,199,1796,
2011-01-10_12:32,8776.26,8776.26,8776.26,8776.26,10135,230,1919,
2011-01-10_12:33,8779.07,8779.07,8779.07,8779.07,18595,417,4076,
2011-01-10_12:34,8778.59,8778.59,8778.59,8778.59,12580,258,2394,
2011-01-10_12:35,8780.60,8780.60,8780.60,8780.60,11093,208,2216,
2011-01-10_12:36,8781.15,8781.15,8781.15,8781.15,16033,284,2720,
2011-01-10_12:37,8782.13,8782.13,8782.13,8782.13,19261,339,3304,
2011-01-10_12:38,8783.59,8783.59,8783.59,8783.59,17249,321,3162,
2011-01-10_12:39,8784.09,8784.09,8784.09,8784.09,18953,496,3429,
2011-01-10_12:40,8785.37,8785.37,8785.37,8785.37,15357,396,2955,
2011-01-10_12:41,8786.33,8786.33,8786.33,8786.33,16488,448,3435,
2011-01-10_12:42,8789.59,8789.59,8789.59,8789.59,12903,337,2958,
2011-01-10_12:43,8788.33,8788.33,8788.33,8788.33,14729,310,3057,
2011-01-10_12:44,8788.75,8788.75,8788.75,8788.75,18755,417,3709,
2011-01-10_12:45,8790.54,8790.54,8790.54,8790.54,15767,343,3376,
2011-01-10_12:46,8793.49,8793.49,8793.49,8793.49,16618,345,3389,
2011-01-10_12:47,8793.44,8793.44,8793.44,8793.44,18085,376,3593,
2011-01-10_12:48,8794.22,8794.22,8794.22,8794.22,14931,337,3299,
2011-01-10_12:49,8792.09,8792.09,8792.09,8792.09,14053,333,3006,
2011-01-10_12:50,8795.03,8795.03,8795.03,8795.03,15877,350,3316,
2011-01-10_12:51,8793.61,8793.61,8793.61,8793.61,16459,349,3267,
2011-01-10_12:52,8794.81,8794.81,8794.81,8794.81,13741,311,2869,
2011-01-10_12:53,8794.72,8794.72,8794.72,8794.72,12383,292,2771,
2011-01-10_12:54,8794.56,8794.56,8794.56,8794.56,13122,326,2842,
2011-01-10_12:55,8795.45,8795.45,8795.45,8795.45,10562,237,2667,
2011-01-10_12:56,8796.23,8796.23,8796.23,8796.23,12630,316,2620,
2011-01-10_12:57,8795.90,8795.90,8795.90,8795.90,13615,295,2712,
2011-01-10_12:58,8795.88,8795.88,8795.88,8795.88,13398,271,2724,
2011-01-10_12:59,8799.18,8799.18,8799.18,8799.18,11698,260,2768,
2011-01-10_13:00,8799.95,8799.95,8799.95,8799.95,13545,284,2949,
2011-01-10_13:01,8799.66,8799.66,8799.66,8799.66,15282,323,3255,
2011-01-10_13:02,8797.50,8797.50,8797.50,8797.50,13464,286,2961,
2011-01-10_13:03,8798.86,8798.86,8798.86,8798.86,20104,444,4291,
2011-01-10_13:04,8799.73,8799.73,8799.73,8799.73,16930,393,3525,
2011-01-10_13:05,8800.44,8800.44,8800.44,8800.44,13374,299,2936,
2011-01-10_13:06,8798.00,8798.00,8798.00,8798.00,14183,319,2897,
2011-01-10_13:07,8801.28,8801.28,8801.28,8801.28,12622,335,2894,
2011-01-10_13:08,8800.86,8800.86,8800.86,8800.86,12752,324,3048,
2011-01-10_13:09,8800.24,8800.24,8800.24,8800.24,15626,353,2991,
2011-01-10_13:10,8798.97,8798.97,8798.97,8798.97,13833,319,3007,
2011-01-10_13:11,8797.49,8797.49,8797.49,8797.49,14184,293,2939,
2011-01-10_13:12,8798.48,8798.48,8798.48,8798.48,14643,333,3186,
2011-01-10_13:13,8795.90,8795.90,8795.90,8795.90,16147,327,3239,
2011-01-10_13:14,8797.20,8797.20,8797.20,8797.20,15460,358,3545,
2011-01-10_13:15,8795.46,8795.46,8795.46,8795.46,14749,345,3282,
2011-01-10_13:16,8796.92,8796.92,8796.92,8796.92,18489,435,3975,
2011-01-10_13:17,8796.12,8796.12,8796.12,8796.12,16356,373,3557,
2011-01-10_13:18,8793.94,8793.94,8793.94,8793.94,20989,398,3745,
2011-01-10_13:19,8795.30,8795.30,8795.30,8795.30,15395,387,3608,
2011-01-10_13:20,8794.99,8794.99,8794.99,8794.99,19531,511,4295,
2011-01-10_13:21,8794.47,8794.47,8794.47,8794.47,20620,443,4184,
2011-01-10_13:22,8793.44,8793.44,8793.44,8793.44,20851,529,4731,
2011-01-10_13:23,8795.01,8795.01,8795.01,8795.01,22861,546,4899,
2011-01-10_13:24,8797.36,8797.36,8797.36,8797.36,28863,696,5551,
2011-01-10_13:25,8797.13,8797.13,8797.13,8797.13,24289,492,4981,
2011-01-10_13:26,8797.13,8797.13,8797.13,8797.13,0,0,0,
2011-01-10_13:27,8797.13,8797.13,8797.13,8797.13,0,0,0,
2011-01-10_13:28,8797.13,8797.13,8797.13,8797.13,0,0,0,
2011-01-10_13:29,8797.13,8797.13,8797.13,8797.13,0,0,0,
2011-01-10_13:30,8817.88,8817.88,8817.88,8817.88,194565,6496,37136,
2011-01-11_09:01,8810.77,8810.77,8810.77,8810.77,90977,3596,22131,
2011-01-11_09:02,8798.38,8798.38,8798.38,8798.38,32927,1069,7914,
2011-01-11_09:03,8794.77,8794.77,8794.77,8794.77,37635,1003,7822,
2011-01-11_09:04,8797.66,8797.66,8797.66,8797.66,36370,920,7211,
2011-01-11_09:05,8805.42,8805.42,8805.42,8805.42,38505,837,6984,
2011-01-11_09:06,8806.95,8806.95,8806.95,8806.95,39377,825,6999,
2011-01-11_09:07,8809.84,8809.84,8809.84,8809.84,38132,850,6632,
2011-01-11_09:08,8812.58,8812.58,8812.58,8812.58,33669,912,6983,
2011-01-11_09:09,8814.54,8814.54,8814.54,8814.54,33816,833,6808,
2011-01-11_09:10,8815.84,8815.84,8815.84,8815.84,30752,759,6479,
2011-01-11_09:11,8815.83,8815.83,8815.83,8815.83,33292,762,6720,
2011-01-11_09:12,8814.28,8814.28,8814.28,8814.28,32970,755,6103,
2011-01-11_09:13,8812.27,8812.27,8812.27,8812.27,31238,698,6073,
2011-01-11_09:14,8813.60,8813.60,8813.60,8813.60,29022,674,5732,
2011-01-11_09:15,8814.51,8814.51,8814.51,8814.51,24668,600,4969,
2011-01-11_09:16,8819.77,8819.77,8819.77,8819.77,24207,510,4649,
2011-01-11_09:17,8821.64,8821.64,8821.64,8821.64,27889,702,5380,
2011-01-11_09:18,8834.99,8834.99,8834.99,8834.99,29452,735,5874,
2011-01-11_09:19,8841.14,8841.14,8841.14,8841.14,33453,921,6883,
2011-01-11_09:20,8843.75,8843.75,8843.75,8843.75,31913,896,6637,
2011-01-11_09:21,8847.70,8847.70,8847.70,8847.70,36324,900,6947,
2011-01-11_09:22,8846.28,8846.28,8846.28,8846.28,35643,743,6504,
2011-01-11_09:23,8843.04,8843.04,8843.04,8843.04,33320,747,6046,
2011-01-11_09:24,8846.37,8846.37,8846.37,8846.37,28481,558,5222,
2011-01-11_09:25,8845.83,8845.83,8845.83,8845.83,23404,479,4367,
2011-01-11_09:26,8845.57,8845.57,8845.57,8845.57,20512,535,4401,
2011-01-11_09:27,8848.10,8848.10,8848.10,8848.10,22335,493,4214,
2011-01-11_09:28,8848.92,8848.92,8848.92,8848.92,23234,549,4343,
2011-01-11_09:29,8853.06,8853.06,8853.06,8853.06,28066,592,4725,
2011-01-11_09:30,8857.70,8857.70,8857.70,8857.70,29401,716,5329,
2011-01-11_09:31,8859.78,8859.78,8859.78,8859.78,26009,572,5005,
2011-01-11_09:32,8863.17,8863.17,8863.17,8863.17,27478,617,5215,
2011-01-11_09:33,8866.01,8866.01,8866.01,8866.01,30102,662,5427,
2011-01-11_09:34,8866.26,8866.26,8866.26,8866.26,29253,616,5213,
2011-01-11_09:35,8865.02,8865.02,8865.02,8865.02,25812,575,4875,
2011-01-11_09:36,8864.59,8864.59,8864.59,8864.59,26374,578,4984,
2011-01-11_09:37,8861.98,8861.98,8861.98,8861.98,25159,537,4482,
2011-01-11_09:38,8862.52,8862.52,8862.52,8862.52,21844,492,4313,
2011-01-11_09:39,8857.42,8857.42,8857.42,8857.42,22837,517,4264,
2011-01-11_09:40,8856.32,8856.32,8856.32,8856.32,23304,534,4138,
2011-01-11_09:41,8854.32,8854.32,8854.32,8854.32,23714,573,4302,
2011-01-11_09:42,8853.48,8853.48,8853.48,8853.48,20965,497,3810,
2011-01-11_09:43,8851.06,8851.06,8851.06,8851.06,15441,431,3433,
2011-01-11_09:44,8852.63,8852.63,8852.63,8852.63,19807,461,3629,
2011-01-11_09:45,8852.27,8852.27,8852.27,8852.27,20011,468,3749,
2011-01-11_09:46,8850.16,8850.16,8850.16,8850.16,20782,546,4084,
2011-01-11_09:47,8852.96,8852.96,8852.96,8852.96,18533,500,3735,
2011-01-11_09:48,8852.62,8852.62,8852.62,8852.62,14479,435,3218,
2011-01-11_09:49,8853.19,8853.19,8853.19,8853.19,16667,482,3461,
2011-01-11_09:50,8854.48,8854.48,8854.48,8854.48,17782,646,4010,
2011-01-11_09:51,8855.47,8855.47,8855.47,8855.47,13593,435,3103,
2011-01-11_09:52,8856.35,8856.35,8856.35,8856.35,13479,369,2924,
2011-01-11_09:53,8856.67,8856.67,8856.67,8856.67,14720,404,2924,
2011-01-11_09:54,8858.54,8858.54,8858.54,8858.54,18783,576,3359,
2011-01-11_09:55,8862.00,8862.00,8862.00,8862.00,23931,680,4395,
2011-01-11_09:56,8877.79,8877.79,8877.79,8877.79,31318,920,5534,
2011-01-11_09:57,8883.81,8883.81,8883.81,8883.81,28470,686,4950,
2011-01-11_09:58,8885.31,8885.31,8885.31,8885.31,26452,737,5343,
2011-01-11_09:59,8888.06,8888.06,8888.06,8888.06,29053,836,5610,
2011-01-11_10:00,8886.75,8886.75,8886.75,8886.75,24876,590,4741,
2011-01-11_10:01,8888.39,8888.39,8888.39,8888.39,23402,542,4516,
2011-01-11_10:02,8885.36,8885.36,8885.36,8885.36,24100,546,4164,
2011-01-11_10:03,8884.74,8884.74,8884.74,8884.74,23411,562,3908,
2011-01-11_10:04,8881.31,8881.31,8881.31,8881.31,20004,432,3746,
2011-01-11_10:05,8881.60,8881.60,8881.60,8881.60,20232,430,3522,
2011-01-11_10:06,8878.16,8878.16,8878.16,8878.16,22386,460,3655,
2011-01-11_10:07,8880.09,8880.09,8880.09,8880.09,23493,741,4322,
2011-01-11_10:08,8879.01,8879.01,8879.01,8879.01,22350,717,4352,
2011-01-11_10:09,8878.25,8878.25,8878.25,8878.25,19002,422,3467,
2011-01-11_10:10,8876.88,8876.88,8876.88,8876.88,17091,364,3426,
2011-01-11_10:11,8880.76,8880.76,8880.76,8880.76,18255,447,3370,
2011-01-11_10:12,8881.10,8881.10,8881.10,8881.10,17628,494,3609,
2011-01-11_10:13,8879.25,8879.25,8879.25,8879.25,18207,400,3218,
2011-01-11_10:14,8880.94,8880.94,8880.94,8880.94,17425,488,3129,
2011-01-11_10:15,8879.49,8879.49,8879.49,8879.49,14927,401,3258,
2011-01-11_10:16,8879.15,8879.15,8879.15,8879.15,16348,472,3476,
2011-01-11_10:17,8881.13,8881.13,8881.13,8881.13,17334,447,3593,
2011-01-11_10:18,8885.03,8885.03,8885.03,8885.03,19362,559,3984,
2011-01-11_10:19,8887.91,8887.91,8887.91,8887.91,17810,564,3693,
2011-01-11_10:20,8886.99,8886.99,8886.99,8886.99,15274,445,3233,
2011-01-11_10:21,8889.20,8889.20,8889.20,8889.20,12768,380,2926,
2011-01-11_10:22,8886.15,8886.15,8886.15,8886.15,13209,392,3080,
2011-01-11_10:23,8885.90,8885.90,8885.90,8885.90,15029,369,3283,
2011-01-11_10:24,8884.28,8884.28,8884.28,8884.28,16729,394,3024,
2011-01-11_10:25,8882.73,8882.73,8882.73,8882.73,14638,401,3156,
2011-01-11_10:26,8883.18,8883.18,8883.18,8883.18,13760,329,2785,
2011-01-11_10:27,8886.27,8886.27,8886.27,8886.27,12744,345,2944,
2011-01-11_10:28,8883.51,8883.51,8883.51,8883.51,14462,353,2866,
2011-01-11_10:29,8886.81,8886.81,8886.81,8886.81,12918,375,2876,
2011-01-11_10:30,8887.40,8887.40,8887.40,8887.40,12527,321,3031,
2011-01-11_10:31,8887.03,8887.03,8887.03,8887.03,14154,453,3364,
2011-01-11_10:32,8886.72,8886.72,8886.72,8886.72,15243,458,3237,
2011-01-11_10:33,8888.58,8888.58,8888.58,8888.58,16514,497,3298,
2011-01-11_10:34,8886.90,8886.90,8886.90,8886.90,13894,400,3272,
2011-01-11_10:35,8894.90,8894.90,8894.90,8894.90,20349,653,4210,
2011-01-11_10:36,8901.29,8901.29,8901.29,8901.29,26247,786,5128,
2011-01-11_10:37,8900.08,8900.08,8900.08,8900.08,23502,699,4723,
2011-01-11_10:38,8903.56,8903.56,8903.56,8903.56,21591,559,4223,
2011-01-11_10:39,8902.97,8902.97,8902.97,8902.97,18334,512,3882,
2011-01-11_10:40,8904.25,8904.25,8904.25,8904.25,20081,527,4318,
2011-01-11_10:41,8905.94,8905.94,8905.94,8905.94,19509,464,3772,
2011-01-11_10:42,8905.04,8905.04,8905.04,8905.04,17115,429,3543,
2011-01-11_10:43,8902.99,8902.99,8902.99,8902.99,14965,440,3370,
2011-01-11_10:44,8904.95,8904.95,8904.95,8904.95,15423,458,3370,
2011-01-11_10:45,8903.28,8903.28,8903.28,8903.28,15405,434,3099,
2011-01-11_10:46,8902.63,8902.63,8902.63,8902.63,15121,398,3246,
2011-01-11_10:47,8904.81,8904.81,8904.81,8904.81,16955,396,3444,
2011-01-11_10:48,8904.86,8904.86,8904.86,8904.86,13072,366,2854,
2011-01-11_10:49,8902.93,8902.93,8902.93,8902.93,12249,348,2618,
2011-01-11_10:50,8905.12,8905.12,8905.12,8905.12,12108,311,2785,
2011-01-11_10:51,8904.14,8904.14,8904.14,8904.14,14586,377,3202,
2011-01-11_10:52,8906.51,8906.51,8906.51,8906.51,15933,378,3189,
2011-01-11_10:53,8911.76,8911.76,8911.76,8911.76,25425,601,4632,
2011-01-11_10:54,8915.83,8915.83,8915.83,8915.83,32119,773,5341,
2011-01-11_10:55,8921.21,8921.21,8921.21,8921.21,29085,719,5290,
2011-01-11_10:56,8917.09,8917.09,8917.09,8917.09,26501,536,4449,
2011-01-11_10:57,8916.99,8916.99,8916.99,8916.99,21666,531,4270,
2011-01-11_10:58,8911.72,8911.72,8911.72,8911.72,19397,393,3441,
2011-01-11_10:59,8910.68,8910.68,8910.68,8910.68,15645,386,3293,
2011-01-11_11:00,8913.50,8913.50,8913.50,8913.50,16990,437,3280,
2011-01-11_11:01,8909.67,8909.67,8909.67,8909.67,14098,314,3033,
2011-01-11_11:02,8911.78,8911.78,8911.78,8911.78,14804,350,2872,
2011-01-11_11:03,8907.07,8907.07,8907.07,8907.07,12093,319,2551,
2011-01-11_11:04,8909.53,8909.53,8909.53,8909.53,12503,319,2497,
2011-01-11_11:05,8909.45,8909.45,8909.45,8909.45,15019,339,2814,
2011-01-11_11:06,8909.06,8909.06,8909.06,8909.06,12790,281,2679,
2011-01-11_11:07,8909.79,8909.79,8909.79,8909.79,12618,284,2703,
2011-01-11_11:08,8907.20,8907.20,8907.20,8907.20,11159,264,2472,
2011-01-11_11:09,8908.88,8908.88,8908.88,8908.88,12501,325,2370,
2011-01-11_11:10,8909.76,8909.76,8909.76,8909.76,13762,356,2989,
2011-01-11_11:11,8909.66,8909.66,8909.66,8909.66,13488,317,2639,
2011-01-11_11:12,8904.55,8904.55,8904.55,8904.55,14063,296,2752,
2011-01-11_11:13,8908.09,8908.09,8908.09,8908.09,11524,271,2485,
2011-01-11_11:14,8907.23,8907.23,8907.23,8907.23,12069,324,2533,
2011-01-11_11:15,8908.99,8908.99,8908.99,8908.99,11912,297,2424,
2011-01-11_11:16,8909.14,8909.14,8909.14,8909.14,12735,308,2643,
2011-01-11_11:17,8911.24,8911.24,8911.24,8911.24,13483,362,3070,
2011-01-11_11:18,8910.67,8910.67,8910.67,8910.67,11281,291,2385,
2011-01-11_11:19,8912.35,8912.35,8912.35,8912.35,13832,436,2731,
2011-01-11_11:20,8909.48,8909.48,8909.48,8909.48,11716,302,2361,
2011-01-11_11:21,8911.92,8911.92,8911.92,8911.92,13056,454,2926,
2011-01-11_11:22,8912.81,8912.81,8912.81,8912.81,12086,359,2794,
2011-01-11_11:23,8911.62,8911.62,8911.62,8911.62,10911,303,2354,
2011-01-11_11:24,8910.48,8910.48,8910.48,8910.48,12970,316,2600,
2011-01-11_11:25,8909.96,8909.96,8909.96,8909.96,11926,281,2592,
2011-01-11_11:26,8911.40,8911.40,8911.40,8911.40,14474,345,2975,
2011-01-11_11:27,8911.53,8911.53,8911.53,8911.53,16308,353,3165,
2011-01-11_11:28,8910.63,8910.63,8910.63,8910.63,12344,326,2904,
2011-01-11_11:29,8908.98,8908.98,8908.98,8908.98,13849,341,2801,
2011-01-11_11:30,8908.81,8908.81,8908.81,8908.81,13647,397,3019,
2011-01-11_11:31,8908.51,8908.51,8908.51,8908.51,11139,280,2457,
2011-01-11_11:32,8914.25,8914.25,8914.25,8914.25,11983,356,2935,
2011-01-11_11:33,8916.29,8916.29,8916.29,8916.29,12806,313,2638,
2011-01-11_11:34,8917.86,8917.86,8917.86,8917.86,14434,332,2718,
2011-01-11_11:35,8916.79,8916.79,8916.79,8916.79,13905,388,2867,
2011-01-11_11:36,8917.48,8917.48,8917.48,8917.48,13401,355,2958,
2011-01-11_11:37,8917.86,8917.86,8917.86,8917.86,12921,314,2814,
2011-01-11_11:38,8915.58,8915.58,8915.58,8915.58,12484,335,2560,
2011-01-11_11:39,8915.04,8915.04,8915.04,8915.04,13028,280,2361,
2011-01-11_11:40,8912.60,8912.60,8912.60,8912.60,12622,352,2829,
2011-01-11_11:41,8912.70,8912.70,8912.70,8912.70,11526,292,2454,
2011-01-11_11:42,8912.10,8912.10,8912.10,8912.10,13692,318,2574,
2011-01-11_11:43,8911.82,8911.82,8911.82,8911.82,12337,346,2505,
2011-01-11_11:44,8910.35,8910.35,8910.35,8910.35,12750,338,2541,
2011-01-11_11:45,8911.04,8911.04,8911.04,8911.04,15541,426,3179,
2011-01-11_11:46,8912.48,8912.48,8912.48,8912.48,15253,356,3035,
2011-01-11_11:47,8917.15,8917.15,8917.15,8917.15,20239,445,3748,
2011-01-11_11:48,8920.03,8920.03,8920.03,8920.03,20720,508,3766,
2011-01-11_11:49,8921.10,8921.10,8921.10,8921.10,16556,440,3530,
2011-01-11_11:50,8921.81,8921.81,8921.81,8921.81,18172,445,3651,
2011-01-11_11:51,8923.38,8923.38,8923.38,8923.38,20831,578,4356,
2011-01-11_11:52,8928.33,8928.33,8928.33,8928.33,22289,655,4486,
2011-01-11_11:53,8935.27,8935.27,8935.27,8935.27,25448,695,4740,
2011-01-11_11:54,8934.50,8934.50,8934.50,8934.50,22405,619,3934,
2011-01-11_11:55,8931.69,8931.69,8931.69,8931.69,19783,439,3617,
2011-01-11_11:56,8931.92,8931.92,8931.92,8931.92,16442,418,3090,
2011-01-11_11:57,8932.11,8932.11,8932.11,8932.11,15572,372,3083,
2011-01-11_11:58,8931.10,8931.10,8931.10,8931.10,21350,398,3293,
2011-01-11_11:59,8931.65,8931.65,8931.65,8931.65,24300,468,4227,
2011-01-11_12:00,8933.33,8933.33,8933.33,8933.33,19466,427,3670,
2011-01-11_12:01,8931.12,8931.12,8931.12,8931.12,18541,392,3380,
2011-01-11_12:02,8930.42,8930.42,8930.42,8930.42,16073,360,3023,
2011-01-11_12:03,8929.75,8929.75,8929.75,8929.75,14086,308,2755,
2011-01-11_12:04,8930.53,8930.53,8930.53,8930.53,14161,356,2966,
2011-01-11_12:05,8928.98,8928.98,8928.98,8928.98,13078,347,2744,
2011-01-11_12:06,8932.50,8932.50,8932.50,8932.50,16439,384,3547,
2011-01-11_12:07,8930.93,8930.93,8930.93,8930.93,13050,316,2908,
2011-01-11_12:08,8934.87,8934.87,8934.87,8934.87,13904,394,3250,
2011-01-11_12:09,8932.23,8932.23,8932.23,8932.23,16533,389,3186,
2011-01-11_12:10,8932.94,8932.94,8932.94,8932.94,14918,332,3034,
2011-01-11_12:11,8930.04,8930.04,8930.04,8930.04,14703,463,2978,
2011-01-11_12:12,8931.63,8931.63,8931.63,8931.63,14631,327,2956,
2011-01-11_12:13,8929.37,8929.37,8929.37,8929.37,14615,351,2844,
2011-01-11_12:14,8930.72,8930.72,8930.72,8930.72,14062,333,2975,
2011-01-11_12:15,8927.55,8927.55,8927.55,8927.55,13249,321,2650,
2011-01-11_12:16,8928.28,8928.28,8928.28,8928.28,13344,319,2864,
2011-01-11_12:17,8925.31,8925.31,8925.31,8925.31,13583,318,2736,
2011-01-11_12:18,8923.61,8923.61,8923.61,8923.61,13295,374,2905,
2011-01-11_12:19,8925.78,8925.78,8925.78,8925.78,18007,492,3679,
2011-01-11_12:20,8923.74,8923.74,8923.74,8923.74,19103,442,3378,
2011-01-11_12:21,8924.92,8924.92,8924.92,8924.92,21456,578,4182,
2011-01-11_12:22,8924.45,8924.45,8924.45,8924.45,17093,403,3492,
2011-01-11_12:23,8927.47,8927.47,8927.47,8927.47,18802,480,3921,
2011-01-11_12:24,8928.99,8928.99,8928.99,8928.99,14657,336,3141,
2011-01-11_12:25,8931.58,8931.58,8931.58,8931.58,12569,316,2924,
2011-01-11_12:26,8928.81,8928.81,8928.81,8928.81,11698,297,2678,
2011-01-11_12:27,8931.82,8931.82,8931.82,8931.82,13956,349,3070,
2011-01-11_12:28,8928.66,8928.66,8928.66,8928.66,9957,242,2459,
2011-01-11_12:29,8927.20,8927.20,8927.20,8927.20,10348,238,2308,
2011-01-11_12:30,8926.52,8926.52,8926.52,8926.52,10246,264,2508,
2011-01-11_12:31,8924.65,8924.65,8924.65,8924.65,12800,327,2856,
2011-01-11_12:32,8929.48,8929.48,8929.48,8929.48,12148,311,2981,
2011-01-11_12:33,8929.88,8929.88,8929.88,8929.88,14823,361,2902,
2011-01-11_12:34,8930.48,8930.48,8930.48,8930.48,16425,378,3235,
2011-01-11_12:35,8928.27,8928.27,8928.27,8928.27,13162,319,2951,
2011-01-11_12:36,8928.04,8928.04,8928.04,8928.04,13137,295,2752,
2011-01-11_12:37,8928.99,8928.99,8928.99,8928.99,12040,326,3019,
2011-01-11_12:38,8929.22,8929.22,8929.22,8929.22,13997,378,2910,
2011-01-11_12:39,8931.80,8931.80,8931.80,8931.80,14537,433,3380,
2011-01-11_12:40,8930.19,8930.19,8930.19,8930.19,13578,374,2946,
2011-01-11_12:41,8928.24,8928.24,8928.24,8928.24,15079,378,3258,
2011-01-11_12:42,8924.24,8924.24,8924.24,8924.24,18590,422,3690,
2011-01-11_12:43,8921.87,8921.87,8921.87,8921.87,21022,402,3644,
2011-01-11_12:44,8916.01,8916.01,8916.01,8916.01,19333,439,3611,
2011-01-11_12:45,8916.85,8916.85,8916.85,8916.85,16784,388,3514,
2011-01-11_12:46,8915.13,8915.13,8915.13,8915.13,18228,405,3581,
2011-01-11_12:47,8914.59,8914.59,8914.59,8914.59,15518,351,3078,
2011-01-11_12:48,8913.40,8913.40,8913.40,8913.40,16070,398,3159,
2011-01-11_12:49,8913.20,8913.20,8913.20,8913.20,14991,364,3025,
2011-01-11_12:50,8912.83,8912.83,8912.83,8912.83,14485,395,3218,
2011-01-11_12:51,8915.75,8915.75,8915.75,8915.75,12678,340,3173,
2011-01-11_12:52,8915.87,8915.87,8915.87,8915.87,12624,344,2996,
2011-01-11_12:53,8918.71,8918.71,8918.71,8918.71,15963,375,3487,
2011-01-11_12:54,8916.62,8916.62,8916.62,8916.62,12775,322,2753,
2011-01-11_12:55,8917.14,8917.14,8917.14,8917.14,14642,451,3281,
2011-01-11_12:56,8914.06,8914.06,8914.06,8914.06,13110,317,2860,
2011-01-11_12:57,8913.90,8913.90,8913.90,8913.90,12093,324,2895,
2011-01-11_12:58,8913.60,8913.60,8913.60,8913.60,12827,317,2908,
2011-01-11_12:59,8916.52,8916.52,8916.52,8916.52,12261,343,3002,
2011-01-11_13:00,8917.38,8917.38,8917.38,8917.38,12609,312,2751,
2011-01-11_13:01,8920.25,8920.25,8920.25,8920.25,14551,366,3073,
2011-01-11_13:02,8921.35,8921.35,8921.35,8921.35,12895,387,3071,
2011-01-11_13:03,8919.23,8919.23,8919.23,8919.23,14408,408,3156,
2011-01-11_13:04,8917.38,8917.38,8917.38,8917.38,15388,396,2922,
2011-01-11_13:05,8916.12,8916.12,8916.12,8916.12,15164,376,3339,
2011-01-11_13:06,8914.86,8914.86,8914.86,8914.86,16392,472,3936,
2011-01-11_13:07,8914.77,8914.77,8914.77,8914.77,14972,402,3156,
2011-01-11_13:08,8914.81,8914.81,8914.81,8914.81,15904,429,2987,
2011-01-11_13:09,8914.92,8914.92,8914.92,8914.92,14534,420,3079,
2011-01-11_13:10,8913.82,8913.82,8913.82,8913.82,15578,371,3376,
2011-01-11_13:11,8913.02,8913.02,8913.02,8913.02,15245,364,3244,
2011-01-11_13:12,8916.70,8916.70,8916.70,8916.70,14340,376,3228,
2011-01-11_13:13,8913.47,8913.47,8913.47,8913.47,16401,391,3216,
2011-01-11_13:14,8914.39,8914.39,8914.39,8914.39,15349,346,3106,
2011-01-11_13:15,8915.00,8915.00,8915.00,8915.00,15009,391,3476,
2011-01-11_13:16,8915.04,8915.04,8915.04,8915.04,15972,436,3555,
2011-01-11_13:17,8915.88,8915.88,8915.88,8915.88,18783,460,3783,
2011-01-11_13:18,8913.67,8913.67,8913.67,8913.67,19654,432,3988,
2011-01-11_13:19,8911.80,8911.80,8911.80,8911.80,19756,488,4090,
2011-01-11_13:20,8914.73,8914.73,8914.73,8914.73,22586,529,4844,
2011-01-11_13:21,8916.77,8916.77,8916.77,8916.77,21973,490,4761,
2011-01-11_13:22,8915.80,8915.80,8915.80,8915.80,21025,484,4574,
2011-01-11_13:23,8916.03,8916.03,8916.03,8916.03,23760,524,4869,
2011-01-11_13:24,8917.52,8917.52,8917.52,8917.52,25682,534,5332,
2011-01-11_13:25,8917.80,8917.80,8917.80,8917.80,25695,549,5405,
2011-01-11_13:26,8917.81,8917.81,8917.81,8917.81,0,0,0,
2011-01-11_13:27,8917.81,8917.81,8917.81,8917.81,0,0,0,
2011-01-11_13:28,8917.81,8917.81,8917.81,8917.81,0,0,0,
2011-01-11_13:29,8917.81,8917.81,8917.81,8917.81,0,0,0,
2011-01-11_13:30,8931.36,8931.36,8931.36,8931.36,178368,5957,36783,
2011-01-12_09:01,8992.01,8992.01,8992.01,8992.01,121048,4315,26851,
2011-01-12_09:02,9000.78,9000.78,9000.78,9000.78,55885,1681,10993,
2011-01-12_09:03,8996.19,8996.19,8996.19,8996.19,57457,1537,10612,
2011-01-12_09:04,8993.61,8993.61,8993.61,8993.61,54447,1367,9354,
2011-01-12_09:05,8992.33,8992.33,8992.33,8992.33,47063,1139,8450,
2011-01-12_09:06,8990.33,8990.33,8990.33,8990.33,52359,1143,8287,
2011-01-12_09:07,8990.42,8990.42,8990.42,8990.42,49537,1029,7927,
2011-01-12_09:08,8990.37,8990.37,8990.37,8990.37,39797,818,7124,
2011-01-12_09:09,8993.30,8993.30,8993.30,8993.30,41450,910,7130,
2011-01-12_09:10,8991.80,8991.80,8991.80,8991.80,39461,858,7002,
2011-01-12_09:11,8994.69,8994.69,8994.69,8994.69,39494,928,7028,
2011-01-12_09:12,8993.42,8993.42,8993.42,8993.42,44809,1016,7749,
2011-01-12_09:13,8995.84,8995.84,8995.84,8995.84,43530,1027,7549,
2011-01-12_09:14,8998.14,8998.14,8998.14,8998.14,55255,1264,8798,
2011-01-12_09:15,8999.09,8999.09,8999.09,8999.09,45800,1109,8059,
2011-01-12_09:16,9000.71,9000.71,9000.71,9000.71,43730,1020,7464,
2011-01-12_09:17,8996.91,8996.91,8996.91,8996.91,37819,886,6343,
2011-01-12_09:18,8995.98,8995.98,8995.98,8995.98,37415,904,6621,
2011-01-12_09:19,8993.17,8993.17,8993.17,8993.17,39940,982,6953,
2011-01-12_09:20,8990.51,8990.51,8990.51,8990.51,38515,917,6627,
2011-01-12_09:21,8988.63,8988.63,8988.63,8988.63,40526,939,6861,
2011-01-12_09:22,8987.07,8987.07,8987.07,8987.07,33687,758,6108,
2011-01-12_09:23,8984.88,8984.88,8984.88,8984.88,35751,722,5992,
2011-01-12_09:24,8982.07,8982.07,8982.07,8982.07,32428,748,5809,
2011-01-12_09:25,8977.57,8977.57,8977.57,8977.57,35222,816,5983,
2011-01-12_09:26,8971.46,8971.46,8971.46,8971.46,32225,812,6075,
2011-01-12_09:27,8972.69,8972.69,8972.69,8972.69,30878,749,5820,
2011-01-12_09:28,8970.59,8970.59,8970.59,8970.59,30137,738,5569,
2011-01-12_09:29,8969.88,8969.88,8969.88,8969.88,29864,763,5760,
2011-01-12_09:30,8969.16,8969.16,8969.16,8969.16,27165,748,5787,
2011-01-12_09:31,8967.51,8967.51,8967.51,8967.51,25468,697,5380,
2011-01-12_09:32,8968.25,8968.25,8968.25,8968.25,29860,657,5359,
2011-01-12_09:33,8971.06,8971.06,8971.06,8971.06,27509,657,4910,
2011-01-12_09:34,8970.52,8970.52,8970.52,8970.52,28790,651,5260,
2011-01-12_09:35,8974.62,8974.62,8974.62,8974.62,25643,574,4919,
2011-01-12_09:36,8974.03,8974.03,8974.03,8974.03,27894,625,4871,
2011-01-12_09:37,8975.82,8975.82,8975.82,8975.82,26735,640,4861,
2011-01-12_09:38,8978.36,8978.36,8978.36,8978.36,28817,675,5114,
2011-01-12_09:39,8979.33,8979.33,8979.33,8979.33,31974,780,5555,
2011-01-12_09:40,8980.37,8980.37,8980.37,8980.37,27961,754,5514,
2011-01-12_09:41,8980.15,8980.15,8980.15,8980.15,31102,822,6220,
2011-01-12_09:42,8977.71,8977.71,8977.71,8977.71,28342,825,5858,
2011-01-12_09:43,8973.65,8973.65,8973.65,8973.65,30665,771,5488,
2011-01-12_09:44,8970.97,8970.97,8970.97,8970.97,32579,765,5757,
2011-01-12_09:45,8972.35,8972.35,8972.35,8972.35,30363,746,5623,
2011-01-12_09:46,8968.21,8968.21,8968.21,8968.21,31259,716,5398,
2011-01-12_09:47,8965.60,8965.60,8965.60,8965.60,24787,598,4658,
2011-01-12_09:48,8963.78,8963.78,8963.78,8963.78,24964,648,4820,
2011-01-12_09:49,8960.58,8960.58,8960.58,8960.58,25393,737,5205,
2011-01-12_09:50,8959.57,8959.57,8959.57,8959.57,27135,667,5113,
2011-01-12_09:51,8959.68,8959.68,8959.68,8959.68,25224,670,4955,
2011-01-12_09:52,8961.85,8961.85,8961.85,8961.85,21912,566,4500,
2011-01-12_09:53,8961.97,8961.97,8961.97,8961.97,19019,498,3736,
2011-01-12_09:54,8963.29,8963.29,8963.29,8963.29,19233,480,3765,
2011-01-12_09:55,8960.03,8960.03,8960.03,8960.03,19412,466,3729,
2011-01-12_09:56,8960.29,8960.29,8960.29,8960.29,20881,479,3894,
2011-01-12_09:57,8961.68,8961.68,8961.68,8961.68,19559,462,3828,
2011-01-12_09:58,8960.15,8960.15,8960.15,8960.15,20434,600,3814,
2011-01-12_09:59,8959.01,8959.01,8959.01,8959.01,20820,485,3722,
2011-01-12_10:00,8957.96,8957.96,8957.96,8957.96,18401,405,3383,
2011-01-12_10:01,8958.89,8958.89,8958.89,8958.89,17586,409,3633,
2011-01-12_10:02,8956.67,8956.67,8956.67,8956.67,15863,384,3078,
2011-01-12_10:03,8956.34,8956.34,8956.34,8956.34,17098,469,3355,
2011-01-12_10:04,8958.27,8958.27,8958.27,8958.27,17697,472,3633,
2011-01-12_10:05,8959.24,8959.24,8959.24,8959.24,15339,429,3482,
2011-01-12_10:06,8959.37,8959.37,8959.37,8959.37,18428,466,3499,
2011-01-12_10:07,8959.50,8959.50,8959.50,8959.50,16950,412,3378,
2011-01-12_10:08,8959.20,8959.20,8959.20,8959.20,21020,508,3921,
2011-01-12_10:09,8961.86,8961.86,8961.86,8961.86,19453,495,3821,
2011-01-12_10:10,8962.63,8962.63,8962.63,8962.63,19431,449,3817,
2011-01-12_10:11,8964.23,8964.23,8964.23,8964.23,18807,445,3813,
2011-01-12_10:12,8965.02,8965.02,8965.02,8965.02,21341,485,4018,
2011-01-12_10:13,8966.64,8966.64,8966.64,8966.64,20517,466,3933,
2011-01-12_10:14,8968.15,8968.15,8968.15,8968.15,19616,475,3873,
2011-01-12_10:15,8970.60,8970.60,8970.60,8970.60,22009,494,3787,
2011-01-12_10:16,8969.24,8969.24,8969.24,8969.24,19172,480,3706,
2011-01-12_10:17,8968.14,8968.14,8968.14,8968.14,15976,388,3274,
2011-01-12_10:18,8968.14,8968.14,8968.14,8968.14,15591,427,3541,
2011-01-12_10:19,8967.41,8967.41,8967.41,8967.41,13381,372,3250,
2011-01-12_10:20,8968.59,8968.59,8968.59,8968.59,15595,358,3196,
2011-01-12_10:21,8970.18,8970.18,8970.18,8970.18,17640,459,3489,
2011-01-12_10:22,8968.93,8968.93,8968.93,8968.93,19478,480,3531,
2011-01-12_10:23,8969.08,8969.08,8969.08,8969.08,20936,512,4106,
2011-01-12_10:24,8970.43,8970.43,8970.43,8970.43,18051,465,3442,
2011-01-12_10:25,8970.93,8970.93,8970.93,8970.93,17604,420,3349,
2011-01-12_10:26,8968.43,8968.43,8968.43,8968.43,21396,496,3733,
2011-01-12_10:27,8971.67,8971.67,8971.67,8971.67,21876,462,3444,
2011-01-12_10:28,8971.54,8971.54,8971.54,8971.54,20192,442,3454,
2011-01-12_10:29,8973.08,8973.08,8973.08,8973.08,19192,451,3780,
2011-01-12_10:30,8974.57,8974.57,8974.57,8974.57,21539,577,3519,
2011-01-12_10:31,8974.36,8974.36,8974.36,8974.36,19695,444,3455,
2011-01-12_10:32,8971.78,8971.78,8971.78,8971.78,16480,372,3243,
2011-01-12_10:33,8973.79,8973.79,8973.79,8973.79,15315,387,3363,
2011-01-12_10:34,8972.73,8972.73,8972.73,8972.73,13539,322,2907,
2011-01-12_10:35,8972.37,8972.37,8972.37,8972.37,15701,386,2990,
2011-01-12_10:36,8972.37,8972.37,8972.37,8972.37,12634,329,2710,
2011-01-12_10:37,8971.01,8971.01,8971.01,8971.01,13475,388,2879,
2011-01-12_10:38,8969.51,8969.51,8969.51,8969.51,13883,402,3026,
2011-01-12_10:39,8969.95,8969.95,8969.95,8969.95,14224,397,2805,
2011-01-12_10:40,8969.38,8969.38,8969.38,8969.38,12563,348,2779,
2011-01-12_10:41,8968.10,8968.10,8968.10,8968.10,15199,415,3022,
2011-01-12_10:42,8966.85,8966.85,8966.85,8966.85,15715,369,2897,
2011-01-12_10:43,8968.17,8968.17,8968.17,8968.17,14210,319,2741,
2011-01-12_10:44,8966.82,8966.82,8966.82,8966.82,15326,431,3141,
2011-01-12_10:45,8967.68,8967.68,8967.68,8967.68,14221,346,2846,
2011-01-12_10:46,8966.82,8966.82,8966.82,8966.82,13812,348,2803,
2011-01-12_10:47,8967.64,8967.64,8967.64,8967.64,12464,328,2577,
2011-01-12_10:48,8967.65,8967.65,8967.65,8967.65,13710,332,2729,
2011-01-12_10:49,8966.12,8966.12,8966.12,8966.12,13145,334,2637,
2011-01-12_10:50,8969.71,8969.71,8969.71,8969.71,13476,354,2740,
2011-01-12_10:51,8971.67,8971.67,8971.67,8971.67,16016,445,3220,
2011-01-12_10:52,8973.64,8973.64,8973.64,8973.64,15625,407,2788,
2011-01-12_10:53,8972.96,8972.96,8972.96,8972.96,14347,345,2674,
2011-01-12_10:54,8975.76,8975.76,8975.76,8975.76,12996,319,2642,
2011-01-12_10:55,8974.60,8974.60,8974.60,8974.60,15435,376,2970,
2011-01-12_10:56,8975.22,8975.22,8975.22,8975.22,15392,367,3113,
2011-01-12_10:57,8976.04,8976.04,8976.04,8976.04,18197,388,3448,
2011-01-12_10:58,8976.84,8976.84,8976.84,8976.84,14706,383,2978,
2011-01-12_10:59,8974.11,8974.11,8974.11,8974.11,13829,367,3149,
2011-01-12_11:00,8975.16,8975.16,8975.16,8975.16,11731,298,2667,
2011-01-12_11:01,8973.66,8973.66,8973.66,8973.66,13957,365,2743,
2011-01-12_11:02,8972.27,8972.27,8972.27,8972.27,13146,328,2679,
2011-01-12_11:03,8973.27,8973.27,8973.27,8973.27,15573,358,2987,
2011-01-12_11:04,8970.04,8970.04,8970.04,8970.04,14627,341,2685,
2011-01-12_11:05,8971.04,8971.04,8971.04,8971.04,11062,279,2345,
2011-01-12_11:06,8972.28,8972.28,8972.28,8972.28,15126,351,2851,
2011-01-12_11:07,8970.54,8970.54,8970.54,8970.54,12560,312,2485,
2011-01-12_11:08,8971.61,8971.61,8971.61,8971.61,12177,316,2543,
2011-01-12_11:09,8970.33,8970.33,8970.33,8970.33,11822,310,2555,
2011-01-12_11:10,8969.42,8969.42,8969.42,8969.42,11501,308,2456,
2011-01-12_11:11,8972.27,8972.27,8972.27,8972.27,11594,299,2385,
2011-01-12_11:12,8971.38,8971.38,8971.38,8971.38,14930,382,2670,
2011-01-12_11:13,8973.91,8973.91,8973.91,8973.91,17071,434,3177,
2011-01-12_11:14,8972.74,8972.74,8972.74,8972.74,16204,371,3268,
2011-01-12_11:15,8972.78,8972.78,8972.78,8972.78,12576,319,2718,
2011-01-12_11:16,8973.33,8973.33,8973.33,8973.33,14362,339,2837,
2011-01-12_11:17,8974.44,8974.44,8974.44,8974.44,11982,312,2558,
2011-01-12_11:18,8974.27,8974.27,8974.27,8974.27,14029,342,2635,
2011-01-12_11:19,8974.64,8974.64,8974.64,8974.64,12392,321,2512,
2011-01-12_11:20,8971.45,8971.45,8971.45,8971.45,12310,315,2501,
2011-01-12_11:21,8972.63,8972.63,8972.63,8972.63,14009,445,2873,
2011-01-12_11:22,8976.87,8976.87,8976.87,8976.87,13536,384,2630,
2011-01-12_11:23,8977.31,8977.31,8977.31,8977.31,13478,342,2766,
2011-01-12_11:24,8977.95,8977.95,8977.95,8977.95,15637,400,3011,
2011-01-12_11:25,8978.28,8978.28,8978.28,8978.28,14381,404,2691,
2011-01-12_11:26,8978.27,8978.27,8978.27,8978.27,15259,373,2827,
2011-01-12_11:27,8980.31,8980.31,8980.31,8980.31,14049,343,2870,
2011-01-12_11:28,8977.84,8977.84,8977.84,8977.84,13374,413,2870,
2011-01-12_11:29,8978.08,8978.08,8978.08,8978.08,16507,376,2703,
2011-01-12_11:30,8978.53,8978.53,8978.53,8978.53,14996,379,2620,
2011-01-12_11:31,8980.07,8980.07,8980.07,8980.07,12704,388,2773,
2011-01-12_11:32,8979.28,8979.28,8979.28,8979.28,15095,373,2797,
2011-01-12_11:33,8980.38,8980.38,8980.38,8980.38,12872,315,2698,
2011-01-12_11:34,8981.03,8981.03,8981.03,8981.03,12791,351,2585,
2011-01-12_11:35,8980.17,8980.17,8980.17,8980.17,14954,497,3465,
2011-01-12_11:36,8980.30,8980.30,8980.30,8980.30,14384,395,2862,
2011-01-12_11:37,8978.58,8978.58,8978.58,8978.58,11479,282,2520,
2011-01-12_11:38,8981.68,8981.68,8981.68,8981.68,12732,385,2641,
2011-01-12_11:39,8982.83,8982.83,8982.83,8982.83,13265,377,2620,
2011-01-12_11:40,8980.23,8980.23,8980.23,8980.23,16323,377,2961,
2011-01-12_11:41,8980.63,8980.63,8980.63,8980.63,14064,361,2830,
2011-01-12_11:42,8983.51,8983.51,8983.51,8983.51,22182,453,3941,
2011-01-12_11:43,8981.36,8981.36,8981.36,8981.36,13726,340,2877,
2011-01-12_11:44,8982.26,8982.26,8982.26,8982.26,12052,320,2688,
2011-01-12_11:45,8983.15,8983.15,8983.15,8983.15,15065,350,2901,
2011-01-12_11:46,8981.04,8981.04,8981.04,8981.04,14818,413,3230,
2011-01-12_11:47,8981.83,8981.83,8981.83,8981.83,14721,333,2882,
2011-01-12_11:48,8984.25,8984.25,8984.25,8984.25,12854,374,2921,
2011-01-12_11:49,8982.98,8982.98,8982.98,8982.98,14456,346,2990,
2011-01-12_11:50,8984.12,8984.12,8984.12,8984.12,14304,365,2944,
2011-01-12_11:51,8983.67,8983.67,8983.67,8983.67,14048,385,2816,
2011-01-12_11:52,8980.60,8980.60,8980.60,8980.60,11119,328,2661,
2011-01-12_11:53,8983.57,8983.57,8983.57,8983.57,12877,368,2650,
2011-01-12_11:54,8983.68,8983.68,8983.68,8983.68,14281,445,2899,
2011-01-12_11:55,8985.95,8985.95,8985.95,8985.95,13858,435,2984,
2011-01-12_11:56,8983.19,8983.19,8983.19,8983.19,12328,343,2690,
2011-01-12_11:57,8984.88,8984.88,8984.88,8984.88,13687,387,2839,
2011-01-12_11:58,8983.66,8983.66,8983.66,8983.66,15999,392,2766,
2011-01-12_11:59,8983.91,8983.91,8983.91,8983.91,11894,324,2479,
2011-01-12_12:00,8986.14,8986.14,8986.14,8986.14,13834,375,2678,
2011-01-12_12:01,8982.76,8982.76,8982.76,8982.76,15459,412,3178,
2011-01-12_12:02,8984.77,8984.77,8984.77,8984.77,14355,442,3319,
2011-01-12_12:03,8987.43,8987.43,8987.43,8987.43,17652,468,3580,
2011-01-12_12:04,8984.76,8984.76,8984.76,8984.76,16882,485,3790,
2011-01-12_12:05,8986.31,8986.31,8986.31,8986.31,16384,433,3496,
2011-01-12_12:06,8983.80,8983.80,8983.80,8983.80,14317,395,3308,
2011-01-12_12:07,8979.82,8979.82,8979.82,8979.82,23161,616,4448,
2011-01-12_12:08,8978.98,8978.98,8978.98,8978.98,22838,580,4024,
2011-01-12_12:09,8974.91,8974.91,8974.91,8974.91,20982,533,3921,
2011-01-12_12:10,8974.79,8974.79,8974.79,8974.79,17306,395,3174,
2011-01-12_12:11,8974.00,8974.00,8974.00,8974.00,14486,418,3078,
2011-01-12_12:12,8972.63,8972.63,8972.63,8972.63,16094,454,3282,
2011-01-12_12:13,8970.14,8970.14,8970.14,8970.14,14510,435,3237,
2011-01-12_12:14,8968.63,8968.63,8968.63,8968.63,15989,441,3325,
2011-01-12_12:15,8968.07,8968.07,8968.07,8968.07,16326,493,3504,
2011-01-12_12:16,8968.78,8968.78,8968.78,8968.78,15477,423,3208,
2011-01-12_12:17,8968.20,8968.20,8968.20,8968.20,14941,465,3290,
2011-01-12_12:18,8965.12,8965.12,8965.12,8965.12,14124,390,3019,
2011-01-12_12:19,8964.73,8964.73,8964.73,8964.73,13454,341,2726,
2011-01-12_12:20,8965.27,8965.27,8965.27,8965.27,11378,365,2667,
2011-01-12_12:21,8967.33,8967.33,8967.33,8967.33,12946,483,2835,
2011-01-12_12:22,8964.32,8964.32,8964.32,8964.32,13109,399,2591,
2011-01-12_12:23,8963.96,8963.96,8963.96,8963.96,12078,338,2475,
2011-01-12_12:24,8964.84,8964.84,8964.84,8964.84,12712,386,2695,
2011-01-12_12:25,8962.95,8962.95,8962.95,8962.95,12731,324,2518,
2011-01-12_12:26,8961.36,8961.36,8961.36,8961.36,12578,341,2525,
2011-01-12_12:27,8962.00,8962.00,8962.00,8962.00,11856,293,2435,
2011-01-12_12:28,8959.68,8959.68,8959.68,8959.68,13095,342,2708,
2011-01-12_12:29,8959.34,8959.34,8959.34,8959.34,16446,431,3094,
2011-01-12_12:30,8957.62,8957.62,8957.62,8957.62,14211,388,2911,
2011-01-12_12:31,8955.47,8955.47,8955.47,8955.47,15978,413,3119,
2011-01-12_12:32,8955.90,8955.90,8955.90,8955.90,13424,400,2842,
2011-01-12_12:33,8959.09,8959.09,8959.09,8959.09,16834,448,3249,
2011-01-12_12:34,8959.16,8959.16,8959.16,8959.16,17854,473,3469,
2011-01-12_12:35,8955.99,8955.99,8955.99,8955.99,14130,332,2948,
2011-01-12_12:36,8957.97,8957.97,8957.97,8957.97,12021,323,2779,
2011-01-12_12:37,8958.98,8958.98,8958.98,8958.98,11833,296,2597,
2011-01-12_12:38,8962.98,8962.98,8962.98,8962.98,11357,258,2422,
2011-01-12_12:39,8964.57,8964.57,8964.57,8964.57,13515,355,2844,
2011-01-12_12:40,8962.33,8962.33,8962.33,8962.33,15185,332,2834,
2011-01-12_12:41,8964.68,8964.68,8964.68,8964.68,18743,411,3733,
2011-01-12_12:42,8964.91,8964.91,8964.91,8964.91,15004,332,2997,
2011-01-12_12:43,8965.15,8965.15,8965.15,8965.15,15300,334,2982,
2011-01-12_12:44,8965.71,8965.71,8965.71,8965.71,13540,328,2786,
2011-01-12_12:45,8966.73,8966.73,8966.73,8966.73,13084,345,2842,
2011-01-12_12:46,8964.34,8964.34,8964.34,8964.34,14679,367,3015,
2011-01-12_12:47,8963.58,8963.58,8963.58,8963.58,14901,397,3067,
2011-01-12_12:48,8963.24,8963.24,8963.24,8963.24,13369,321,2778,
2011-01-12_12:49,8962.13,8962.13,8962.13,8962.13,15036,376,3024,
2011-01-12_12:50,8962.10,8962.10,8962.10,8962.10,15504,355,2984,
2011-01-12_12:51,8962.76,8962.76,8962.76,8962.76,12154,316,2738,
2011-01-12_12:52,8963.92,8963.92,8963.92,8963.92,21960,430,3706,
2011-01-12_12:53,8964.73,8964.73,8964.73,8964.73,22238,427,3817,
2011-01-12_12:54,8965.43,8965.43,8965.43,8965.43,22138,512,3942,
2011-01-12_12:55,8964.32,8964.32,8964.32,8964.32,19574,438,3710,
2011-01-12_12:56,8966.26,8966.26,8966.26,8966.26,19153,417,3797,
2011-01-12_12:57,8966.78,8966.78,8966.78,8966.78,20613,455,3834,
2011-01-12_12:58,8966.01,8966.01,8966.01,8966.01,16922,359,3009,
2011-01-12_12:59,8967.09,8967.09,8967.09,8967.09,16289,346,3013,
2011-01-12_13:00,8963.49,8963.49,8963.49,8963.49,16488,407,3375,
2011-01-12_13:01,8963.99,8963.99,8963.99,8963.99,14746,370,3208,
2011-01-12_13:02,8963.69,8963.69,8963.69,8963.69,16901,407,3529,
2011-01-12_13:03,8963.68,8963.68,8963.68,8963.68,16625,407,3529,
2011-01-12_13:04,8964.50,8964.50,8964.50,8964.50,16568,393,3401,
2011-01-12_13:05,8965.64,8965.64,8965.64,8965.64,16690,405,3133,
2011-01-12_13:06,8967.25,8967.25,8967.25,8967.25,17213,418,3375,
2011-01-12_13:07,8966.76,8966.76,8966.76,8966.76,16859,354,3271,
2011-01-12_13:08,8967.87,8967.87,8967.87,8967.87,14165,349,3035,
2011-01-12_13:09,8968.20,8968.20,8968.20,8968.20,16343,363,3297,
2011-01-12_13:10,8967.42,8967.42,8967.42,8967.42,16328,405,3113,
2011-01-12_13:11,8967.19,8967.19,8967.19,8967.19,22986,462,3984,
2011-01-12_13:12,8969.92,8969.92,8969.92,8969.92,21895,455,4034,
2011-01-12_13:13,8968.40,8968.40,8968.40,8968.40,18177,413,3858,
2011-01-12_13:14,8969.96,8969.96,8969.96,8969.96,24290,531,4404,
2011-01-12_13:15,8969.17,8969.17,8969.17,8969.17,22515,525,4636,
2011-01-12_13:16,8968.39,8968.39,8968.39,8968.39,20804,475,4175,
2011-01-12_13:17,8967.10,8967.10,8967.10,8967.10,22005,498,4372,
2011-01-12_13:18,8967.45,8967.45,8967.45,8967.45,20708,477,4434,
2011-01-12_13:19,8966.79,8966.79,8966.79,8966.79,21821,523,4429,
2011-01-12_13:20,8969.49,8969.49,8969.49,8969.49,23584,658,4932,
2011-01-12_13:21,8967.28,8967.28,8967.28,8967.28,26951,645,5377,
2011-01-12_13:22,8966.96,8966.96,8966.96,8966.96,27262,586,5135,
2011-01-12_13:23,8966.17,8966.17,8966.17,8966.17,29187,610,5754,
2011-01-12_13:24,8969.65,8969.65,8969.65,8969.65,31468,690,5873,
2011-01-12_13:25,8970.39,8970.39,8970.39,8970.39,35907,827,6796,
2011-01-12_13:26,8970.39,8970.39,8970.39,8970.39,0,0,0,
2011-01-12_13:27,8970.39,8970.39,8970.39,8970.39,0,0,0,
2011-01-12_13:28,8970.39,8970.39,8970.39,8970.39,0,0,0,
2011-01-12_13:29,8970.39,8970.39,8970.39,8970.39,0,0,0,
2011-01-12_13:30,8965.00,8965.00,8965.00,8965.00,189944,6089,40627,
2011-01-13_09:01,9034.17,9034.17,9034.17,9034.17,133143,4467,29551,
2011-01-13_09:02,9028.14,9028.14,9028.14,9028.14,56177,1925,11606,
2011-01-13_09:03,9024.50,9024.50,9024.50,9024.50,62365,1691,11048,
2011-01-13_09:04,9015.22,9015.22,9015.22,9015.22,71049,1719,11233,
2011-01-13_09:05,9013.34,9013.34,9013.34,9013.34,50021,1109,8401,
2011-01-13_09:06,9019.87,9019.87,9019.87,9019.87,49857,1106,8075,
2011-01-13_09:07,9024.65,9024.65,9024.65,9024.65,48824,1114,8086,
2011-01-13_09:08,9023.90,9023.90,9023.90,9023.90,50851,1242,8589,
2011-01-13_09:09,9028.50,9028.50,9028.50,9028.50,49985,1336,8885,
2011-01-13_09:10,9031.53,9031.53,9031.53,9031.53,57645,1367,9165,
2011-01-13_09:11,9027.71,9027.71,9027.71,9027.71,63520,1444,9815,
2011-01-13_09:12,9024.48,9024.48,9024.48,9024.48,48397,1069,8290,
2011-01-13_09:13,9024.45,9024.45,9024.45,9024.45,43998,1049,7648,
2011-01-13_09:14,9020.80,9020.80,9020.80,9020.80,43384,1026,7514,
2011-01-13_09:15,9019.12,9019.12,9019.12,9019.12,41227,939,7222,
2011-01-13_09:16,9018.31,9018.31,9018.31,9018.31,38672,876,7006,
2011-01-13_09:17,9014.83,9014.83,9014.83,9014.83,36768,806,6515,
2011-01-13_09:18,9011.22,9011.22,9011.22,9011.22,43378,871,7113,
2011-01-13_09:19,9012.74,9012.74,9012.74,9012.74,42810,849,6897,
2011-01-13_09:20,9012.70,9012.70,9012.70,9012.70,34301,788,6140,
2011-01-13_09:21,9013.22,9013.22,9013.22,9013.22,32400,729,5989,
2011-01-13_09:22,9014.38,9014.38,9014.38,9014.38,31703,651,5599,
2011-01-13_09:23,9014.85,9014.85,9014.85,9014.85,30753,710,5392,
2011-01-13_09:24,9012.93,9012.93,9012.93,9012.93,33301,825,5644,
2011-01-13_09:25,9013.99,9013.99,9013.99,9013.99,34521,801,5900,
2011-01-13_09:26,9013.01,9013.01,9013.01,9013.01,32938,710,5684,
2011-01-13_09:27,9007.04,9007.04,9007.04,9007.04,31682,702,5595,
2011-01-13_09:28,9005.45,9005.45,9005.45,9005.45,28026,733,5448,
2011-01-13_09:29,9006.71,9006.71,9006.71,9006.71,28050,645,5293,
2011-01-13_09:30,9002.52,9002.52,9002.52,9002.52,27980,655,4955,
2011-01-13_09:31,9000.56,9000.56,9000.56,9000.56,26759,649,5064,
2011-01-13_09:32,8997.88,8997.88,8997.88,8997.88,29187,660,5060,
2011-01-13_09:33,9000.62,9000.62,9000.62,9000.62,28576,640,4876,
2011-01-13_09:34,8999.29,8999.29,8999.29,8999.29,24440,560,4701,
2011-01-13_09:35,9000.34,9000.34,9000.34,9000.34,23867,545,4777,
2011-01-13_09:36,9004.84,9004.84,9004.84,9004.84,23606,561,4664,
2011-01-13_09:37,9006.13,9006.13,9006.13,9006.13,23701,553,4388,
2011-01-13_09:38,9007.65,9007.65,9007.65,9007.65,25925,582,4667,
2011-01-13_09:39,9010.55,9010.55,9010.55,9010.55,25447,579,4424,
2011-01-13_09:40,9008.67,9008.67,9008.67,9008.67,28474,675,5077,
2011-01-13_09:41,9010.16,9010.16,9010.16,9010.16,27276,621,5399,
2011-01-13_09:42,9010.37,9010.37,9010.37,9010.37,25667,576,4914,
2011-01-13_09:43,9011.48,9011.48,9011.48,9011.48,28753,653,5342,
2011-01-13_09:44,9012.32,9012.32,9012.32,9012.32,26910,618,5272,
2011-01-13_09:45,9013.53,9013.53,9013.53,9013.53,26927,635,5204,
2011-01-13_09:46,9012.67,9012.67,9012.67,9012.67,24529,535,4526,
2011-01-13_09:47,9015.61,9015.61,9015.61,9015.61,23610,588,4666,
2011-01-13_09:48,9015.41,9015.41,9015.41,9015.41,24351,646,4793,
2011-01-13_09:49,9015.13,9015.13,9015.13,9015.13,25983,580,4693,
2011-01-13_09:50,9016.22,9016.22,9016.22,9016.22,24301,606,4520,
2011-01-13_09:51,9015.99,9015.99,9015.99,9015.99,21175,505,4188,
2011-01-13_09:52,9013.79,9013.79,9013.79,9013.79,23291,560,4516,
2011-01-13_09:53,9015.15,9015.15,9015.15,9015.15,22334,520,4395,
2011-01-13_09:54,9016.47,9016.47,9016.47,9016.47,21514,581,4431,
2011-01-13_09:55,9015.43,9015.43,9015.43,9015.43,20228,514,4082,
2011-01-13_09:56,9015.79,9015.79,9015.79,9015.79,18103,448,3831,
2011-01-13_09:57,9015.01,9015.01,9015.01,9015.01,19861,464,3761,
2011-01-13_09:58,9015.33,9015.33,9015.33,9015.33,27114,640,4788,
2011-01-13_09:59,9015.96,9015.96,9015.96,9015.96,23519,583,4553,
2011-01-13_10:00,9012.05,9012.05,9012.05,9012.05,24651,593,4367,
2011-01-13_10:01,9017.73,9017.73,9017.73,9017.73,22908,576,4236,
2011-01-13_10:02,9018.50,9018.50,9018.50,9018.50,17223,451,3726,
2011-01-13_10:03,9018.80,9018.80,9018.80,9018.80,21441,565,4210,
2011-01-13_10:04,9016.33,9016.33,9016.33,9016.33,19883,510,3825,
2011-01-13_10:05,9018.35,9018.35,9018.35,9018.35,22960,541,4082,
2011-01-13_10:06,9018.30,9018.30,9018.30,9018.30,21199,570,3976,
2011-01-13_10:07,9018.97,9018.97,9018.97,9018.97,23164,641,3921,
2011-01-13_10:08,9013.73,9013.73,9013.73,9013.73,25924,725,5122,
2011-01-13_10:09,9017.09,9017.09,9017.09,9017.09,23401,651,4613,
2011-01-13_10:10,9016.88,9016.88,9016.88,9016.88,25318,657,4219,
2011-01-13_10:11,9015.96,9015.96,9015.96,9015.96,27289,609,4835,
2011-01-13_10:12,9013.02,9013.02,9013.02,9013.02,22051,547,4215,
2011-01-13_10:13,9009.77,9009.77,9009.77,9009.77,21180,552,4232,
2011-01-13_10:14,9008.73,9008.73,9008.73,9008.73,18653,524,3708,
2011-01-13_10:15,9007.69,9007.69,9007.69,9007.69,20523,568,4029,
2011-01-13_10:16,9005.44,9005.44,9005.44,9005.44,20523,476,3761,
2011-01-13_10:17,9006.53,9006.53,9006.53,9006.53,23552,557,4205,
2011-01-13_10:18,9002.28,9002.28,9002.28,9002.28,18425,517,3738,
2011-01-13_10:19,9002.77,9002.77,9002.77,9002.77,22766,626,4194,
2011-01-13_10:20,8998.55,8998.55,8998.55,8998.55,28529,789,4648,
2011-01-13_10:21,8993.46,8993.46,8993.46,8993.46,30752,896,5268,
2011-01-13_10:22,8991.23,8991.23,8991.23,8991.23,29249,844,5602,
2011-01-13_10:23,8989.23,8989.23,8989.23,8989.23,26646,664,5104,
2011-01-13_10:24,8988.49,8988.49,8988.49,8988.49,26839,649,5118,
2011-01-13_10:25,8985.82,8985.82,8985.82,8985.82,25928,557,4836,
2011-01-13_10:26,8985.28,8985.28,8985.28,8985.28,22941,530,4566,
2011-01-13_10:27,8985.69,8985.69,8985.69,8985.69,22362,488,4239,
2011-01-13_10:28,8985.92,8985.92,8985.92,8985.92,19917,485,4222,
2011-01-13_10:29,8985.95,8985.95,8985.95,8985.95,19246,429,3710,
2011-01-13_10:30,8985.83,8985.83,8985.83,8985.83,18281,484,3670,
2011-01-13_10:31,8988.54,8988.54,8988.54,8988.54,15126,372,2819,
2011-01-13_10:32,8991.55,8991.55,8991.55,8991.55,16485,365,2972,
2011-01-13_10:33,8989.95,8989.95,8989.95,8989.95,16381,398,3394,
2011-01-13_10:34,8992.42,8992.42,8992.42,8992.42,16900,386,3365,
2011-01-13_10:35,8996.17,8996.17,8996.17,8996.17,16249,377,3236,
2011-01-13_10:36,8997.48,8997.48,8997.48,8997.48,15638,327,2896,
2011-01-13_10:37,8996.10,8996.10,8996.10,8996.10,13679,309,2663,
2011-01-13_10:38,8996.43,8996.43,8996.43,8996.43,13717,373,2749,
2011-01-13_10:39,8999.37,8999.37,8999.37,8999.37,16429,476,3062,
2011-01-13_10:40,8999.49,8999.49,8999.49,8999.49,13734,398,2848,
2011-01-13_10:41,8997.90,8997.90,8997.90,8997.90,13682,355,2829,
2011-01-13_10:42,8999.87,8999.87,8999.87,8999.87,14456,355,2765,
2011-01-13_10:43,8996.48,8996.48,8996.48,8996.48,15106,394,2921,
2011-01-13_10:44,8997.67,8997.67,8997.67,8997.67,14322,426,2872,
2011-01-13_10:45,8996.92,8996.92,8996.92,8996.92,12007,419,2810,
2011-01-13_10:46,8994.51,8994.51,8994.51,8994.51,14189,446,2938,
2011-01-13_10:47,8992.48,8992.48,8992.48,8992.48,13442,421,2660,
2011-01-13_10:48,8989.96,8989.96,8989.96,8989.96,13263,320,2618,
2011-01-13_10:49,8990.98,8990.98,8990.98,8990.98,13236,328,2515,
2011-01-13_10:50,8990.04,8990.04,8990.04,8990.04,16602,466,3269,
2011-01-13_10:51,8982.23,8982.23,8982.23,8982.23,17933,528,3804,
2011-01-13_10:52,8974.14,8974.14,8974.14,8974.14,40787,1225,7747,
2011-01-13_10:53,8964.71,8964.71,8964.71,8964.71,41748,1094,8056,
2011-01-13_10:54,8959.15,8959.15,8959.15,8959.15,40680,920,7359,
2011-01-13_10:55,8955.95,8955.95,8955.95,8955.95,32939,797,6372,
2011-01-13_10:56,8950.97,8950.97,8950.97,8950.97,43363,1057,7573,
2011-01-13_10:57,8948.23,8948.23,8948.23,8948.23,32455,775,6289,
2011-01-13_10:58,8948.75,8948.75,8948.75,8948.75,26091,614,5436,
2011-01-13_10:59,8950.24,8950.24,8950.24,8950.24,20671,541,4508,
2011-01-13_11:00,8949.29,8949.29,8949.29,8949.29,20963,466,3948,
2011-01-13_11:01,8951.67,8951.67,8951.67,8951.67,20771,467,4065,
2011-01-13_11:02,8954.60,8954.60,8954.60,8954.60,18271,404,3394,
2011-01-13_11:03,8957.69,8957.69,8957.69,8957.69,18482,406,3441,
2011-01-13_11:04,8961.94,8961.94,8961.94,8961.94,14759,312,2778,
2011-01-13_11:05,8959.27,8959.27,8959.27,8959.27,12782,323,2878,
2011-01-13_11:06,8961.47,8961.47,8961.47,8961.47,11933,286,2574,
2011-01-13_11:07,8959.88,8959.88,8959.88,8959.88,13085,367,2725,
2011-01-13_11:08,8959.15,8959.15,8959.15,8959.15,10051,350,2416,
2011-01-13_11:09,8957.99,8957.99,8957.99,8957.99,12196,379,2685,
2011-01-13_11:10,8956.48,8956.48,8956.48,8956.48,12617,373,2581,
2011-01-13_11:11,8957.09,8957.09,8957.09,8957.09,12518,369,2494,
2011-01-13_11:12,8956.26,8956.26,8956.26,8956.26,13066,368,2670,
2011-01-13_11:13,8957.54,8957.54,8957.54,8957.54,10826,304,2096,
2011-01-13_11:14,8957.61,8957.61,8957.61,8957.61,10456,287,1925,
2011-01-13_11:15,8959.78,8959.78,8959.78,8959.78,10675,310,2112,
2011-01-13_11:16,8959.90,8959.90,8959.90,8959.90,11093,300,2304,
2011-01-13_11:17,8958.90,8958.90,8958.90,8958.90,11090,351,2283,
2011-01-13_11:18,8955.29,8955.29,8955.29,8955.29,12177,378,2461,
2011-01-13_11:19,8957.78,8957.78,8957.78,8957.78,10210,278,2047,
2011-01-13_11:20,8958.20,8958.20,8958.20,8958.20,11035,353,2074,
2011-01-13_11:21,8956.69,8956.69,8956.69,8956.69,11885,328,2359,
2011-01-13_11:22,8956.19,8956.19,8956.19,8956.19,12743,367,2587,
2011-01-13_11:23,8959.31,8959.31,8959.31,8959.31,12636,368,2634,
2011-01-13_11:24,8959.81,8959.81,8959.81,8959.81,10602,257,2166,
2011-01-13_11:25,8960.92,8960.92,8960.92,8960.92,12385,283,2288,
2011-01-13_11:26,8959.38,8959.38,8959.38,8959.38,12853,392,2419,
2011-01-13_11:27,8959.80,8959.80,8959.80,8959.80,9143,247,2086,
2011-01-13_11:28,8960.20,8960.20,8960.20,8960.20,11089,279,2245,
2011-01-13_11:29,8964.44,8964.44,8964.44,8964.44,12176,369,2202,
2011-01-13_11:30,8967.38,8967.38,8967.38,8967.38,19755,537,3209,
2011-01-13_11:31,8971.41,8971.41,8971.41,8971.41,25993,659,3810,
2011-01-13_11:32,8975.04,8975.04,8975.04,8975.04,20392,490,3431,
2011-01-13_11:33,8975.96,8975.96,8975.96,8975.96,15804,468,2937,
2011-01-13_11:34,8978.52,8978.52,8978.52,8978.52,14411,442,2946,
2011-01-13_11:35,8978.33,8978.33,8978.33,8978.33,13016,376,2758,
2011-01-13_11:36,8978.22,8978.22,8978.22,8978.22,12894,367,2775,
2011-01-13_11:37,8977.96,8977.96,8977.96,8977.96,13636,365,2549,
2011-01-13_11:38,8977.40,8977.40,8977.40,8977.40,9653,279,2235,
2011-01-13_11:39,8979.92,8979.92,8979.92,8979.92,11684,331,2604,
2011-01-13_11:40,8980.66,8980.66,8980.66,8980.66,10797,288,2408,
2011-01-13_11:41,8980.57,8980.57,8980.57,8980.57,11818,321,2458,
2011-01-13_11:42,8979.46,8979.46,8979.46,8979.46,10218,311,2136,
2011-01-13_11:43,8981.31,8981.31,8981.31,8981.31,12058,295,2257,
2011-01-13_11:44,8980.39,8980.39,8980.39,8980.39,10425,260,2139,
2011-01-13_11:45,8979.59,8979.59,8979.59,8979.59,10894,247,2092,
2011-01-13_11:46,8978.80,8978.80,8978.80,8978.80,8058,242,1979,
2011-01-13_11:47,8978.50,8978.50,8978.50,8978.50,11689,294,2277,
2011-01-13_11:48,8980.33,8980.33,8980.33,8980.33,13668,348,2441,
2011-01-13_11:49,8977.18,8977.18,8977.18,8977.18,11747,348,2316,
2011-01-13_11:50,8975.18,8975.18,8975.18,8975.18,11367,340,2288,
2011-01-13_11:51,8974.34,8974.34,8974.34,8974.34,10605,397,2291,
2011-01-13_11:52,8971.94,8971.94,8971.94,8971.94,12010,411,2553,
2011-01-13_11:53,8971.91,8971.91,8971.91,8971.91,12135,333,2437,
2011-01-13_11:54,8969.53,8969.53,8969.53,8969.53,12401,349,2499,
2011-01-13_11:55,8967.81,8967.81,8967.81,8967.81,10790,365,2282,
2011-01-13_11:56,8966.23,8966.23,8966.23,8966.23,12066,373,2575,
2011-01-13_11:57,8969.37,8969.37,8969.37,8969.37,12582,342,2394,
2011-01-13_11:58,8968.65,8968.65,8968.65,8968.65,10887,385,2229,
2011-01-13_11:59,8968.41,8968.41,8968.41,8968.41,11136,301,2249,
2011-01-13_12:00,8968.36,8968.36,8968.36,8968.36,10442,303,2313,
2011-01-13_12:01,8967.43,8967.43,8967.43,8967.43,11942,367,2643,
2011-01-13_12:02,8968.56,8968.56,8968.56,8968.56,10479,315,2383,
2011-01-13_12:03,8971.31,8971.31,8971.31,8971.31,13322,373,2678,
2011-01-13_12:04,8972.05,8972.05,8972.05,8972.05,12793,366,2564,
2011-01-13_12:05,8974.87,8974.87,8974.87,8974.87,12783,399,2571,
2011-01-13_12:06,8974.80,8974.80,8974.80,8974.80,15424,439,3123,
2011-01-13_12:07,8978.75,8978.75,8978.75,8978.75,17689,472,2998,
2011-01-13_12:08,8980.02,8980.02,8980.02,8980.02,13912,402,2593,
2011-01-13_12:09,8980.34,8980.34,8980.34,8980.34,11786,301,2366,
2011-01-13_12:10,8979.65,8979.65,8979.65,8979.65,13174,378,2542,
2011-01-13_12:11,8979.76,8979.76,8979.76,8979.76,12644,373,2487,
2011-01-13_12:12,8979.31,8979.31,8979.31,8979.31,13383,376,2547,
2011-01-13_12:13,8977.86,8977.86,8977.86,8977.86,11259,370,2505,
2011-01-13_12:14,8979.57,8979.57,8979.57,8979.57,11960,307,2333,
2011-01-13_12:15,8975.50,8975.50,8975.50,8975.50,11559,365,2474,
2011-01-13_12:16,8977.15,8977.15,8977.15,8977.15,11162,376,2396,
2011-01-13_12:17,8976.19,8976.19,8976.19,8976.19,12256,352,2427,
2011-01-13_12:18,8974.98,8974.98,8974.98,8974.98,12162,346,2525,
2011-01-13_12:19,8975.85,8975.85,8975.85,8975.85,13335,373,2701,
2011-01-13_12:20,8975.42,8975.42,8975.42,8975.42,12724,383,2774,
2011-01-13_12:21,8973.55,8973.55,8973.55,8973.55,12256,347,2714,
2011-01-13_12:22,8973.75,8973.75,8973.75,8973.75,13134,364,2506,
2011-01-13_12:23,8971.81,8971.81,8971.81,8971.81,11863,343,2649,
2011-01-13_12:24,8971.53,8971.53,8971.53,8971.53,11876,337,2612,
2011-01-13_12:25,8970.07,8970.07,8970.07,8970.07,13450,340,2531,
2011-01-13_12:26,8968.34,8968.34,8968.34,8968.34,16282,453,3123,
2011-01-13_12:27,8967.64,8967.64,8967.64,8967.64,13184,373,2790,
2011-01-13_12:28,8967.92,8967.92,8967.92,8967.92,11687,303,2587,
2011-01-13_12:29,8967.36,8967.36,8967.36,8967.36,10875,283,2419,
2011-01-13_12:30,8966.64,8966.64,8966.64,8966.64,11291,313,2572,
2011-01-13_12:31,8967.10,8967.10,8967.10,8967.10,12466,326,2488,
2011-01-13_12:32,8965.85,8965.85,8965.85,8965.85,12801,340,2771,
2011-01-13_12:33,8963.01,8963.01,8963.01,8963.01,11796,284,2481,
2011-01-13_12:34,8964.69,8964.69,8964.69,8964.69,10568,281,2444,
2011-01-13_12:35,8965.07,8965.07,8965.07,8965.07,11438,319,2604,
2011-01-13_12:36,8963.18,8963.18,8963.18,8963.18,13466,321,2642,
2011-01-13_12:37,8963.71,8963.71,8963.71,8963.71,13982,362,2723,
2011-01-13_12:38,8965.61,8965.61,8965.61,8965.61,10718,272,2241,
2011-01-13_12:39,8969.55,8969.55,8969.55,8969.55,11873,291,2279,
2011-01-13_12:40,8969.09,8969.09,8969.09,8969.09,12780,313,2422,
2011-01-13_12:41,8970.64,8970.64,8970.64,8970.64,10401,311,2323,
2011-01-13_12:42,8971.46,8971.46,8971.46,8971.46,11508,334,2373,
2011-01-13_12:43,8972.74,8972.74,8972.74,8972.74,9757,304,2384,
2011-01-13_12:44,8972.80,8972.80,8972.80,8972.80,9733,272,2331,
2011-01-13_12:45,8972.93,8972.93,8972.93,8972.93,11322,307,2642,
2011-01-13_12:46,8972.68,8972.68,8972.68,8972.68,9734,250,2181,
2011-01-13_12:47,8972.53,8972.53,8972.53,8972.53,11753,284,2481,
2011-01-13_12:48,8971.74,8971.74,8971.74,8971.74,12450,338,2461,
2011-01-13_12:49,8972.46,8972.46,8972.46,8972.46,11264,287,2456,
2011-01-13_12:50,8971.98,8971.98,8971.98,8971.98,12689,401,2756,
2011-01-13_12:51,8970.72,8970.72,8970.72,8970.72,12521,393,2734,
2011-01-13_12:52,8971.80,8971.80,8971.80,8971.80,13373,390,2717,
2011-01-13_12:53,8971.83,8971.83,8971.83,8971.83,12002,337,2710,
2011-01-13_12:54,8972.20,8972.20,8972.20,8972.20,12562,328,2661,
2011-01-13_12:55,8972.63,8972.63,8972.63,8972.63,13480,395,2555,
2011-01-13_12:56,8971.11,8971.11,8971.11,8971.11,11472,339,2767,
2011-01-13_12:57,8970.49,8970.49,8970.49,8970.49,13322,361,2740,
2011-01-13_12:58,8972.91,8972.91,8972.91,8972.91,11493,316,2512,
2011-01-13_12:59,8974.37,8974.37,8974.37,8974.37,13563,397,2903,
2011-01-13_13:00,8973.69,8973.69,8973.69,8973.69,12702,351,2665,
2011-01-13_13:01,8976.36,8976.36,8976.36,8976.36,12809,340,2757,
2011-01-13_13:02,8975.90,8975.90,8975.90,8975.90,17378,415,3271,
2011-01-13_13:03,8978.64,8978.64,8978.64,8978.64,14289,357,2874,
2011-01-13_13:04,8976.76,8976.76,8976.76,8976.76,13839,378,2892,
2011-01-13_13:05,8977.54,8977.54,8977.54,8977.54,13259,365,2867,
2011-01-13_13:06,8977.64,8977.64,8977.64,8977.64,14149,367,3068,
2011-01-13_13:07,8975.66,8975.66,8975.66,8975.66,13256,347,2910,
2011-01-13_13:08,8977.94,8977.94,8977.94,8977.94,14484,355,3067,
2011-01-13_13:09,8978.19,8978.19,8978.19,8978.19,16407,419,3364,
2011-01-13_13:10,8977.25,8977.25,8977.25,8977.25,14553,367,3434,
2011-01-13_13:11,8980.01,8980.01,8980.01,8980.01,16909,424,3456,
2011-01-13_13:12,8978.66,8978.66,8978.66,8978.66,16361,433,3717,
2011-01-13_13:13,8980.08,8980.08,8980.08,8980.08,16635,393,3494,
2011-01-13_13:14,8978.87,8978.87,8978.87,8978.87,20041,488,4138,
2011-01-13_13:15,8978.25,8978.25,8978.25,8978.25,17453,438,3856,
2011-01-13_13:16,8978.35,8978.35,8978.35,8978.35,17045,400,3669,
2011-01-13_13:17,8977.84,8977.84,8977.84,8977.84,20082,442,4076,
2011-01-13_13:18,8977.95,8977.95,8977.95,8977.95,20879,518,4348,
2011-01-13_13:19,8977.43,8977.43,8977.43,8977.43,24518,585,5080,
2011-01-13_13:20,8974.38,8974.38,8974.38,8974.38,22237,519,4759,
2011-01-13_13:21,8974.73,8974.73,8974.73,8974.73,23924,603,5190,
2011-01-13_13:22,8974.43,8974.43,8974.43,8974.43,25436,639,5347,
2011-01-13_13:23,8974.18,8974.18,8974.18,8974.18,28755,637,5888,
2011-01-13_13:24,8973.22,8973.22,8973.22,8973.22,32019,723,6071,
2011-01-13_13:25,8971.36,8971.36,8971.36,8971.36,30511,699,5806,
2011-01-13_13:26,8971.36,8971.36,8971.36,8971.36,0,0,0,
2011-01-13_13:27,8971.36,8971.36,8971.36,8971.36,0,0,0,
2011-01-13_13:28,8971.36,8971.36,8971.36,8971.36,0,0,0,
2011-01-13_13:29,8971.36,8971.36,8971.36,8971.36,0,0,0,
2011-01-13_13:30,8975.58,8975.58,8975.58,8975.58,206212,6532,42907,
2011-01-14_09:01,8985.34,8985.34,8985.34,8985.34,77152,2670,19216,
2011-01-14_09:02,8983.72,8983.72,8983.72,8983.72,28420,809,6330,
2011-01-14_09:03,8979.30,8979.30,8979.30,8979.30,36560,875,7066,
2011-01-14_09:04,8966.94,8966.94,8966.94,8966.94,37782,854,6923,
2011-01-14_09:05,8968.74,8968.74,8968.74,8968.74,39769,809,6200,
2011-01-14_09:06,8967.94,8967.94,8967.94,8967.94,35092,724,6119,
2011-01-14_09:07,8971.35,8971.35,8971.35,8971.35,33849,691,5852,
2011-01-14_09:08,8972.36,8972.36,8972.36,8972.36,32935,714,5894,
2011-01-14_09:09,8972.18,8972.18,8972.18,8972.18,34169,710,5905,
2011-01-14_09:10,8973.84,8973.84,8973.84,8973.84,30534,737,5783,
2011-01-14_09:11,8977.46,8977.46,8977.46,8977.46,30693,712,5665,
2011-01-14_09:12,8982.22,8982.22,8982.22,8982.22,29285,615,5319,
2011-01-14_09:13,8981.98,8981.98,8981.98,8981.98,31043,688,5888,
2011-01-14_09:14,8988.36,8988.36,8988.36,8988.36,36267,782,6072,
2011-01-14_09:15,8990.20,8990.20,8990.20,8990.20,33382,720,6209,
2011-01-14_09:16,8992.25,8992.25,8992.25,8992.25,31713,687,5731,
2011-01-14_09:17,8996.71,8996.71,8996.71,8996.71,34841,690,5910,
2011-01-14_09:18,8995.03,8995.03,8995.03,8995.03,28820,591,5277,
2011-01-14_09:19,8998.14,8998.14,8998.14,8998.14,34471,686,5706,
2011-01-14_09:20,8998.04,8998.04,8998.04,8998.04,28220,585,5204,
2011-01-14_09:21,8995.12,8995.12,8995.12,8995.12,26802,631,5217,
2011-01-14_09:22,8993.84,8993.84,8993.84,8993.84,24781,575,4551,
2011-01-14_09:23,8992.18,8992.18,8992.18,8992.18,24505,511,4332,
2011-01-14_09:24,8989.71,8989.71,8989.71,8989.71,23878,509,4371,
2011-01-14_09:25,8988.92,8988.92,8988.92,8988.92,21849,467,4035,
2011-01-14_09:26,8989.04,8989.04,8989.04,8989.04,22251,488,4150,
2011-01-14_09:27,8986.72,8986.72,8986.72,8986.72,22470,514,4204,
2011-01-14_09:28,8989.65,8989.65,8989.65,8989.65,19774,488,3882,
2011-01-14_09:29,8987.09,8987.09,8987.09,8987.09,20035,448,3725,
2011-01-14_09:30,8986.81,8986.81,8986.81,8986.81,19279,446,3726,
2011-01-14_09:31,8982.43,8982.43,8982.43,8982.43,18676,437,3566,
2011-01-14_09:32,8981.16,8981.16,8981.16,8981.16,21317,458,3716,
2011-01-14_09:33,8978.52,8978.52,8978.52,8978.52,20139,456,3499,
2011-01-14_09:34,8975.85,8975.85,8975.85,8975.85,20467,417,3471,
2011-01-14_09:35,8972.75,8972.75,8972.75,8972.75,19780,439,3619,
2011-01-14_09:36,8973.50,8973.50,8973.50,8973.50,19615,442,3878,
2011-01-14_09:37,8972.63,8972.63,8972.63,8972.63,21412,463,4059,
2011-01-14_09:38,8970.71,8970.71,8970.71,8970.71,19874,426,3696,
2011-01-14_09:39,8971.58,8971.58,8971.58,8971.58,21889,405,3533,
2011-01-14_09:40,8973.46,8973.46,8973.46,8973.46,18972,426,3724,
2011-01-14_09:41,8970.79,8970.79,8970.79,8970.79,18011,419,3479,
2011-01-14_09:42,8971.61,8971.61,8971.61,8971.61,15955,383,2995,
2011-01-14_09:43,8972.09,8972.09,8972.09,8972.09,15055,329,2696,
2011-01-14_09:44,8972.31,8972.31,8972.31,8972.31,13338,289,2627,
2011-01-14_09:45,8971.08,8971.08,8971.08,8971.08,10929,252,2311,
2011-01-14_09:46,8970.63,8970.63,8970.63,8970.63,14647,304,2595,
2011-01-14_09:47,8969.49,8969.49,8969.49,8969.49,14450,363,3048,
2011-01-14_09:48,8967.15,8967.15,8967.15,8967.15,13798,303,2705,
2011-01-14_09:49,8964.20,8964.20,8964.20,8964.20,18354,412,3364,
2011-01-14_09:50,8960.90,8960.90,8960.90,8960.90,17779,418,3275,
2011-01-14_09:51,8958.23,8958.23,8958.23,8958.23,22589,596,4105,
2011-01-14_09:52,8960.95,8960.95,8960.95,8960.95,21002,469,4208,
2011-01-14_09:53,8960.35,8960.35,8960.35,8960.35,19289,459,4027,
2011-01-14_09:54,8959.19,8959.19,8959.19,8959.19,18031,419,3331,
2011-01-14_09:55,8960.92,8960.92,8960.92,8960.92,18360,414,3461,
2011-01-14_09:56,8959.23,8959.23,8959.23,8959.23,17531,435,3619,
2011-01-14_09:57,8961.86,8961.86,8961.86,8961.86,14962,419,3314,
2011-01-14_09:58,8960.83,8960.83,8960.83,8960.83,14528,351,2946,
2011-01-14_09:59,8961.78,8961.78,8961.78,8961.78,12952,310,2704,
2011-01-14_10:00,8961.75,8961.75,8961.75,8961.75,12235,276,2545,
2011-01-14_10:01,8962.01,8962.01,8962.01,8962.01,13186,310,3007,
2011-01-14_10:02,8961.71,8961.71,8961.71,8961.71,11290,276,2327,
2011-01-14_10:03,8962.69,8962.69,8962.69,8962.69,11932,288,2232,
2011-01-14_10:04,8961.33,8961.33,8961.33,8961.33,14356,352,2697,
2011-01-14_10:05,8963.50,8963.50,8963.50,8963.50,12382,300,2445,
2011-01-14_10:06,8963.16,8963.16,8963.16,8963.16,11448,273,2482,
2011-01-14_10:07,8964.20,8964.20,8964.20,8964.20,13139,313,2438,
2011-01-14_10:08,8965.08,8965.08,8965.08,8965.08,13765,352,2530,
2011-01-14_10:09,8964.95,8964.95,8964.95,8964.95,12175,292,2671,
2011-01-14_10:10,8961.79,8961.79,8961.79,8961.79,12850,317,2921,
2011-01-14_10:11,8966.86,8966.86,8966.86,8966.86,13065,328,2929,
2011-01-14_10:12,8967.38,8967.38,8967.38,8967.38,11510,313,2589,
2011-01-14_10:13,8967.60,8967.60,8967.60,8967.60,13343,275,2738,
2011-01-14_10:14,8967.64,8967.64,8967.64,8967.64,12905,300,2836,
2011-01-14_10:15,8968.62,8968.62,8968.62,8968.62,12414,296,2739,
2011-01-14_10:16,8970.09,8970.09,8970.09,8970.09,12092,308,2652,
2011-01-14_10:17,8966.96,8966.96,8966.96,8966.96,14019,328,2582,
2011-01-14_10:18,8967.34,8967.34,8967.34,8967.34,12152,278,2545,
2011-01-14_10:19,8967.29,8967.29,8967.29,8967.29,12401,272,2565,
2011-01-14_10:20,8969.37,8969.37,8969.37,8969.37,13340,258,2477,
2011-01-14_10:21,8968.63,8968.63,8968.63,8968.63,12185,331,2775,
2011-01-14_10:22,8970.24,8970.24,8970.24,8970.24,10928,273,2197,
2011-01-14_10:23,8967.51,8967.51,8967.51,8967.51,11037,276,2454,
2011-01-14_10:24,8968.39,8968.39,8968.39,8968.39,12567,352,2670,
2011-01-14_10:25,8966.08,8966.08,8966.08,8966.08,12904,330,2517,
2011-01-14_10:26,8965.65,8965.65,8965.65,8965.65,11896,313,2462,
2011-01-14_10:27,8966.11,8966.11,8966.11,8966.11,13698,346,2700,
2011-01-14_10:28,8964.37,8964.37,8964.37,8964.37,13024,380,3043,
2011-01-14_10:29,8963.57,8963.57,8963.57,8963.57,12376,351,2910,
2011-01-14_10:30,8964.16,8964.16,8964.16,8964.16,11541,292,2573,
2011-01-14_10:31,8963.39,8963.39,8963.39,8963.39,12829,298,2487,
2011-01-14_10:32,8960.99,8960.99,8960.99,8960.99,12994,390,2679,
2011-01-14_10:33,8961.21,8961.21,8961.21,8961.21,14237,392,2759,
2011-01-14_10:34,8961.06,8961.06,8961.06,8961.06,15066,381,2926,
2011-01-14_10:35,8960.61,8960.61,8960.61,8960.61,12205,310,2616,
2011-01-14_10:36,8959.21,8959.21,8959.21,8959.21,11657,265,2361,
2011-01-14_10:37,8959.68,8959.68,8959.68,8959.68,12604,340,2599,
2011-01-14_10:38,8959.21,8959.21,8959.21,8959.21,11249,292,2286,
2011-01-14_10:39,8959.02,8959.02,8959.02,8959.02,10794,245,2130,
2011-01-14_10:40,8958.67,8958.67,8958.67,8958.67,11493,319,2321,
2011-01-14_10:41,8959.94,8959.94,8959.94,8959.94,14168,390,2705,
2011-01-14_10:42,8961.50,8961.50,8961.50,8961.50,11004,390,2296,
2011-01-14_10:43,8961.86,8961.86,8961.86,8961.86,14609,319,2471,
2011-01-14_10:44,8961.53,8961.53,8961.53,8961.53,12880,305,2355,
2011-01-14_10:45,8959.19,8959.19,8959.19,8959.19,12545,339,2592,
2011-01-14_10:46,8960.54,8960.54,8960.54,8960.54,10710,290,2109,
2011-01-14_10:47,8959.73,8959.73,8959.73,8959.73,10117,248,2025,
2011-01-14_10:48,8960.13,8960.13,8960.13,8960.13,9718,297,1772,
2011-01-14_10:49,8960.48,8960.48,8960.48,8960.48,10643,340,2021,
2011-01-14_10:50,8958.20,8958.20,8958.20,8958.20,12608,309,2294,
2011-01-14_10:51,8956.16,8956.16,8956.16,8956.16,10189,248,1962,
2011-01-14_10:52,8958.16,8958.16,8958.16,8958.16,9004,261,2113,
2011-01-14_10:53,8957.66,8957.66,8957.66,8957.66,9074,253,2120,
2011-01-14_10:54,8954.53,8954.53,8954.53,8954.53,10928,316,2292,
2011-01-14_10:55,8953.92,8953.92,8953.92,8953.92,12883,307,2250,
2011-01-14_10:56,8950.18,8950.18,8950.18,8950.18,18761,518,3616,
2011-01-14_10:57,8946.35,8946.35,8946.35,8946.35,17598,567,3783,
2011-01-14_10:58,8943.97,8943.97,8943.97,8943.97,19198,464,3505,
2011-01-14_10:59,8942.69,8942.69,8942.69,8942.69,18629,534,3839,
2011-01-14_11:00,8939.65,8939.65,8939.65,8939.65,18000,482,3612,
2011-01-14_11:01,8937.50,8937.50,8937.50,8937.50,15809,474,3643,
2011-01-14_11:02,8938.56,8938.56,8938.56,8938.56,20055,637,3604,
2011-01-14_11:03,8939.99,8939.99,8939.99,8939.99,15956,511,3302,
2011-01-14_11:04,8946.31,8946.31,8946.31,8946.31,13215,378,2975,
2011-01-14_11:05,8946.11,8946.11,8946.11,8946.11,13676,385,2972,
2011-01-14_11:06,8951.49,8951.49,8951.49,8951.49,13997,313,2747,
2011-01-14_11:07,8953.42,8953.42,8953.42,8953.42,12488,319,2673,
2011-01-14_11:08,8954.61,8954.61,8954.61,8954.61,12286,346,3067,
2011-01-14_11:09,8956.19,8956.19,8956.19,8956.19,11531,266,2272,
2011-01-14_11:10,8954.57,8954.57,8954.57,8954.57,8299,219,1832,
2011-01-14_11:11,8959.86,8959.86,8959.86,8959.86,9385,276,2452,
2011-01-14_11:12,8959.08,8959.08,8959.08,8959.08,7865,263,1839,
2011-01-14_11:13,8957.33,8957.33,8957.33,8957.33,7590,207,1742,
2011-01-14_11:14,8956.74,8956.74,8956.74,8956.74,8360,237,1885,
2011-01-14_11:15,8956.19,8956.19,8956.19,8956.19,8188,223,1831,
2011-01-14_11:16,8953.51,8953.51,8953.51,8953.51,7810,205,1756,
2011-01-14_11:17,8952.54,8952.54,8952.54,8952.54,9541,250,1813,
2011-01-14_11:18,8953.07,8953.07,8953.07,8953.07,9340,242,1974,
2011-01-14_11:19,8952.63,8952.63,8952.63,8952.63,9401,265,1937,
2011-01-14_11:20,8949.49,8949.49,8949.49,8949.49,10452,307,2212,
2011-01-14_11:21,8950.86,8950.86,8950.86,8950.86,9552,279,2240,
2011-01-14_11:22,8952.82,8952.82,8952.82,8952.82,9531,234,2101,
2011-01-14_11:23,8955.89,8955.89,8955.89,8955.89,8612,228,1894,
2011-01-14_11:24,8956.83,8956.83,8956.83,8956.83,9136,276,2132,
2011-01-14_11:25,8955.49,8955.49,8955.49,8955.49,9369,230,2099,
2011-01-14_11:26,8956.89,8956.89,8956.89,8956.89,8217,226,1879,
2011-01-14_11:27,8955.13,8955.13,8955.13,8955.13,6981,214,1633,
2011-01-14_11:28,8957.40,8957.40,8957.40,8957.40,8469,229,2090,
2011-01-14_11:29,8956.29,8956.29,8956.29,8956.29,10988,282,2379,
2011-01-14_11:30,8956.88,8956.88,8956.88,8956.88,8710,255,1963,
2011-01-14_11:31,8960.95,8960.95,8960.95,8960.95,8341,270,1967,
2011-01-14_11:32,8957.12,8957.12,8957.12,8957.12,8487,212,1860,
2011-01-14_11:33,8958.71,8958.71,8958.71,8958.71,9658,194,1888,
2011-01-14_11:34,8958.89,8958.89,8958.89,8958.89,8528,209,2178,
2011-01-14_11:35,8958.30,8958.30,8958.30,8958.30,7741,205,1991,
2011-01-14_11:36,8963.38,8963.38,8963.38,8963.38,9157,297,2166,
2011-01-14_11:37,8961.72,8961.72,8961.72,8961.72,8372,251,2030,
2011-01-14_11:38,8962.15,8962.15,8962.15,8962.15,8460,216,1897,
2011-01-14_11:39,8960.03,8960.03,8960.03,8960.03,9323,276,1964,
2011-01-14_11:40,8960.66,8960.66,8960.66,8960.66,8918,297,2040,
2011-01-14_11:41,8960.04,8960.04,8960.04,8960.04,10507,340,2486,
2011-01-14_11:42,8959.73,8959.73,8959.73,8959.73,9895,356,2354,
2011-01-14_11:43,8959.36,8959.36,8959.36,8959.36,9322,283,2080,
2011-01-14_11:44,8958.72,8958.72,8958.72,8958.72,8657,293,1970,
2011-01-14_11:45,8956.30,8956.30,8956.30,8956.30,9294,287,2149,
2011-01-14_11:46,8954.73,8954.73,8954.73,8954.73,11619,347,2481,
2011-01-14_11:47,8955.91,8955.91,8955.91,8955.91,11208,311,2399,
2011-01-14_11:48,8953.83,8953.83,8953.83,8953.83,8436,242,1959,
2011-01-14_11:49,8953.76,8953.76,8953.76,8953.76,9304,222,2036,
2011-01-14_11:50,8950.20,8950.20,8950.20,8950.20,8939,224,1935,
2011-01-14_11:51,8956.20,8956.20,8956.20,8956.20,7945,219,1950,
2011-01-14_11:52,8952.80,8952.80,8952.80,8952.80,9853,246,1979,
2011-01-14_11:53,8955.43,8955.43,8955.43,8955.43,11651,226,2207,
2011-01-14_11:54,8952.90,8952.90,8952.90,8952.90,9935,224,2005,
2011-01-14_11:55,8953.96,8953.96,8953.96,8953.96,10670,242,2259,
2011-01-14_11:56,8953.86,8953.86,8953.86,8953.86,9883,213,2090,
2011-01-14_11:57,8953.28,8953.28,8953.28,8953.28,8619,196,1751,
2011-01-14_11:58,8953.43,8953.43,8953.43,8953.43,10926,249,2063,
2011-01-14_11:59,8953.54,8953.54,8953.54,8953.54,10061,220,2080,
2011-01-14_12:00,8953.09,8953.09,8953.09,8953.09,8520,193,1883,
2011-01-14_12:01,8952.59,8952.59,8952.59,8952.59,10587,301,2266,
2011-01-14_12:02,8954.87,8954.87,8954.87,8954.87,7872,222,1904,
2011-01-14_12:03,8958.52,8958.52,8958.52,8958.52,9233,265,2437,
2011-01-14_12:04,8960.88,8960.88,8960.88,8960.88,11407,288,2685,
2011-01-14_12:05,8958.13,8958.13,8958.13,8958.13,12172,270,2209,
2011-01-14_12:06,8960.32,8960.32,8960.32,8960.32,12831,328,2485,
2011-01-14_12:07,8960.57,8960.57,8960.57,8960.57,11323,257,2275,
2011-01-14_12:08,8961.11,8961.11,8961.11,8961.11,10376,244,2172,
2011-01-14_12:09,8958.26,8958.26,8958.26,8958.26,10897,252,2113,
2011-01-14_12:10,8961.81,8961.81,8961.81,8961.81,7575,225,1771,
2011-01-14_12:11,8961.57,8961.57,8961.57,8961.57,8701,260,1943,
2011-01-14_12:12,8959.39,8959.39,8959.39,8959.39,8359,195,1820,
2011-01-14_12:13,8958.82,8958.82,8958.82,8958.82,9428,231,2123,
2011-01-14_12:14,8959.99,8959.99,8959.99,8959.99,8169,185,1739,
2011-01-14_12:15,8960.80,8960.80,8960.80,8960.80,9505,227,1996,
2011-01-14_12:16,8960.89,8960.89,8960.89,8960.89,8806,228,1935,
2011-01-14_12:17,8959.87,8959.87,8959.87,8959.87,9421,238,2005,
2011-01-14_12:18,8960.06,8960.06,8960.06,8960.06,8444,207,1866,
2011-01-14_12:19,8960.41,8960.41,8960.41,8960.41,6829,200,1785,
2011-01-14_12:20,8959.25,8959.25,8959.25,8959.25,7703,198,1848,
2011-01-14_12:21,8958.77,8958.77,8958.77,8958.77,8882,227,2036,
2011-01-14_12:22,8958.00,8958.00,8958.00,8958.00,8532,206,1741,
2011-01-14_12:23,8957.85,8957.85,8957.85,8957.85,8042,226,1791,
2011-01-14_12:24,8958.58,8958.58,8958.58,8958.58,6784,223,1961,
2011-01-14_12:25,8957.50,8957.50,8957.50,8957.50,7109,174,1764,
2011-01-14_12:26,8957.42,8957.42,8957.42,8957.42,7248,209,1921,
2011-01-14_12:27,8955.92,8955.92,8955.92,8955.92,8355,224,2090,
2011-01-14_12:28,8956.94,8956.94,8956.94,8956.94,8955,239,2030,
2011-01-14_12:29,8957.67,8957.67,8957.67,8957.67,8587,209,2010,
2011-01-14_12:30,8958.26,8958.26,8958.26,8958.26,7325,219,1855,
2011-01-14_12:31,8958.40,8958.40,8958.40,8958.40,8172,233,1976,
2011-01-14_12:32,8956.50,8956.50,8956.50,8956.50,10209,301,2337,
2011-01-14_12:33,8957.66,8957.66,8957.66,8957.66,8894,243,2194,
2011-01-14_12:34,8959.65,8959.65,8959.65,8959.65,10843,273,2342,
2011-01-14_12:35,8958.70,8958.70,8958.70,8958.70,9532,229,2318,
2011-01-14_12:36,8958.61,8958.61,8958.61,8958.61,9188,255,2367,
2011-01-14_12:37,8959.69,8959.69,8959.69,8959.69,11774,268,2486,
2011-01-14_12:38,8960.50,8960.50,8960.50,8960.50,12457,335,2944,
2011-01-14_12:39,8960.20,8960.20,8960.20,8960.20,11608,263,2319,
2011-01-14_12:40,8962.53,8962.53,8962.53,8962.53,11514,334,2640,
2011-01-14_12:41,8967.03,8967.03,8967.03,8967.03,15616,405,3447,
2011-01-14_12:42,8966.49,8966.49,8966.49,8966.49,15798,403,3203,
2011-01-14_12:43,8967.03,8967.03,8967.03,8967.03,13291,351,2996,
2011-01-14_12:44,8970.62,8970.62,8970.62,8970.62,13337,330,2874,
2011-01-14_12:45,8967.92,8967.92,8967.92,8967.92,15212,374,2952,
2011-01-14_12:46,8967.38,8967.38,8967.38,8967.38,13696,320,2919,
2011-01-14_12:47,8970.06,8970.06,8970.06,8970.06,13569,317,2839,
2011-01-14_12:48,8970.49,8970.49,8970.49,8970.49,17326,459,3441,
2011-01-14_12:49,8970.22,8970.22,8970.22,8970.22,16722,404,3417,
2011-01-14_12:50,8970.01,8970.01,8970.01,8970.01,15610,370,3068,
2011-01-14_12:51,8970.31,8970.31,8970.31,8970.31,14951,398,3242,
2011-01-14_12:52,8968.75,8968.75,8968.75,8968.75,13547,302,2704,
2011-01-14_12:53,8969.34,8969.34,8969.34,8969.34,13254,306,2658,
2011-01-14_12:54,8971.30,8971.30,8971.30,8971.30,13156,302,2823,
2011-01-14_12:55,8968.82,8968.82,8968.82,8968.82,11974,288,2530,
2011-01-14_12:56,8971.76,8971.76,8971.76,8971.76,11758,333,2643,
2011-01-14_12:57,8969.35,8969.35,8969.35,8969.35,13096,296,2632,
2011-01-14_12:58,8969.05,8969.05,8969.05,8969.05,11958,290,2597,
2011-01-14_12:59,8966.90,8966.90,8966.90,8966.90,12121,272,2495,
2011-01-14_13:00,8967.88,8967.88,8967.88,8967.88,12818,289,2919,
2011-01-14_13:01,8968.57,8968.57,8968.57,8968.57,12903,325,2929,
2011-01-14_13:02,8967.16,8967.16,8967.16,8967.16,14730,353,3027,
2011-01-14_13:03,8967.61,8967.61,8967.61,8967.61,15166,451,3357,
2011-01-14_13:04,8967.76,8967.76,8967.76,8967.76,14238,364,3183,
2011-01-14_13:05,8965.34,8965.34,8965.34,8965.34,14473,389,3147,
2011-01-14_13:06,8967.07,8967.07,8967.07,8967.07,14675,352,3013,
2011-01-14_13:07,8966.45,8966.45,8966.45,8966.45,14399,335,3014,
2011-01-14_13:08,8965.40,8965.40,8965.40,8965.40,19797,437,3559,
2011-01-14_13:09,8966.64,8966.64,8966.64,8966.64,18106,388,3558,
2011-01-14_13:10,8966.51,8966.51,8966.51,8966.51,16342,363,3372,
2011-01-14_13:11,8966.39,8966.39,8966.39,8966.39,18760,400,3420,
2011-01-14_13:12,8966.71,8966.71,8966.71,8966.71,15665,447,3796,
2011-01-14_13:13,8969.26,8969.26,8969.26,8969.26,15291,377,3554,
2011-01-14_13:14,8968.16,8968.16,8968.16,8968.16,17218,397,3609,
2011-01-14_13:15,8968.25,8968.25,8968.25,8968.25,19498,484,3703,
2011-01-14_13:16,8968.53,8968.53,8968.53,8968.53,19306,445,3776,
2011-01-14_13:17,8967.82,8967.82,8967.82,8967.82,19257,421,3771,
2011-01-14_13:18,8969.67,8969.67,8969.67,8969.67,19339,452,3713,
2011-01-14_13:19,8968.90,8968.90,8968.90,8968.90,20959,514,4004,
2011-01-14_13:20,8968.25,8968.25,8968.25,8968.25,18297,457,3687,
2011-01-14_13:21,8965.25,8965.25,8965.25,8965.25,19893,542,4477,
2011-01-14_13:22,8963.61,8963.61,8963.61,8963.61,22376,540,4597,
2011-01-14_13:23,8960.17,8960.17,8960.17,8960.17,23424,600,4884,
2011-01-14_13:24,8960.50,8960.50,8960.50,8960.50,26544,600,5046,
2011-01-14_13:25,8962.06,8962.06,8962.06,8962.06,29727,670,5415,
2011-01-14_13:26,8962.07,8962.07,8962.07,8962.07,0,0,0,
2011-01-14_13:27,8962.07,8962.07,8962.07,8962.07,0,0,0,
2011-01-14_13:28,8962.07,8962.07,8962.07,8962.07,0,0,0,
2011-01-14_13:29,8962.07,8962.07,8962.07,8962.07,0,0,0,
2011-01-14_13:30,8972.51,8972.51,8972.51,8972.51,180121,6138,38633,
2011-01-17_09:01,8998.89,9000.82,8998.70,9000.82,88198,3377,23306,
2011-01-17_09:02,9002.22,9006.36,9002.22,9006.36,34211,1246,8031,
2011-01-17_09:03,9003.88,9004.36,9002.59,9002.59,37487,1212,8298,
2011-01-17_09:04,9001.59,9002.46,8999.18,8999.18,38381,1010,7769,
2011-01-17_09:05,8999.54,8999.54,8997.86,8998.09,39189,891,7053,
2011-01-17_09:06,8994.25,8994.25,8986.01,8987.71,36665,890,6560,
2011-01-17_09:07,8988.05,8991.26,8988.05,8988.97,36405,839,6714,
2011-01-17_09:08,8989.95,8991.48,8989.95,8991.48,42069,953,6686,
2011-01-17_09:09,8993.73,8993.73,8991.60,8991.60,33485,830,6140,
2011-01-17_09:10,8994.48,8994.48,8991.01,8991.65,33637,835,5914,
2011-01-17_09:11,8994.08,8994.08,8990.40,8992.63,32811,789,6017,
2011-01-17_09:12,8990.84,8993.08,8989.95,8989.95,32576,747,5760,
2011-01-17_09:13,8990.51,8990.51,8988.45,8988.56,30459,687,5600,
2011-01-17_09:14,8987.00,8987.00,8975.95,8975.95,39368,882,6651,
2011-01-17_09:15,8976.38,8976.38,8972.22,8972.22,38355,910,6520,
2011-01-17_09:16,8973.33,8973.40,8972.31,8973.40,35334,758,6212,
2011-01-17_09:17,8970.03,8974.00,8970.03,8974.00,26495,654,5310,
2011-01-17_09:18,8972.78,8974.46,8972.78,8974.46,35295,744,6012,
2011-01-17_09:19,8977.62,8977.62,8974.50,8975.13,31214,747,5723,
2011-01-17_09:20,8980.34,8981.20,8980.34,8980.89,27672,618,5178,
2011-01-17_09:21,8979.04,8983.14,8979.04,8983.14,27037,731,5790,
2011-01-17_09:22,8983.06,8983.06,8980.54,8981.31,26539,640,5170,
2011-01-17_09:23,8981.31,8981.53,8981.31,8981.53,31662,679,5471,
2011-01-17_09:24,8982.13,8982.13,8980.92,8981.47,24431,634,5185,
2011-01-17_09:25,8980.02,8984.13,8980.02,8982.95,26367,717,5534,
2011-01-17_09:26,8983.23,8983.23,8980.25,8980.25,26519,604,5265,
2011-01-17_09:27,8982.13,8982.13,8979.49,8979.49,25121,581,4970,
2011-01-17_09:28,8980.34,8980.34,8979.40,8980.28,26086,634,5263,
2011-01-17_09:29,8980.28,8981.29,8980.28,8981.29,29389,650,5213,
2011-01-17_09:30,8979.80,8981.74,8979.80,8981.74,38701,863,6707,
2011-01-17_09:31,8980.79,8980.79,8978.47,8979.89,30143,651,5522,
2011-01-17_09:32,8982.17,8982.17,8980.78,8981.72,29596,650,5172,
2011-01-17_09:33,8980.90,8982.21,8979.49,8979.49,31505,745,6029,
2011-01-17_09:34,8979.77,8980.42,8979.37,8979.37,30935,689,5881,
2011-01-17_09:35,8978.03,8979.03,8977.88,8979.03,26124,630,5510,
2011-01-17_09:36,8979.08,8979.22,8977.24,8977.24,29553,714,5806,
2011-01-17_09:37,8976.62,8976.62,8971.50,8972.05,31425,788,6346,
2011-01-17_09:38,8968.08,8968.08,8965.95,8965.95,34907,848,6572,
2011-01-17_09:39,8963.39,8965.34,8963.39,8965.07,39639,922,7132,
2011-01-17_09:40,8963.18,8963.18,8962.05,8962.20,31108,774,6019,
2011-01-17_09:41,8961.14,8961.84,8961.14,8961.65,33475,823,6641,
2011-01-17_09:42,8961.13,8961.13,8959.32,8959.32,29823,620,5347,
2011-01-17_09:43,8961.00,8961.00,8960.24,8960.31,27168,652,5368,
2011-01-17_09:44,8960.46,8960.53,8960.40,8960.40,24930,554,5056,
2011-01-17_09:45,8961.74,8961.74,8960.84,8961.14,24356,555,4540,
2011-01-17_09:46,8963.23,8963.97,8961.77,8963.97,30971,633,5303,
2011-01-17_09:47,8960.85,8965.22,8960.85,8965.22,24816,539,4877,
2011-01-17_09:48,8966.14,8966.73,8965.69,8965.69,22221,477,4063,
2011-01-17_09:49,8967.26,8967.26,8964.27,8964.27,21113,456,3918,
2011-01-17_09:50,8965.56,8966.78,8965.06,8966.48,19996,489,4010,
2011-01-17_09:51,8966.50,8966.50,8965.46,8966.44,20535,496,3990,
2011-01-17_09:52,8966.48,8966.90,8966.07,8966.07,19080,480,3895,
2011-01-17_09:53,8967.59,8968.27,8967.59,8968.17,20482,560,4033,
2011-01-17_09:54,8969.56,8970.50,8968.97,8970.50,21405,536,4185,
2011-01-17_09:55,8971.45,8972.04,8971.30,8971.30,20815,529,4026,
2011-01-17_09:56,8971.50,8974.17,8971.50,8974.00,21471,523,4139,
2011-01-17_09:57,8976.27,8977.39,8976.27,8977.08,24791,627,5091,
2011-01-17_09:58,8977.53,8977.53,8976.26,8976.46,23191,618,4488,
2011-01-17_09:59,8976.91,8978.19,8976.70,8977.92,20373,554,4157,
2011-01-17_10:00,8975.87,8978.46,8975.87,8978.46,18821,472,3760,
2011-01-17_10:01,8979.86,8979.86,8976.58,8977.49,18721,535,4260,
2011-01-17_10:02,8974.07,8974.07,8973.16,8973.16,26127,668,4446,
2011-01-17_10:03,8973.30,8973.30,8969.78,8969.78,22968,649,4507,
2011-01-17_10:04,8968.05,8968.05,8959.86,8959.86,29492,888,5854,
2011-01-17_10:05,8958.53,8958.53,8946.89,8946.89,43303,1105,7622,
2011-01-17_10:06,8948.50,8949.60,8947.95,8948.60,34130,814,5863,
2011-01-17_10:07,8948.53,8948.53,8945.88,8947.67,28580,614,4984,
2011-01-17_10:08,8949.21,8950.97,8949.04,8949.04,24483,548,4354,
2011-01-17_10:09,8951.90,8951.90,8948.99,8949.57,22754,444,3988,
2011-01-17_10:10,8950.72,8951.74,8950.27,8951.74,21559,444,3867,
2011-01-17_10:11,8951.47,8954.30,8951.47,8954.26,18835,353,3351,
2011-01-17_10:12,8953.24,8953.49,8952.60,8953.49,15904,366,3378,
2011-01-17_10:13,8952.43,8953.93,8951.32,8953.93,13846,337,3145,
2011-01-17_10:14,8950.92,8951.15,8950.92,8951.15,15262,335,3096,
2011-01-17_10:15,8951.74,8951.74,8950.65,8950.92,16712,409,3462,
2011-01-17_10:16,8951.00,8951.00,8950.34,8950.52,16296,465,3660,
2011-01-17_10:17,8949.45,8949.89,8949.45,8949.89,19463,610,4349,
2011-01-17_10:18,8950.79,8951.53,8950.14,8951.53,16446,457,3781,
2011-01-17_10:19,8950.72,8950.72,8945.34,8945.34,17070,415,3586,
2011-01-17_10:20,8950.29,8950.29,8947.68,8947.68,15666,481,3450,
2011-01-17_10:21,8945.53,8948.40,8945.16,8948.40,19010,556,3899,
2011-01-17_10:22,8947.31,8948.23,8947.31,8947.44,15307,419,3361,
2011-01-17_10:23,8946.41,8947.48,8946.40,8946.40,14443,381,3040,
2011-01-17_10:24,8947.69,8947.69,8945.19,8946.62,16113,394,3294,
2011-01-17_10:25,8946.13,8950.56,8945.93,8950.56,20369,529,3544,
2011-01-17_10:26,8953.21,8954.75,8953.21,8954.75,19001,461,3246,
2011-01-17_10:27,8955.67,8957.98,8955.67,8955.96,19958,491,3585,
2011-01-17_10:28,8957.02,8959.48,8957.02,8957.26,16814,375,2937,
2011-01-17_10:29,8957.24,8959.10,8957.24,8959.10,17187,399,3219,
2011-01-17_10:30,8958.25,8959.82,8958.05,8959.82,15118,357,3245,
2011-01-17_10:31,8959.79,8959.79,8957.99,8958.15,17439,461,3613,
2011-01-17_10:32,8956.52,8956.52,8954.68,8954.68,16928,379,3210,
2011-01-17_10:33,8955.85,8955.85,8953.41,8953.95,15975,340,2921,
2011-01-17_10:34,8954.37,8954.37,8953.53,8953.70,15617,362,3090,
2011-01-17_10:35,8951.48,8951.48,8949.51,8949.51,17412,455,3836,
2011-01-17_10:36,8950.91,8950.91,8949.02,8949.36,16584,412,3509,
2011-01-17_10:37,8949.39,8950.19,8948.55,8948.55,17755,531,3659,
2011-01-17_10:38,8946.09,8949.06,8946.09,8947.88,16515,445,3486,
2011-01-17_10:39,8945.68,8948.34,8945.68,8947.88,17345,432,3315,
2011-01-17_10:40,8945.22,8945.26,8944.92,8944.92,18617,450,3801,
2011-01-17_10:41,8938.34,8942.15,8938.34,8942.15,21802,611,4634,
2011-01-17_10:42,8941.24,8941.24,8939.13,8940.74,20950,498,4145,
2011-01-17_10:43,8940.93,8940.93,8938.16,8938.16,23044,531,4237,
2011-01-17_10:44,8937.91,8937.91,8935.22,8935.22,19562,469,3827,
2011-01-17_10:45,8935.32,8935.32,8933.37,8933.37,24685,595,4651,
2011-01-17_10:46,8934.35,8934.35,8926.91,8930.09,24376,586,4393,
2011-01-17_10:47,8929.15,8929.15,8923.45,8923.45,30449,754,5342,
2011-01-17_10:48,8922.02,8922.33,8921.75,8922.33,25821,571,4698,
2011-01-17_10:49,8921.19,8926.67,8921.19,8924.80,25509,591,4793,
2011-01-17_10:50,8925.04,8928.24,8925.04,8926.55,24941,566,4517,
2011-01-17_10:51,8929.31,8930.18,8927.83,8930.18,20734,435,3895,
2011-01-17_10:52,8930.46,8932.28,8928.94,8931.50,17140,376,3480,
2011-01-17_10:53,8931.17,8932.43,8931.17,8931.85,17564,358,3209,
2011-01-17_10:54,8931.01,8932.07,8931.01,8931.62,17550,382,3213,
2011-01-17_10:55,8931.91,8932.84,8930.55,8932.30,15617,338,2961,
2011-01-17_10:56,8932.48,8933.59,8932.48,8933.51,16468,356,2948,
2011-01-17_10:57,8931.55,8932.22,8929.45,8929.45,12887,319,2549,
2011-01-17_10:58,8929.96,8932.32,8929.96,8930.58,12581,316,2594,
2011-01-17_10:59,8932.11,8932.11,8927.34,8927.34,12259,302,2659,
2011-01-17_11:00,8931.04,8932.18,8930.33,8931.05,12656,297,2600,
2011-01-17_11:01,8930.73,8931.60,8929.84,8929.84,11028,261,2466,
2011-01-17_11:02,8928.22,8930.79,8927.92,8930.79,11835,261,2429,
2011-01-17_11:03,8931.06,8931.50,8930.64,8931.50,13793,264,2439,
2011-01-17_11:04,8931.43,8932.64,8931.40,8932.48,11735,253,2343,
2011-01-17_11:05,8931.46,8932.53,8931.44,8932.47,11868,245,2380,
2011-01-17_11:06,8934.41,8934.41,8932.05,8933.74,11524,258,2076,
2011-01-17_11:07,8933.03,8934.28,8933.03,8934.28,11165,254,2281,
2011-01-17_11:08,8938.66,8944.70,8938.66,8943.48,15379,419,3138,
2011-01-17_11:09,8942.34,8943.72,8942.34,8943.49,12426,342,2498,
2011-01-17_11:10,8947.52,8947.52,8944.30,8944.85,16170,392,2936,
2011-01-17_11:11,8945.26,8945.56,8944.65,8944.65,14161,376,2803,
2011-01-17_11:12,8943.35,8943.35,8939.47,8939.47,12623,341,2894,
2011-01-17_11:13,8939.48,8940.37,8937.29,8937.29,15016,372,3069,
2011-01-17_11:14,8932.03,8935.22,8929.61,8929.61,11648,300,2497,
2011-01-17_11:15,8935.02,8935.62,8933.67,8935.62,10033,270,2295,
2011-01-17_11:16,8934.15,8934.50,8933.69,8934.27,10151,233,1983,
2011-01-17_11:17,8934.51,8936.18,8934.51,8935.19,7901,203,1969,
2011-01-17_11:18,8933.95,8933.95,8930.73,8930.73,10732,277,2177,
2011-01-17_11:19,8933.76,8933.76,8929.90,8929.90,11466,285,2401,
2011-01-17_11:20,8932.42,8932.42,8931.93,8932.08,10316,293,2280,
2011-01-17_11:21,8931.86,8932.02,8929.99,8930.76,12366,342,2951,
2011-01-17_11:22,8930.33,8932.92,8930.33,8932.92,11461,291,2436,
2011-01-17_11:23,8929.70,8931.57,8929.00,8929.00,12218,308,2485,
2011-01-17_11:24,8929.23,8929.23,8927.15,8927.15,12771,279,2619,
2011-01-17_11:25,8927.26,8928.74,8925.21,8925.21,10678,267,2689,
2011-01-17_11:26,8924.90,8926.12,8924.50,8924.50,14797,330,3193,
2011-01-17_11:27,8923.71,8925.41,8923.71,8924.93,15929,369,3162,
2011-01-17_11:28,8922.70,8926.58,8922.70,8926.58,15177,340,2949,
2011-01-17_11:29,8923.11,8926.08,8923.11,8926.08,12187,273,2592,
2011-01-17_11:30,8924.31,8926.56,8924.31,8926.53,11617,257,2477,
2011-01-17_11:31,8926.98,8926.98,8924.55,8924.63,13532,241,2579,
2011-01-17_11:32,8925.08,8926.45,8925.08,8926.30,11482,259,2143,
2011-01-17_11:33,8927.10,8932.99,8927.10,8932.99,11127,260,2507,
2011-01-17_11:34,8934.59,8934.59,8929.06,8929.60,13420,326,2641,
2011-01-17_11:35,8932.13,8933.51,8932.13,8932.91,12948,256,2183,
2011-01-17_11:36,8933.49,8933.70,8931.57,8933.70,12814,297,2350,
2011-01-17_11:37,8933.82,8933.82,8930.94,8930.94,10429,277,2273,
2011-01-17_11:38,8931.77,8933.39,8931.40,8931.40,9829,260,1843,
2011-01-17_11:39,8929.99,8933.64,8929.99,8933.64,12449,296,2435,
2011-01-17_11:40,8930.13,8932.24,8930.13,8932.24,11479,276,2254,
2011-01-17_11:41,8931.02,8931.02,8929.24,8929.24,12427,289,2297,
2011-01-17_11:42,8929.31,8929.53,8929.25,8929.53,12322,246,2286,
2011-01-17_11:43,8931.34,8932.69,8930.53,8930.53,10963,306,2296,
2011-01-17_11:44,8929.03,8932.52,8929.03,8930.20,12301,296,2392,
2011-01-17_11:45,8931.22,8932.54,8930.12,8931.07,11445,280,2375,
2011-01-17_11:46,8931.56,8933.27,8931.56,8932.88,11453,270,2330,
2011-01-17_11:47,8932.42,8932.75,8931.58,8932.36,8929,234,2062,
2011-01-17_11:48,8929.99,8935.21,8929.99,8933.90,10123,256,2155,
2011-01-17_11:49,8931.47,8937.00,8931.47,8936.46,10303,288,2393,
2011-01-17_11:50,8933.57,8939.20,8933.57,8938.37,10659,337,2635,
2011-01-17_11:51,8937.22,8942.34,8937.22,8942.01,12130,327,2795,
2011-01-17_11:52,8940.18,8944.24,8940.18,8943.60,13800,348,2736,
2011-01-17_11:53,8940.51,8942.40,8940.51,8942.21,13626,369,2571,
2011-01-17_11:54,8942.89,8943.68,8941.22,8943.45,9740,256,2186,
2011-01-17_11:55,8943.99,8943.99,8940.98,8940.98,9871,267,2073,
2011-01-17_11:56,8944.05,8944.71,8943.68,8943.74,10631,260,2386,
2011-01-17_11:57,8944.23,8944.33,8944.00,8944.06,9221,249,2045,
2011-01-17_11:58,8943.88,8946.03,8943.88,8946.03,9227,233,1911,
2011-01-17_11:59,8943.30,8944.91,8943.30,8943.44,8942,245,2068,
2011-01-17_12:00,8943.34,8943.34,8942.24,8942.24,8794,220,1894,
2011-01-17_12:01,8941.31,8943.69,8941.31,8941.83,9433,235,2252,
2011-01-17_12:02,8940.97,8941.82,8940.82,8940.82,10538,268,2279,
2011-01-17_12:03,8942.04,8942.57,8941.72,8942.34,6669,186,1674,
2011-01-17_12:04,8940.91,8940.91,8938.80,8940.56,9371,244,2070,
2011-01-17_12:05,8940.38,8940.38,8938.32,8938.32,8883,216,2045,
2011-01-17_12:06,8940.27,8942.46,8940.14,8940.32,9786,239,2147,
2011-01-17_12:07,8940.29,8942.55,8940.29,8942.55,8960,241,1990,
2011-01-17_12:08,8942.46,8942.46,8939.63,8940.22,11449,265,2337,
2011-01-17_12:09,8941.18,8941.18,8938.18,8938.45,12023,277,2413,
2011-01-17_12:10,8940.72,8940.72,8938.78,8940.00,10029,243,2090,
2011-01-17_12:11,8940.67,8940.94,8939.75,8940.77,12405,274,2538,
2011-01-17_12:12,8940.23,8940.23,8938.34,8938.34,11806,277,2425,
2011-01-17_12:13,8938.95,8939.34,8937.68,8937.68,9037,242,2113,
2011-01-17_12:14,8936.62,8938.13,8936.62,8938.13,9365,255,2163,
2011-01-17_12:15,8936.25,8939.66,8936.25,8938.56,8964,229,1967,
2011-01-17_12:16,8938.39,8939.13,8937.16,8937.35,8766,236,2106,
2011-01-17_12:17,8939.81,8939.81,8936.55,8936.55,8550,264,2113,
2011-01-17_12:18,8935.92,8936.70,8935.92,8936.59,8993,268,2113,
2011-01-17_12:19,8937.98,8937.98,8936.37,8937.26,10867,340,2685,
2011-01-17_12:20,8933.63,8933.63,8931.33,8931.33,10603,312,2590,
2011-01-17_12:21,8932.63,8933.46,8932.63,8932.68,11044,290,2659,
2011-01-17_12:22,8932.22,8932.22,8929.92,8930.19,11881,307,2625,
2011-01-17_12:23,8930.59,8932.38,8930.59,8932.38,11547,315,2483,
2011-01-17_12:24,8930.28,8933.03,8930.28,8933.03,11943,288,2420,
2011-01-17_12:25,8931.05,8932.99,8928.49,8932.97,13129,286,2771,
2011-01-17_12:26,8933.47,8933.47,8930.24,8931.56,12310,312,2698,
2011-01-17_12:27,8932.23,8933.34,8930.75,8932.14,11683,326,2774,
2011-01-17_12:28,8935.22,8935.22,8932.84,8932.84,12267,293,2616,
2011-01-17_12:29,8933.55,8933.67,8932.49,8932.97,9724,286,2410,
2011-01-17_12:30,8935.39,8936.62,8934.92,8934.92,13672,320,2903,
2011-01-17_12:31,8935.87,8935.87,8933.91,8933.91,11052,305,2614,
2011-01-17_12:32,8933.14,8934.68,8933.14,8934.06,7849,224,1999,
2011-01-17_12:33,8932.50,8933.24,8931.66,8932.25,10302,271,2267,
2011-01-17_12:34,8933.69,8934.25,8932.65,8934.25,8357,246,2252,
2011-01-17_12:35,8936.84,8936.84,8931.48,8931.54,8816,237,2405,
2011-01-17_12:36,8932.87,8935.32,8932.82,8932.82,10667,267,2531,
2011-01-17_12:37,8932.70,8934.59,8932.70,8933.70,11078,315,2525,
2011-01-17_12:38,8934.15,8934.15,8930.30,8930.30,9305,279,2363,
2011-01-17_12:39,8932.34,8932.87,8931.13,8932.87,9049,260,2260,
2011-01-17_12:40,8930.97,8930.97,8929.92,8930.72,11188,334,2718,
2011-01-17_12:41,8928.20,8928.73,8927.57,8927.57,12553,340,2759,
2011-01-17_12:42,8929.46,8929.46,8926.48,8927.46,17010,501,3124,
2011-01-17_12:43,8927.69,8930.15,8927.69,8928.76,12557,347,2914,
2011-01-17_12:44,8927.44,8930.72,8927.42,8930.72,14331,393,2943,
2011-01-17_12:45,8931.15,8934.92,8930.12,8934.71,11501,260,2556,
2011-01-17_12:46,8930.83,8933.28,8930.83,8933.28,11531,277,2649,
2011-01-17_12:47,8934.71,8934.71,8932.08,8933.57,10457,291,2553,
2011-01-17_12:48,8931.00,8931.09,8929.80,8929.80,10719,312,2345,
2011-01-17_12:49,8931.37,8931.89,8929.39,8931.89,14797,338,2889,
2011-01-17_12:50,8929.74,8929.74,8928.09,8928.09,13387,311,2651,
2011-01-17_12:51,8928.30,8929.11,8928.09,8928.09,13265,327,2906,
2011-01-17_12:52,8927.87,8928.62,8927.24,8928.36,11236,285,2688,
2011-01-17_12:53,8928.04,8928.04,8926.87,8926.90,12661,358,3011,
2011-01-17_12:54,8927.08,8927.08,8923.50,8923.77,14811,375,3155,
2011-01-17_12:55,8926.80,8929.35,8926.09,8926.09,13186,389,3154,
2011-01-17_12:56,8926.31,8926.31,8925.61,8925.61,13167,338,3131,
2011-01-17_12:57,8925.75,8927.17,8925.45,8926.99,14870,390,3251,
2011-01-17_12:58,8925.63,8927.39,8925.48,8927.39,13564,332,2789,
2011-01-17_12:59,8927.38,8931.42,8926.73,8931.42,12841,362,3230,
2011-01-17_13:00,8930.20,8930.20,8928.13,8929.87,14136,327,2934,
2011-01-17_13:01,8932.16,8934.52,8932.16,8934.52,12607,327,3337,
2011-01-17_13:02,8935.98,8938.51,8935.98,8937.08,17954,469,4278,
2011-01-17_13:03,8937.38,8937.38,8934.99,8936.04,16436,402,3603,
2011-01-17_13:04,8940.64,8940.64,8936.17,8936.17,15058,360,3505,
2011-01-17_13:05,8940.25,8940.39,8938.84,8939.25,15373,366,3201,
2011-01-17_13:06,8936.58,8942.76,8936.58,8938.68,16322,417,3769,
2011-01-17_13:07,8938.34,8939.74,8938.34,8938.93,15266,371,3242,
2011-01-17_13:08,8937.10,8937.99,8937.10,8937.99,14794,395,3294,
2011-01-17_13:09,8937.79,8940.63,8937.79,8939.12,18576,435,3606,
2011-01-17_13:10,8936.69,8937.23,8934.68,8934.99,15590,394,3386,
2011-01-17_13:11,8934.49,8939.02,8934.49,8938.77,19838,494,4283,
2011-01-17_13:12,8936.43,8938.02,8935.85,8935.91,19574,453,4039,
2011-01-17_13:13,8935.58,8936.84,8935.58,8936.26,18376,488,4034,
2011-01-17_13:14,8934.99,8935.45,8934.86,8935.45,18136,458,3814,
2011-01-17_13:15,8935.89,8935.90,8934.55,8934.55,17277,468,3902,
2011-01-17_13:16,8935.08,8940.81,8935.08,8936.22,19797,556,4709,
2011-01-17_13:17,8936.43,8936.43,8934.76,8935.45,21354,650,4791,
2011-01-17_13:18,8934.24,8938.26,8934.24,8938.26,22075,597,5026,
2011-01-17_13:19,8935.44,8935.94,8935.44,8935.60,24785,688,5599,
2011-01-17_13:20,8934.08,8936.10,8934.08,8934.31,23813,582,5158,
2011-01-17_13:21,8934.35,8936.70,8934.24,8935.54,29307,703,6437,
2011-01-17_13:22,8934.82,8935.76,8933.76,8934.54,24200,652,5659,
2011-01-17_13:23,8934.20,8935.47,8932.49,8935.47,30188,732,6340,
2011-01-17_13:24,8933.09,8934.18,8933.09,8933.10,30378,718,6788,
2011-01-17_13:25,8932.62,8936.21,8932.62,8935.50,33242,789,7114,
2011-01-17_13:26,8935.50,8935.50,8935.50,8935.50,0,0,0,
2011-01-17_13:27,8935.50,8935.50,8935.50,8935.50,0,0,0,
2011-01-17_13:28,8935.50,8935.50,8935.50,8935.50,0,0,0,
2011-01-17_13:29,8935.50,8935.50,8935.50,8935.50,0,0,0,
2011-01-17_13:30,8935.50,8935.50,8925.09,8925.09,174494,5497,41468,
2011-01-18_09:01,8889.84,8889.84,8887.03,8889.84,109762,3544,26977,
2011-01-18_09:02,8896.40,8897.01,8894.55,8894.55,33693,1164,8053,
2011-01-18_09:03,8900.02,8900.02,8896.83,8896.83,41401,1276,9111,
2011-01-18_09:04,8897.44,8899.08,8897.44,8897.58,43590,1116,8478,
2011-01-18_09:05,8897.26,8897.26,8894.64,8894.64,43048,971,8103,
2011-01-18_09:06,8891.17,8891.35,8889.82,8891.35,45226,1020,8126,
2011-01-18_09:07,8887.06,8888.88,8887.06,8888.88,38073,892,7326,
2011-01-18_09:08,8890.91,8894.71,8889.24,8894.71,37116,823,6741,
2011-01-18_09:09,8895.32,8897.77,8895.29,8897.77,35696,873,6927,
2011-01-18_09:10,8896.42,8900.85,8896.42,8900.85,35922,757,6819,
2011-01-18_09:11,8901.22,8905.38,8901.22,8905.38,36401,773,6540,
2011-01-18_09:12,8906.26,8909.55,8906.26,8909.10,34788,802,6782,
2011-01-18_09:13,8911.86,8915.83,8911.86,8915.83,37153,857,6924,
2011-01-18_09:14,8915.83,8919.46,8915.83,8919.46,38475,953,7356,
2011-01-18_09:15,8922.04,8923.44,8922.04,8923.44,38017,897,7224,
2011-01-18_09:16,8923.61,8926.35,8923.61,8926.21,32415,774,6647,
2011-01-18_09:17,8925.67,8928.32,8925.67,8928.32,35795,758,6590,
2011-01-18_09:18,8930.88,8930.88,8929.32,8929.79,41938,762,6855,
2011-01-18_09:19,8931.45,8931.45,8930.22,8930.35,35916,759,6948,
2011-01-18_09:20,8932.45,8934.05,8932.45,8934.05,31227,708,6332,
2011-01-18_09:21,8933.12,8934.31,8933.12,8934.31,32243,796,6466,
2011-01-18_09:22,8935.05,8935.10,8934.32,8934.42,30156,709,5694,
2011-01-18_09:23,8934.15,8934.15,8932.58,8932.61,28477,703,5556,
2011-01-18_09:24,8932.34,8932.34,8928.58,8928.58,29666,735,5670,
2011-01-18_09:25,8927.87,8929.26,8927.87,8928.26,29968,696,5718,
2011-01-18_09:26,8925.34,8925.54,8924.14,8924.14,26483,595,5090,
2011-01-18_09:27,8923.49,8923.49,8922.41,8922.43,26023,566,4845,
2011-01-18_09:28,8922.19,8924.19,8922.19,8924.19,23930,578,4729,
2011-01-18_09:29,8922.82,8925.21,8922.82,8925.21,21815,514,4583,
2011-01-18_09:30,8923.50,8924.33,8923.50,8923.86,19453,437,4041,
2011-01-18_09:31,8923.77,8925.39,8923.77,8924.75,21492,463,4079,
2011-01-18_09:32,8925.26,8925.26,8924.36,8924.67,20660,469,3960,
2011-01-18_09:33,8926.31,8926.31,8924.91,8924.91,19716,464,3955,
2011-01-18_09:34,8927.55,8927.55,8923.97,8926.27,19641,448,3970,
2011-01-18_09:35,8925.58,8925.58,8922.69,8922.91,21954,461,4264,
2011-01-18_09:36,8924.41,8924.41,8922.57,8922.68,21530,503,4412,
2011-01-18_09:37,8923.63,8923.63,8920.92,8920.92,23030,502,4311,
2011-01-18_09:38,8920.44,8921.48,8920.44,8921.48,22806,522,4657,
2011-01-18_09:39,8920.60,8921.96,8920.60,8921.37,26293,592,5066,
2011-01-18_09:40,8919.01,8921.42,8918.90,8918.90,27571,626,5031,
2011-01-18_09:41,8920.87,8922.53,8918.28,8922.53,25059,597,5012,
2011-01-18_09:42,8922.66,8925.81,8922.66,8922.98,23472,526,4529,
2011-01-18_09:43,8925.31,8927.53,8925.31,8927.53,20955,486,3971,
2011-01-18_09:44,8925.37,8926.16,8925.05,8925.05,22161,494,4258,
2011-01-18_09:45,8926.26,8929.08,8926.26,8928.82,30005,638,5030,
2011-01-18_09:46,8932.14,8934.01,8932.14,8933.31,29785,644,5441,
2011-01-18_09:47,8934.52,8939.15,8934.52,8939.15,29858,630,5144,
2011-01-18_09:48,8939.08,8941.27,8938.21,8941.27,25745,537,4661,
2011-01-18_09:49,8941.78,8942.19,8941.02,8942.19,25470,556,4589,
2011-01-18_09:50,8942.07,8943.05,8942.07,8942.68,21988,457,4114,
2011-01-18_09:51,8942.69,8942.69,8941.06,8942.55,16510,406,3560,
2011-01-18_09:52,8942.03,8942.92,8942.03,8942.92,16975,415,3553,
2011-01-18_09:53,8942.63,8942.66,8940.19,8940.19,19427,408,3340,
2011-01-18_09:54,8941.28,8943.23,8941.28,8942.13,19618,439,3593,
2011-01-18_09:55,8942.57,8942.57,8941.80,8941.80,20963,436,3627,
2011-01-18_09:56,8940.95,8942.71,8940.95,8942.36,14921,389,3307,
2011-01-18_09:57,8942.87,8942.87,8942.24,8942.76,19601,411,3526,
2011-01-18_09:58,8941.42,8943.69,8941.42,8943.59,18943,435,3585,
2011-01-18_09:59,8940.56,8944.78,8940.56,8944.46,20544,469,4004,
2011-01-18_10:00,8944.74,8947.40,8944.45,8947.40,22071,516,4449,
2011-01-18_10:01,8946.62,8947.19,8946.62,8947.09,23388,495,4584,
2011-01-18_10:02,8950.47,8950.47,8948.17,8948.68,21143,484,4222,
2011-01-18_10:03,8949.43,8949.58,8948.15,8948.15,23585,495,4346,
2011-01-18_10:04,8948.60,8951.13,8948.60,8951.13,25069,602,4681,
2011-01-18_10:05,8949.97,8952.74,8949.78,8951.63,20742,471,4072,
2011-01-18_10:06,8950.41,8951.17,8949.93,8951.17,18863,466,4181,
2011-01-18_10:07,8951.27,8951.27,8947.53,8947.53,18695,416,3770,
2011-01-18_10:08,8950.65,8951.19,8949.59,8951.19,26600,533,4486,
2011-01-18_10:09,8950.96,8953.24,8950.96,8953.24,29929,644,5020,
2011-01-18_10:10,8954.98,8955.94,8954.28,8955.94,28887,617,5025,
2011-01-18_10:11,8956.40,8956.40,8954.62,8955.65,29103,607,4991,
2011-01-18_10:12,8958.14,8958.14,8955.64,8956.56,23723,478,4342,
2011-01-18_10:13,8957.22,8957.82,8955.83,8957.77,24855,510,4408,
2011-01-18_10:14,8958.52,8959.16,8957.07,8957.07,25606,544,4378,
2011-01-18_10:15,8957.71,8967.22,8957.29,8967.22,22070,526,4517,
2011-01-18_10:16,8964.33,8968.43,8964.33,8968.43,22707,526,4707,
2011-01-18_10:17,8967.86,8967.86,8964.73,8965.87,23792,535,4542,
2011-01-18_10:18,8966.64,8966.64,8964.38,8964.38,18168,405,3580,
2011-01-18_10:19,8962.81,8964.82,8962.81,8964.82,18142,421,3586,
2011-01-18_10:20,8963.71,8963.71,8961.23,8963.65,17226,421,3445,
2011-01-18_10:21,8962.36,8964.43,8962.15,8962.15,17902,474,4108,
2011-01-18_10:22,8962.18,8964.57,8962.18,8963.57,15937,408,3601,
2011-01-18_10:23,8966.35,8967.17,8964.68,8964.68,17094,418,3677,
2011-01-18_10:24,8964.77,8969.14,8964.77,8966.70,18062,424,3662,
2011-01-18_10:25,8969.35,8971.42,8969.09,8969.09,21887,511,4433,
2011-01-18_10:26,8973.12,8973.50,8970.92,8970.92,20051,462,4333,
2011-01-18_10:27,8971.83,8972.58,8971.83,8972.47,17289,368,3487,
2011-01-18_10:28,8970.43,8970.43,8968.92,8968.92,15914,346,3186,
2011-01-18_10:29,8970.64,8970.64,8967.07,8968.33,16798,378,3377,
2011-01-18_10:30,8965.52,8969.76,8965.52,8969.76,18531,388,3612,
2011-01-18_10:31,8968.22,8968.41,8967.17,8968.41,20026,435,3784,
2011-01-18_10:32,8967.15,8967.15,8965.02,8965.20,17308,384,3333,
2011-01-18_10:33,8964.16,8964.27,8961.16,8961.16,17953,363,3337,
2011-01-18_10:34,8960.50,8960.50,8958.93,8958.93,20199,453,3550,
2011-01-18_10:35,8959.92,8959.92,8956.23,8956.24,17167,372,3186,
2011-01-18_10:36,8956.54,8960.03,8956.54,8959.55,16435,358,3283,
2011-01-18_10:37,8961.20,8961.20,8959.79,8960.74,14879,346,3457,
2011-01-18_10:38,8960.63,8960.87,8960.63,8960.87,19288,424,4035,
2011-01-18_10:39,8962.04,8962.12,8960.87,8962.12,15946,337,3119,
2011-01-18_10:40,8965.07,8965.07,8961.88,8961.96,18117,436,3613,
2011-01-18_10:41,8963.02,8964.36,8963.02,8964.36,16963,394,3645,
2011-01-18_10:42,8965.40,8965.40,8962.61,8962.61,16349,336,3182,
2011-01-18_10:43,8963.99,8964.02,8962.26,8964.02,13042,300,2871,
2011-01-18_10:44,8965.01,8965.01,8962.99,8963.24,14632,381,3076,
2011-01-18_10:45,8961.61,8961.94,8961.13,8961.73,13266,315,2667,
2011-01-18_10:46,8962.60,8964.22,8961.03,8964.22,12427,361,2904,
2011-01-18_10:47,8963.63,8967.74,8961.83,8967.74,13394,340,3288,
2011-01-18_10:48,8963.95,8967.96,8963.95,8965.67,13659,376,3074,
2011-01-18_10:49,8965.89,8966.93,8965.56,8966.35,15371,418,3208,
2011-01-18_10:50,8967.25,8967.25,8964.18,8964.18,13380,344,2914,
2011-01-18_10:51,8967.70,8970.55,8967.49,8970.55,13090,324,3289,
2011-01-18_10:52,8967.41,8970.00,8967.41,8970.00,12729,350,3260,
2011-01-18_10:53,8970.99,8970.99,8969.71,8970.82,14993,355,3259,
2011-01-18_10:54,8968.77,8972.34,8968.77,8969.98,17909,445,3485,
2011-01-18_10:55,8970.23,8970.24,8969.09,8970.23,16452,393,3099,
2011-01-18_10:56,8968.66,8970.82,8968.66,8970.70,18396,463,3596,
2011-01-18_10:57,8969.65,8970.86,8969.57,8970.86,18939,450,3633,
2011-01-18_10:58,8970.87,8974.20,8970.87,8974.20,18673,424,3240,
2011-01-18_10:59,8971.63,8971.63,8970.84,8970.84,15469,357,3102,
2011-01-18_11:00,8971.33,8971.86,8970.86,8971.86,15028,389,3022,
2011-01-18_11:01,8972.44,8972.44,8971.39,8971.46,15147,357,3024,
2011-01-18_11:02,8971.94,8973.08,8970.69,8971.19,12704,340,2875,
2011-01-18_11:03,8971.96,8972.93,8971.96,8972.74,12735,323,2971,
2011-01-18_11:04,8972.55,8972.82,8972.12,8972.12,13338,349,2827,
2011-01-18_11:05,8972.30,8972.30,8971.97,8972.28,17300,414,3252,
2011-01-18_11:06,8971.64,8971.97,8970.81,8971.97,17334,466,3547,
2011-01-18_11:07,8970.09,8972.28,8970.09,8971.45,16397,406,3552,
2011-01-18_11:08,8971.05,8971.28,8970.48,8970.61,15489,357,3335,
2011-01-18_11:09,8968.42,8970.76,8968.42,8970.22,14880,337,3050,
2011-01-18_11:10,8967.61,8969.29,8967.61,8967.92,20391,491,3755,
2011-01-18_11:11,8965.43,8968.98,8965.43,8968.98,22619,572,4051,
2011-01-18_11:12,8968.04,8968.80,8968.04,8968.80,16356,452,3107,
2011-01-18_11:13,8968.30,8968.30,8964.42,8965.01,16022,422,3078,
2011-01-18_11:14,8967.56,8972.35,8967.56,8971.21,15223,397,3207,
2011-01-18_11:15,8970.76,8970.76,8967.02,8969.71,12848,310,2910,
2011-01-18_11:16,8970.78,8971.01,8970.27,8970.27,14789,394,2991,
2011-01-18_11:17,8972.02,8972.02,8970.44,8970.44,13667,320,2789,
2011-01-18_11:18,8972.76,8972.76,8970.24,8970.24,15329,345,3026,
2011-01-18_11:19,8971.75,8972.25,8970.99,8970.99,13754,336,2783,
2011-01-18_11:20,8970.56,8970.56,8969.08,8969.41,14971,324,3087,
2011-01-18_11:21,8969.90,8969.90,8968.32,8968.32,15655,401,3256,
2011-01-18_11:22,8968.11,8969.70,8968.11,8969.24,14021,283,2535,
2011-01-18_11:23,8968.63,8970.23,8968.63,8970.23,12905,302,2435,
2011-01-18_11:24,8969.27,8969.27,8967.10,8968.67,13037,298,2612,
2011-01-18_11:25,8970.97,8971.45,8968.53,8968.53,12421,289,2540,
2011-01-18_11:26,8967.83,8969.91,8967.83,8969.86,12591,300,2734,
2011-01-18_11:27,8970.52,8970.52,8967.77,8967.77,13230,331,2907,
2011-01-18_11:28,8967.98,8967.98,8966.88,8967.90,13630,350,2947,
2011-01-18_11:29,8967.19,8970.49,8967.19,8967.20,10504,256,2336,
2011-01-18_11:30,8967.42,8969.55,8967.42,8968.82,11398,273,2208,
2011-01-18_11:31,8968.42,8968.42,8964.78,8965.61,10694,269,2153,
2011-01-18_11:32,8964.19,8965.84,8964.19,8965.84,11281,267,2493,
2011-01-18_11:33,8965.81,8965.81,8964.54,8965.27,11189,329,2561,
2011-01-18_11:34,8965.91,8969.19,8965.91,8968.75,12656,351,2864,
2011-01-18_11:35,8966.76,8968.32,8966.76,8966.96,14594,403,2856,
2011-01-18_11:36,8969.38,8970.06,8969.36,8970.06,10305,274,2280,
2011-01-18_11:37,8968.66,8968.96,8968.02,8968.96,14399,322,2611,
2011-01-18_11:38,8968.71,8968.71,8967.66,8967.66,13409,310,2613,
2011-01-18_11:39,8970.39,8971.01,8970.39,8971.01,10759,272,2265,
2011-01-18_11:40,8968.67,8969.93,8968.67,8969.56,13747,286,2569,
2011-01-18_11:41,8967.32,8971.04,8967.32,8968.95,13561,361,2781,
2011-01-18_11:42,8970.85,8970.90,8970.85,8970.87,10889,274,2214,
2011-01-18_11:43,8970.20,8970.20,8969.20,8969.53,12211,273,2308,
2011-01-18_11:44,8969.36,8969.36,8968.38,8969.05,12378,294,2546,
2011-01-18_11:45,8971.59,8971.59,8968.61,8968.61,14789,309,2618,
2011-01-18_11:46,8971.51,8971.51,8968.63,8969.56,13976,275,2632,
2011-01-18_11:47,8969.15,8971.58,8969.15,8971.58,12792,328,2730,
2011-01-18_11:48,8971.14,8971.14,8969.94,8970.90,12005,262,2456,
2011-01-18_11:49,8973.06,8973.06,8969.01,8969.31,12001,267,2311,
2011-01-18_11:50,8971.36,8972.22,8971.36,8971.83,11491,292,2375,
2011-01-18_11:51,8969.95,8972.84,8969.82,8970.02,12577,301,2397,
2011-01-18_11:52,8971.71,8971.71,8969.20,8970.82,11566,332,2569,
2011-01-18_11:53,8970.57,8973.47,8970.57,8971.28,13980,351,3045,
2011-01-18_11:54,8972.19,8972.19,8970.77,8970.77,11906,302,2485,
2011-01-18_11:55,8973.81,8974.33,8971.96,8971.98,11382,310,2549,
2011-01-18_11:56,8974.43,8975.35,8972.12,8974.93,12925,333,2760,
2011-01-18_11:57,8975.11,8975.41,8974.85,8975.41,13495,371,2806,
2011-01-18_11:58,8974.90,8974.90,8973.28,8973.28,13326,325,2646,
2011-01-18_11:59,8974.44,8974.65,8974.37,8974.65,12542,325,2757,
2011-01-18_12:00,8975.02,8975.62,8974.86,8975.00,11952,320,2600,
2011-01-18_12:01,8978.48,8978.77,8976.42,8978.77,16753,562,3972,
2011-01-18_12:02,8977.36,8980.76,8977.36,8979.24,14006,392,3148,
2011-01-18_12:03,8977.79,8982.50,8977.79,8980.14,14756,416,3311,
2011-01-18_12:04,8977.67,8983.47,8977.67,8980.33,14664,452,3499,
2011-01-18_12:05,8982.98,8983.81,8980.22,8983.71,12019,356,3147,
2011-01-18_12:06,8982.38,8983.76,8981.15,8983.76,13807,339,2705,
2011-01-18_12:07,8984.26,8984.99,8981.28,8984.99,14548,364,2821,
2011-01-18_12:08,8983.31,8983.75,8982.03,8982.03,12998,321,2732,
2011-01-18_12:09,8983.24,8983.46,8982.44,8983.03,14640,515,3324,
2011-01-18_12:10,8982.43,8984.80,8982.43,8983.09,14133,380,3139,
2011-01-18_12:11,8984.28,8984.28,8982.13,8982.13,12453,333,2847,
2011-01-18_12:12,8982.95,8982.95,8982.33,8982.33,13263,359,2938,
2011-01-18_12:13,8981.82,8982.39,8981.58,8982.39,13423,339,2919,
2011-01-18_12:14,8980.74,8980.74,8979.57,8979.57,10356,262,2465,
2011-01-18_12:15,8979.39,8981.18,8979.39,8981.18,12093,284,2687,
2011-01-18_12:16,8979.78,8979.78,8978.48,8978.66,11625,293,2548,
2011-01-18_12:17,8980.26,8980.26,8977.04,8977.53,11595,275,2547,
2011-01-18_12:18,8976.96,8978.62,8976.96,8978.62,10926,252,2202,
2011-01-18_12:19,8977.11,8977.28,8976.37,8976.57,10327,282,2537,
2011-01-18_12:20,8975.95,8976.74,8975.18,8975.18,11403,298,2582,
2011-01-18_12:21,8976.78,8977.92,8975.67,8976.08,11651,328,2654,
2011-01-18_12:22,8978.29,8978.29,8975.87,8976.20,11204,256,2439,
2011-01-18_12:23,8977.32,8978.84,8975.67,8975.67,10934,271,2507,
2011-01-18_12:24,8975.03,8977.45,8975.03,8977.45,9570,239,2173,
2011-01-18_12:25,8975.06,8978.37,8975.06,8975.68,11502,316,2680,
2011-01-18_12:26,8975.80,8976.60,8975.50,8976.60,10429,277,2370,
2011-01-18_12:27,8975.89,8980.19,8975.89,8977.47,12527,324,2827,
2011-01-18_12:28,8981.97,8981.97,8977.56,8978.68,13368,310,2825,
2011-01-18_12:29,8977.97,8981.29,8977.97,8979.71,14513,352,3192,
2011-01-18_12:30,8978.98,8982.05,8978.45,8981.04,15046,381,3351,
2011-01-18_12:31,8979.39,8980.69,8979.39,8980.69,16197,372,3392,
2011-01-18_12:32,8983.80,8984.41,8982.22,8984.41,18294,426,3900,
2011-01-18_12:33,8982.89,8982.89,8982.11,8982.11,17926,373,3450,
2011-01-18_12:34,8983.39,8984.97,8982.90,8984.97,19289,516,3552,
2011-01-18_12:35,8985.26,8988.11,8985.26,8985.96,14935,331,3296,
2011-01-18_12:36,8984.85,8987.76,8984.85,8985.30,17423,462,3832,
2011-01-18_12:37,8986.22,8986.75,8985.43,8985.43,16463,460,3365,
2011-01-18_12:38,8985.14,8987.52,8985.14,8987.52,15511,467,3285,
2011-01-18_12:39,8987.13,8987.87,8986.09,8987.87,14945,404,3137,
2011-01-18_12:40,8987.87,8989.91,8987.87,8989.91,13061,344,2822,
2011-01-18_12:41,8988.01,8989.98,8987.99,8989.66,13309,370,3132,
2011-01-18_12:42,8990.11,8991.24,8989.82,8989.82,12453,345,3014,
2011-01-18_12:43,8989.55,8993.45,8989.55,8992.53,13605,388,3019,
2011-01-18_12:44,8996.41,8997.37,8993.25,8997.37,22261,547,4587,
2011-01-18_12:45,8998.19,9000.45,8996.89,8999.67,17122,444,4207,
2011-01-18_12:46,8998.14,9002.90,8998.14,9002.74,19260,495,4251,
2011-01-18_12:47,9003.23,9003.45,9003.10,9003.10,18448,536,4209,
2011-01-18_12:48,9000.13,9000.13,8998.92,8998.92,19212,536,3988,
2011-01-18_12:49,8999.91,9000.28,8998.41,8999.68,17330,411,3558,
2011-01-18_12:50,9000.96,9000.96,8995.94,8995.94,14349,376,3118,
2011-01-18_12:51,8996.61,8997.30,8995.84,8995.84,14557,430,3375,
2011-01-18_12:52,8998.26,8998.26,8994.72,8996.51,13753,353,3247,
2011-01-18_12:53,8997.13,8997.13,8993.39,8993.39,12708,322,3079,
2011-01-18_12:54,8993.00,8994.15,8991.12,8991.12,13674,355,3125,
2011-01-18_12:55,8992.03,8992.12,8989.05,8989.05,16665,451,3814,
2011-01-18_12:56,8991.08,8991.08,8990.01,8990.65,16216,427,3676,
2011-01-18_12:57,8992.09,8992.09,8989.40,8991.58,15909,426,3915,
2011-01-18_12:58,8991.95,8993.34,8991.95,8992.53,16388,449,3777,
2011-01-18_12:59,8994.70,8994.70,8992.60,8994.07,12397,324,3247,
2011-01-18_13:00,8995.31,8995.31,8993.88,8994.68,13225,363,3296,
2011-01-18_13:01,8996.20,8996.64,8995.29,8996.58,13502,363,3801,
2011-01-18_13:02,8996.48,8996.49,8994.18,8994.18,12319,335,3230,
2011-01-18_13:03,8995.27,8998.41,8995.27,8998.41,15158,418,3746,
2011-01-18_13:04,8995.78,8996.77,8994.55,8996.77,14581,391,3414,
2011-01-18_13:05,8994.39,8996.17,8994.39,8995.76,13630,362,3251,
2011-01-18_13:06,8995.41,8995.41,8991.38,8992.67,16048,373,3366,
2011-01-18_13:07,8992.65,8992.65,8991.15,8991.15,17408,423,3666,
2011-01-18_13:08,8989.38,8989.38,8988.67,8989.03,14953,386,3409,
2011-01-18_13:09,8985.32,8985.32,8982.97,8982.97,19343,475,3902,
2011-01-18_13:10,8984.11,8984.11,8980.65,8981.71,18819,492,4215,
2011-01-18_13:11,8980.00,8980.38,8978.98,8978.98,20538,505,4432,
2011-01-18_13:12,8977.73,8981.45,8977.73,8981.45,22796,550,4917,
2011-01-18_13:13,8982.50,8982.50,8981.08,8981.25,18639,534,4364,
2011-01-18_13:14,8983.37,8984.89,8981.69,8984.89,19061,505,4689,
2011-01-18_13:15,8984.83,8984.83,8983.10,8983.33,19449,490,4458,
2011-01-18_13:16,8984.35,8984.35,8982.15,8982.15,19640,544,4637,
2011-01-18_13:17,8983.11,8984.18,8983.11,8983.55,19603,505,4214,
2011-01-18_13:18,8987.82,8987.82,8984.85,8984.85,21156,554,4568,
2011-01-18_13:19,8982.49,8988.08,8982.49,8986.25,20472,514,4815,
2011-01-18_13:20,8985.81,8987.59,8985.81,8987.01,23356,614,5397,
2011-01-18_13:21,8986.13,8987.28,8986.13,8987.28,23550,614,5327,
2011-01-18_13:22,8988.67,8990.13,8988.67,8989.85,25321,662,5247,
2011-01-18_13:23,8989.34,8989.72,8989.07,8989.72,26968,694,5716,
2011-01-18_13:24,8990.13,8990.40,8988.90,8988.90,28686,728,6237,
2011-01-18_13:25,8990.05,8990.61,8989.62,8990.61,36587,934,6821,
2011-01-18_13:26,8990.61,8990.61,8990.61,8990.61,0,0,0,
2011-01-18_13:27,8990.61,8990.61,8990.61,8990.61,0,0,0,
2011-01-18_13:28,8990.61,8990.61,8990.61,8990.61,0,0,0,
2011-01-18_13:29,8990.61,8990.61,8990.61,8990.61,0,0,0,
2011-01-18_13:30,8990.61,8990.61,8988.00,8988.00,181916,5896,39806,
2011-01-19_09:01,9023.30,9023.30,9022.01,9022.46,93044,3373,23262,
2011-01-19_09:02,9022.77,9022.77,9015.14,9015.14,40823,1484,9685,
2011-01-19_09:03,9016.72,9016.72,9005.77,9005.77,48256,1499,9816,
2011-01-19_09:04,9010.34,9011.09,9010.08,9011.08,45289,1248,8433,
2011-01-19_09:05,9010.86,9014.95,9010.36,9014.95,38722,954,7181,
2011-01-19_09:06,9016.35,9018.35,9016.35,9018.35,39763,1009,7346,
2011-01-19_09:07,9022.90,9024.44,9022.46,9022.54,37599,1093,7477,
2011-01-19_09:08,9025.70,9025.98,9023.92,9025.98,42852,1119,7920,
2011-01-19_09:09,9024.20,9026.75,9021.93,9021.93,47620,1124,7862,
2011-01-19_09:10,9022.67,9024.25,9018.52,9024.25,44490,1086,7655,
2011-01-19_09:11,9020.81,9020.81,9013.07,9014.05,38496,920,6854,
2011-01-19_09:12,9011.35,9012.13,9010.82,9010.82,37805,961,7028,
2011-01-19_09:13,9011.51,9014.05,9009.92,9012.91,37956,1004,6942,
2011-01-19_09:14,9011.86,9011.86,9010.28,9010.28,34329,937,6172,
2011-01-19_09:15,9013.22,9014.55,9012.79,9014.54,37571,1098,7069,
2011-01-19_09:16,9017.71,9018.34,9016.95,9017.71,32463,914,6845,
2011-01-19_09:17,9019.57,9021.42,9019.57,9021.08,33350,928,6857,
2011-01-19_09:18,9021.47,9023.47,9020.65,9021.77,38820,1089,7925,
2011-01-19_09:19,9025.45,9026.14,9025.45,9026.14,39441,944,7044,
2011-01-19_09:20,9027.92,9027.93,9024.88,9024.88,42499,1119,6977,
2011-01-19_09:21,9022.07,9026.38,9022.07,9026.38,44234,1115,7673,
2011-01-19_09:22,9026.27,9029.04,9026.27,9029.04,37430,968,6636,
2011-01-19_09:23,9030.84,9030.84,9026.65,9026.65,36674,1010,7138,
2011-01-19_09:24,9029.99,9031.37,9029.47,9030.85,36925,998,7471,
2011-01-19_09:25,9030.78,9032.38,9021.72,9021.72,39362,974,7248,
2011-01-19_09:26,9025.99,9028.55,9025.99,9028.55,38725,898,6576,
2011-01-19_09:27,9026.94,9026.98,9023.72,9023.73,32675,821,6235,
2011-01-19_09:28,9026.33,9026.33,9024.16,9025.26,35477,738,5969,
2011-01-19_09:29,9023.25,9025.62,9023.25,9023.90,30764,636,5433,
2011-01-19_09:30,9024.23,9026.40,9024.23,9024.52,25835,635,4883,
2011-01-19_09:31,9026.52,9026.52,9020.03,9020.03,27238,611,4743,
2011-01-19_09:32,9021.73,9023.38,9020.35,9020.35,30207,715,5381,
2011-01-19_09:33,9016.33,9019.46,9016.33,9016.97,28077,718,5031,
2011-01-19_09:34,9019.68,9019.69,9016.70,9017.89,28507,693,5559,
2011-01-19_09:35,9015.67,9018.27,9015.67,9017.80,27945,699,5637,
2011-01-19_09:36,9015.35,9018.69,9015.35,9018.69,23532,626,5164,
2011-01-19_09:37,9018.28,9018.28,9016.00,9016.00,24063,614,5106,
2011-01-19_09:38,9016.41,9016.41,9015.51,9015.69,25970,621,5018,
2011-01-19_09:39,9015.89,9017.63,9015.89,9017.41,22255,571,4430,
2011-01-19_09:40,9018.99,9018.99,9016.19,9016.24,23702,566,4458,
2011-01-19_09:41,9017.67,9018.81,9016.22,9018.81,22535,561,4711,
2011-01-19_09:42,9020.47,9021.23,9020.47,9020.77,24684,632,4424,
2011-01-19_09:43,9021.98,9021.98,9020.48,9020.57,26460,588,4684,
2011-01-19_09:44,9022.61,9024.43,9022.03,9024.43,21716,574,4493,
2011-01-19_09:45,9023.50,9026.16,9023.50,9026.04,20268,525,4386,
2011-01-19_09:46,9025.44,9025.44,9023.72,9023.72,21710,644,4462,
2011-01-19_09:47,9027.27,9027.27,9023.20,9023.20,21967,606,4284,
2011-01-19_09:48,9024.26,9025.29,9024.17,9024.63,19374,571,3810,
2011-01-19_09:49,9024.95,9025.03,9024.14,9024.14,19186,509,3863,
2011-01-19_09:50,9025.17,9025.17,9024.59,9024.59,21237,674,4306,
2011-01-19_09:51,9025.11,9027.56,9025.11,9027.56,19534,526,3901,
2011-01-19_09:52,9028.12,9029.16,9028.12,9029.16,23213,655,4621,
2011-01-19_09:53,9030.75,9030.93,9030.45,9030.93,26059,637,4782,
2011-01-19_09:54,9032.76,9032.76,9032.20,9032.20,26103,672,5184,
2011-01-19_09:55,9032.64,9034.67,9032.64,9033.51,26573,739,5366,
2011-01-19_09:56,9032.71,9035.37,9032.71,9035.37,25728,669,4794,
2011-01-19_09:57,9034.96,9036.19,9034.96,9034.96,21900,628,4289,
2011-01-19_09:58,9035.49,9036.34,9035.49,9036.32,22751,629,4449,
2011-01-19_09:59,9036.47,9038.00,9036.47,9038.00,23774,618,4711,
2011-01-19_10:00,9036.87,9039.94,9034.65,9034.65,32401,842,5644,
2011-01-19_10:01,9037.65,9041.46,9037.65,9041.19,24093,660,5047,
2011-01-19_10:02,9040.65,9040.65,9036.85,9036.85,27014,724,5020,
2011-01-19_10:03,9039.77,9039.77,9037.76,9039.67,22200,553,4484,
2011-01-19_10:04,9041.11,9041.11,9038.38,9039.13,20848,537,4137,
2011-01-19_10:05,9039.16,9040.49,9037.99,9040.49,22213,576,4200,
2011-01-19_10:06,9040.06,9041.01,9039.01,9040.37,20267,552,4329,
2011-01-19_10:07,9041.13,9042.04,9039.59,9041.77,22729,550,4057,
2011-01-19_10:08,9040.04,9041.65,9037.60,9037.60,17703,461,3605,
2011-01-19_10:09,9038.94,9038.94,9037.60,9038.09,18359,459,3685,
2011-01-19_10:10,9038.18,9039.14,9036.02,9036.02,18497,532,4028,
2011-01-19_10:11,9037.23,9038.71,9035.08,9038.71,20312,557,4200,
2011-01-19_10:12,9038.22,9038.22,9036.21,9036.91,17741,493,3786,
2011-01-19_10:13,9037.94,9039.07,9037.91,9038.19,17049,527,3861,
2011-01-19_10:14,9039.67,9040.96,9039.67,9039.77,15435,434,3369,
2011-01-19_10:15,9038.82,9041.88,9038.82,9039.89,15250,452,3445,
2011-01-19_10:16,9041.98,9041.98,9038.12,9038.58,16837,458,3410,
2011-01-19_10:17,9040.24,9041.36,9040.24,9041.36,16309,426,3109,
2011-01-19_10:18,9041.56,9041.56,9037.68,9037.68,14404,417,3077,
2011-01-19_10:19,9040.16,9040.20,9038.85,9039.94,16222,502,3243,
2011-01-19_10:20,9039.86,9040.40,9038.73,9038.73,15714,457,3238,
2011-01-19_10:21,9037.85,9040.78,9037.85,9038.88,18578,482,3685,
2011-01-19_10:22,9037.84,9039.37,9037.84,9038.97,13768,402,3097,
2011-01-19_10:23,9039.18,9039.18,9036.79,9037.92,16919,495,3613,
2011-01-19_10:24,9040.22,9040.22,9038.50,9039.18,12887,405,3177,
2011-01-19_10:25,9039.19,9039.19,9036.74,9036.79,15463,465,3206,
2011-01-19_10:26,9038.32,9038.32,9036.99,9037.73,13831,411,3209,
2011-01-19_10:27,9039.11,9039.11,9037.54,9038.36,14492,450,3346,
2011-01-19_10:28,9038.98,9039.10,9035.52,9035.52,16356,472,3369,
2011-01-19_10:29,9038.38,9038.38,9036.48,9036.48,15473,456,3486,
2011-01-19_10:30,9039.33,9040.10,9038.34,9040.10,16171,433,3356,
2011-01-19_10:31,9040.32,9040.61,9038.00,9038.00,17163,461,3554,
2011-01-19_10:32,9035.17,9040.87,9035.17,9040.03,16977,507,3964,
2011-01-19_10:33,9039.24,9039.87,9037.66,9039.87,20914,575,4193,
2011-01-19_10:34,9041.98,9041.98,9039.30,9039.48,20379,498,4053,
2011-01-19_10:35,9038.87,9042.44,9038.87,9042.44,17492,455,3777,
2011-01-19_10:36,9041.80,9042.15,9041.35,9041.62,18038,458,3625,
2011-01-19_10:37,9041.92,9044.40,9041.92,9044.40,18708,482,3777,
2011-01-19_10:38,9042.43,9045.23,9042.43,9045.23,20397,576,4054,
2011-01-19_10:39,9043.31,9045.88,9043.31,9045.88,17797,466,3649,
2011-01-19_10:40,9046.01,9047.24,9044.19,9046.73,21445,531,3847,
2011-01-19_10:41,9045.93,9047.67,9045.93,9047.67,21270,709,4459,
2011-01-19_10:42,9049.81,9051.77,9049.81,9051.77,18398,463,3552,
2011-01-19_10:43,9052.98,9053.78,9051.85,9053.78,18281,513,3656,
2011-01-19_10:44,9052.87,9052.87,9051.46,9052.67,19030,604,3840,
2011-01-19_10:45,9054.10,9054.61,9052.60,9052.60,20813,682,3925,
2011-01-19_10:46,9054.91,9056.92,9054.91,9056.31,19778,550,3907,
2011-01-19_10:47,9056.59,9057.75,9056.34,9056.44,20706,457,3746,
2011-01-19_10:48,9057.62,9057.62,9056.85,9056.85,18632,403,3585,
2011-01-19_10:49,9058.52,9058.71,9058.34,9058.34,20403,555,3869,
2011-01-19_10:50,9058.47,9063.21,9058.47,9063.21,19350,504,3707,
2011-01-19_10:51,9062.96,9064.27,9062.77,9064.06,20522,504,3719,
2011-01-19_10:52,9065.73,9066.65,9063.78,9063.78,19831,568,3964,
2011-01-19_10:53,9064.80,9066.51,9064.80,9066.38,19965,491,3825,
2011-01-19_10:54,9063.95,9068.27,9063.95,9068.27,25718,786,4817,
2011-01-19_10:55,9068.25,9068.25,9065.35,9065.35,22271,676,4378,
2011-01-19_10:56,9065.70,9065.70,9062.89,9063.41,23833,619,4650,
2011-01-19_10:57,9063.91,9064.16,9061.02,9061.02,20651,580,3829,
2011-01-19_10:58,9060.87,9060.87,9057.98,9058.22,19807,478,3619,
2011-01-19_10:59,9058.83,9060.04,9058.81,9058.81,18480,445,3422,
2011-01-19_11:00,9058.54,9058.54,9057.03,9057.03,15025,400,3078,
2011-01-19_11:01,9057.52,9057.52,9055.56,9056.74,16533,419,3550,
2011-01-19_11:02,9056.87,9056.87,9055.43,9055.43,14862,401,3086,
2011-01-19_11:03,9054.71,9054.71,9053.14,9053.14,15846,433,3221,
2011-01-19_11:04,9055.81,9055.81,9051.94,9052.65,17737,467,3536,
2011-01-19_11:05,9051.91,9053.45,9051.91,9051.98,18671,491,3605,
2011-01-19_11:06,9052.59,9052.59,9049.91,9049.91,16960,433,3548,
2011-01-19_11:07,9049.45,9049.45,9046.54,9046.54,15175,389,3240,
2011-01-19_11:08,9046.22,9047.27,9046.22,9047.21,15692,416,3442,
2011-01-19_11:09,9045.76,9049.62,9044.98,9049.62,16605,432,3213,
2011-01-19_11:10,9049.76,9049.76,9045.56,9046.91,14736,407,3084,
2011-01-19_11:11,9047.37,9048.48,9047.37,9048.48,16366,433,3261,
2011-01-19_11:12,9049.08,9049.08,9047.85,9048.26,15805,434,2911,
2011-01-19_11:13,9049.26,9049.26,9047.17,9048.84,14488,388,2769,
2011-01-19_11:14,9047.94,9047.94,9047.65,9047.86,11787,377,2639,
2011-01-19_11:15,9047.12,9047.49,9045.76,9045.88,14291,344,2774,
2011-01-19_11:16,9046.65,9049.32,9046.65,9049.08,14974,355,3057,
2011-01-19_11:17,9048.42,9048.42,9046.09,9046.45,14742,403,3351,
2011-01-19_11:18,9047.94,9047.94,9045.51,9046.43,16571,370,3376,
2011-01-19_11:19,9048.92,9049.40,9047.15,9049.38,19541,420,3798,
2011-01-19_11:20,9048.06,9048.06,9046.06,9046.69,16943,376,3436,
2011-01-19_11:21,9045.84,9048.11,9045.84,9048.11,13943,371,3384,
2011-01-19_11:22,9046.60,9048.73,9044.78,9048.09,15612,359,3163,
2011-01-19_11:23,9047.94,9047.94,9044.27,9045.69,14043,339,2936,
2011-01-19_11:24,9045.40,9045.40,9038.46,9038.46,24811,649,4438,
2011-01-19_11:25,9037.55,9037.61,9036.91,9037.61,25373,682,4717,
2011-01-19_11:26,9037.20,9037.20,9033.98,9033.98,24182,618,4260,
2011-01-19_11:27,9033.75,9034.97,9032.75,9033.66,21630,501,3979,
2011-01-19_11:28,9032.14,9032.46,9029.71,9029.91,19577,532,3932,
2011-01-19_11:29,9030.64,9030.69,9028.23,9030.38,18903,523,3720,
2011-01-19_11:30,9028.05,9030.95,9027.25,9030.62,16975,383,3366,
2011-01-19_11:31,9028.45,9030.93,9028.45,9030.93,15466,436,3394,
2011-01-19_11:32,9030.97,9030.97,9030.24,9030.33,14179,368,2823,
2011-01-19_11:33,9030.93,9030.93,9030.58,9030.71,12995,317,2715,
2011-01-19_11:34,9031.86,9034.17,9031.86,9032.50,11399,319,2590,
2011-01-19_11:35,9034.56,9034.56,9031.85,9032.87,10622,311,2541,
2011-01-19_11:36,9036.66,9036.66,9034.77,9034.77,9567,246,2149,
2011-01-19_11:37,9035.09,9035.09,9032.95,9034.32,9350,287,2210,
2011-01-19_11:38,9035.48,9037.84,9035.48,9036.96,10856,296,2216,
2011-01-19_11:39,9036.58,9038.53,9036.58,9038.35,9365,279,1953,
2011-01-19_11:40,9036.34,9038.30,9036.10,9037.31,9351,249,2124,
2011-01-19_11:41,9039.66,9039.66,9034.88,9037.55,9734,333,2634,
2011-01-19_11:42,9037.42,9040.28,9037.42,9039.56,11923,415,2494,
2011-01-19_11:43,9039.10,9039.10,9037.04,9038.16,11091,320,2426,
2011-01-19_11:44,9038.37,9039.87,9038.37,9039.87,11083,304,2487,
2011-01-19_11:45,9038.26,9040.21,9038.26,9039.22,10658,302,2580,
2011-01-19_11:46,9040.18,9040.71,9039.48,9039.78,13446,345,2821,
2011-01-19_11:47,9041.50,9041.50,9038.73,9038.82,13322,390,2998,
2011-01-19_11:48,9039.96,9043.65,9039.96,9043.48,13549,399,2877,
2011-01-19_11:49,9042.15,9043.71,9042.15,9043.71,10675,273,2240,
2011-01-19_11:50,9044.40,9044.65,9043.19,9044.65,12725,333,2553,
2011-01-19_11:51,9044.68,9045.92,9044.68,9045.38,11840,312,2486,
2011-01-19_11:52,9047.97,9047.97,9045.95,9047.15,12247,332,2638,
2011-01-19_11:53,9045.45,9045.57,9044.08,9044.08,12645,394,2835,
2011-01-19_11:54,9045.04,9046.38,9045.04,9046.30,11594,288,2486,
2011-01-19_11:55,9045.10,9046.77,9044.92,9046.57,10746,282,2353,
2011-01-19_11:56,9045.06,9047.13,9045.06,9046.02,9601,264,2364,
2011-01-19_11:57,9045.37,9045.37,9043.81,9044.33,9640,251,2326,
2011-01-19_11:58,9046.15,9046.92,9043.01,9043.93,9882,288,2498,
2011-01-19_11:59,9044.05,9046.35,9044.05,9044.11,12685,336,2797,
2011-01-19_12:00,9044.84,9047.17,9044.18,9047.17,14009,374,3179,
2011-01-19_12:01,9046.73,9047.13,9045.11,9045.24,11858,290,2911,
2011-01-19_12:02,9045.90,9047.13,9045.52,9045.52,9842,271,2441,
2011-01-19_12:03,9046.18,9048.35,9045.83,9046.26,12836,303,2653,
2011-01-19_12:04,9045.93,9046.47,9045.82,9045.82,13058,328,2977,
2011-01-19_12:05,9048.03,9048.03,9046.55,9046.76,13920,350,2900,
2011-01-19_12:06,9047.88,9050.55,9047.72,9048.83,12602,340,2978,
2011-01-19_12:07,9048.61,9049.55,9048.61,9048.86,14114,326,2815,
2011-01-19_12:08,9048.23,9052.09,9048.23,9052.09,9704,257,2346,
2011-01-19_12:09,9050.05,9050.05,9048.45,9049.75,13343,333,2897,
2011-01-19_12:10,9051.89,9052.14,9051.17,9052.14,11972,333,2721,
2011-01-19_12:11,9051.12,9051.94,9051.12,9051.52,13656,377,2988,
2011-01-19_12:12,9052.32,9052.32,9049.79,9052.12,11316,343,2738,
2011-01-19_12:13,9052.69,9052.69,9050.23,9050.74,11485,314,2532,
2011-01-19_12:14,9050.66,9051.74,9049.59,9049.59,10461,313,2448,
2011-01-19_12:15,9051.25,9053.36,9050.50,9053.36,11252,318,2428,
2011-01-19_12:16,9053.00,9053.95,9052.24,9052.28,11401,386,2686,
2011-01-19_12:17,9053.59,9054.24,9052.96,9054.24,13961,428,2971,
2011-01-19_12:18,9055.14,9055.14,9050.95,9052.62,12628,336,2732,
2011-01-19_12:19,9050.31,9053.50,9050.31,9051.41,10280,243,2434,
2011-01-19_12:20,9052.27,9053.50,9051.62,9051.62,10561,289,2371,
2011-01-19_12:21,9052.17,9052.17,9049.10,9049.10,10923,306,2690,
2011-01-19_12:22,9050.06,9050.64,9049.12,9050.64,10007,277,2541,
2011-01-19_12:23,9051.77,9051.77,9047.43,9047.43,10664,269,2405,
2011-01-19_12:24,9050.12,9050.37,9048.60,9048.60,10579,267,2301,
2011-01-19_12:25,9047.53,9047.88,9046.33,9047.88,11692,332,2776,
2011-01-19_12:26,9046.90,9047.92,9046.90,9047.43,14421,383,2843,
2011-01-19_12:27,9048.95,9048.99,9048.47,9048.51,13334,334,2645,
2011-01-19_12:28,9048.07,9048.32,9047.91,9047.91,11276,288,2496,
2011-01-19_12:29,9047.14,9048.43,9047.14,9048.43,12750,309,2674,
2011-01-19_12:30,9046.06,9047.75,9046.06,9047.59,11591,258,2340,
2011-01-19_12:31,9047.90,9048.79,9047.62,9048.79,12675,302,2481,
2011-01-19_12:32,9049.64,9049.64,9048.01,9048.01,14765,351,3049,
2011-01-19_12:33,9046.03,9047.85,9046.03,9047.85,13811,359,2996,
2011-01-19_12:34,9049.54,9049.54,9047.79,9049.48,14712,476,3166,
2011-01-19_12:35,9047.61,9050.82,9047.61,9050.82,14044,341,2966,
2011-01-19_12:36,9052.15,9052.55,9050.88,9052.55,12571,348,2960,
2011-01-19_12:37,9053.34,9053.34,9051.67,9052.41,13159,379,2930,
2011-01-19_12:38,9052.10,9052.10,9050.61,9050.61,11745,333,2675,
2011-01-19_12:39,9052.83,9052.96,9050.69,9051.85,13211,344,2793,
2011-01-19_12:40,9051.57,9052.88,9051.57,9052.88,14237,365,3110,
2011-01-19_12:41,9052.90,9052.90,9051.49,9051.82,20575,460,3762,
2011-01-19_12:42,9050.61,9051.76,9050.61,9051.38,22454,502,4170,
2011-01-19_12:43,9049.80,9050.71,9049.44,9049.44,18970,391,3396,
2011-01-19_12:44,9050.25,9051.56,9050.25,9050.71,14848,371,3335,
2011-01-19_12:45,9051.36,9051.63,9048.18,9051.63,14781,362,3089,
2011-01-19_12:46,9052.05,9052.05,9049.79,9049.79,13475,320,2895,
2011-01-19_12:47,9048.13,9050.76,9048.13,9049.17,14471,340,3300,
2011-01-19_12:48,9051.40,9051.40,9049.63,9050.38,15859,390,3207,
2011-01-19_12:49,9050.95,9051.57,9048.84,9049.34,13983,377,3283,
2011-01-19_12:50,9052.25,9052.78,9048.44,9048.44,13301,336,3035,
2011-01-19_12:51,9051.54,9051.54,9050.35,9050.73,12583,311,2929,
2011-01-19_12:52,9050.91,9050.91,9047.88,9049.15,14428,355,3168,
2011-01-19_12:53,9051.20,9052.57,9050.40,9052.24,11165,313,2708,
2011-01-19_12:54,9052.05,9052.05,9049.97,9051.02,11812,325,2855,
2011-01-19_12:55,9049.43,9051.19,9049.43,9051.19,14440,354,3056,
2011-01-19_12:56,9050.39,9052.59,9050.29,9052.59,15817,390,3232,
2011-01-19_12:57,9052.17,9052.30,9050.13,9050.30,13756,345,3158,
2011-01-19_12:58,9051.82,9051.82,9051.22,9051.22,14714,379,3087,
2011-01-19_12:59,9050.76,9052.50,9050.76,9050.98,13247,401,3320,
2011-01-19_13:00,9050.08,9051.95,9048.53,9051.95,12054,359,3136,
2011-01-19_13:01,9053.09,9056.38,9053.09,9056.38,16908,540,4652,
2011-01-19_13:02,9058.95,9060.85,9058.95,9060.76,23504,777,5651,
2011-01-19_13:03,9063.41,9068.11,9063.41,9068.11,27478,891,6699,
2011-01-19_13:04,9069.07,9072.65,9069.07,9072.65,26624,813,6500,
2011-01-19_13:05,9074.93,9077.19,9074.93,9077.19,25124,792,6280,
2011-01-19_13:06,9078.58,9081.06,9078.58,9081.06,24342,734,6258,
2011-01-19_13:07,9081.74,9083.59,9081.74,9083.59,27039,884,6631,
2011-01-19_13:08,9084.87,9087.92,9084.87,9087.92,26240,781,6530,
2011-01-19_13:09,9088.48,9089.56,9088.48,9089.56,27030,751,6592,
2011-01-19_13:10,9089.63,9092.28,9089.63,9092.28,26550,698,6524,
2011-01-19_13:11,9092.11,9092.11,9088.88,9091.99,23834,622,6104,
2011-01-19_13:12,9091.35,9091.35,9087.21,9088.15,22262,652,6105,
2011-01-19_13:13,9088.50,9088.91,9085.94,9088.91,23817,655,6172,
2011-01-19_13:14,9089.03,9089.03,9086.23,9086.78,24076,654,6091,
2011-01-19_13:15,9085.84,9086.72,9084.90,9086.72,24645,641,6142,
2011-01-19_13:16,9085.45,9085.87,9083.11,9085.87,23647,652,6001,
2011-01-19_13:17,9084.70,9085.88,9084.38,9085.88,24720,634,5880,
2011-01-19_13:18,9085.91,9086.39,9084.93,9085.75,22335,586,5696,
2011-01-19_13:19,9086.71,9086.94,9084.06,9086.13,22256,611,5987,
2011-01-19_13:20,9089.12,9090.27,9086.95,9089.06,21615,586,5866,
2011-01-19_13:21,9085.03,9089.40,9085.03,9088.61,29169,798,6992,
2011-01-19_13:22,9088.27,9090.29,9088.06,9088.36,30593,771,6779,
2011-01-19_13:23,9088.73,9092.09,9088.63,9088.63,29677,778,6905,
2011-01-19_13:24,9088.41,9091.17,9088.41,9090.27,31469,799,7356,
2011-01-19_13:25,9091.48,9092.20,9089.10,9091.53,35558,919,7741,
2011-01-19_13:26,9091.53,9091.53,9091.53,9091.53,0,0,0,
2011-01-19_13:27,9091.53,9091.53,9091.53,9091.53,0,0,0,
2011-01-19_13:28,9091.53,9091.53,9091.53,9091.53,0,0,0,
2011-01-19_13:29,9091.53,9091.53,9091.53,9091.53,0,0,0,
2011-01-19_13:30,9091.53,9091.53,9086.02,9086.02,204022,6749,43737,
2011-01-20_09:01,9059.80,9062.41,9059.80,9061.14,101335,3922,25615,
2011-01-20_09:02,9062.57,9063.52,9060.66,9061.34,36457,1082,8147,
2011-01-20_09:03,9060.59,9060.59,9058.35,9058.94,43453,1072,8554,
2011-01-20_09:04,9058.37,9058.37,9057.80,9058.22,51738,1181,8772,
2011-01-20_09:05,9051.76,9051.80,9050.94,9051.80,54347,1236,9016,
2011-01-20_09:06,9051.25,9051.48,9050.87,9050.87,49414,1196,8447,
2011-01-20_09:07,9049.24,9050.50,9047.70,9049.02,47548,1150,8314,
2011-01-20_09:08,9046.56,9046.70,9045.81,9046.70,43199,951,7504,
2011-01-20_09:09,9044.22,9046.59,9043.86,9044.13,39719,906,7033,
2011-01-20_09:10,9042.67,9044.16,9042.33,9042.33,36996,906,6591,
2011-01-20_09:11,9041.34,9041.76,9041.19,9041.56,36552,885,6365,
2011-01-20_09:12,9040.06,9041.81,9040.03,9040.43,35314,847,6507,
2011-01-20_09:13,9042.88,9042.88,9041.31,9042.43,34116,839,6643,
2011-01-20_09:14,9044.80,9044.80,9043.63,9044.10,34941,850,6495,
2011-01-20_09:15,9045.94,9049.16,9045.94,9049.16,31095,756,5977,
2011-01-20_09:16,9047.06,9049.06,9047.06,9047.57,32300,752,5915,
2011-01-20_09:17,9046.97,9048.37,9046.97,9048.37,31838,680,5602,
2011-01-20_09:18,9048.94,9048.94,9046.70,9047.41,30384,741,5771,
2011-01-20_09:19,9047.14,9048.65,9046.60,9046.77,30807,717,6002,
2011-01-20_09:20,9047.43,9047.43,9040.30,9041.09,32853,838,6197,
2011-01-20_09:21,9043.29,9043.29,9042.03,9042.03,27765,748,5975,
2011-01-20_09:22,9041.79,9042.64,9041.79,9042.04,25270,645,5021,
2011-01-20_09:23,9041.27,9042.37,9039.69,9042.37,23534,626,4881,
2011-01-20_09:24,9042.74,9044.31,9042.52,9044.31,21626,587,4910,
2011-01-20_09:25,9043.35,9044.42,9043.35,9044.42,26367,663,5362,
2011-01-20_09:26,9044.19,9046.48,9044.19,9046.48,25831,655,5138,
2011-01-20_09:27,9047.22,9048.64,9047.22,9048.64,26616,605,5011,
2011-01-20_09:28,9051.44,9053.15,9051.44,9053.15,29123,745,5938,
2011-01-20_09:29,9052.38,9054.01,9052.38,9054.01,28607,703,5332,
2011-01-20_09:30,9054.51,9056.62,9054.51,9056.62,30059,740,5486,
2011-01-20_09:31,9057.15,9058.72,9057.15,9058.72,24278,700,5263,
2011-01-20_09:32,9057.46,9059.64,9057.46,9059.14,26875,683,5229,
2011-01-20_09:33,9057.92,9058.60,9057.77,9057.77,24367,610,4611,
2011-01-20_09:34,9057.47,9058.89,9057.03,9057.03,21515,550,4354,
2011-01-20_09:35,9057.41,9057.41,9054.97,9054.97,23415,611,4333,
2011-01-20_09:36,9054.83,9054.83,9051.35,9051.82,23521,665,4687,
2011-01-20_09:37,9050.56,9050.56,9049.42,9049.42,21751,533,4093,
2011-01-20_09:38,9048.46,9049.11,9048.46,9049.11,18899,459,3926,
2011-01-20_09:39,9047.01,9047.01,9045.65,9045.65,17912,431,3669,
2011-01-20_09:40,9045.38,9045.38,9044.31,9044.31,19351,442,3769,
2011-01-20_09:41,9043.50,9043.75,9042.30,9042.30,20853,518,4238,
2011-01-20_09:42,9042.32,9042.33,9041.95,9041.95,17798,483,3918,
2011-01-20_09:43,9040.41,9040.41,9037.57,9037.57,21930,610,4903,
2011-01-20_09:44,9037.74,9037.74,9035.30,9035.30,21214,542,4325,
2011-01-20_09:45,9033.04,9034.70,9033.04,9033.68,20936,578,4345,
2011-01-20_09:46,9031.49,9032.58,9030.63,9030.63,21848,562,4499,
2011-01-20_09:47,9030.93,9031.26,9030.86,9030.86,21400,572,4393,
2011-01-20_09:48,9031.25,9031.25,9030.44,9030.44,20898,541,4248,
2011-01-20_09:49,9029.52,9029.92,9028.91,9029.92,17585,520,3731,
2011-01-20_09:50,9030.45,9030.74,9028.06,9030.74,16444,475,3736,
2011-01-20_09:51,9030.67,9030.71,9029.99,9030.71,17261,463,3749,
2011-01-20_09:52,9032.23,9032.36,9031.33,9032.36,17208,433,3734,
2011-01-20_09:53,9032.31,9032.71,9032.12,9032.71,19240,532,3914,
2011-01-20_09:54,9032.04,9032.35,9031.54,9031.91,17893,432,3493,
2011-01-20_09:55,9031.71,9032.80,9031.71,9032.22,17142,424,3133,
2011-01-20_09:56,9032.65,9032.65,9030.34,9032.56,18550,444,3431,
2011-01-20_09:57,9034.40,9034.40,9031.47,9031.54,15143,372,3195,
2011-01-20_09:58,9031.84,9033.30,9031.84,9032.16,15572,401,3323,
2011-01-20_09:59,9032.29,9033.19,9032.14,9032.39,14900,459,3328,
2011-01-20_10:00,9032.81,9033.84,9032.81,9033.63,13244,327,2943,
2011-01-20_10:01,9032.85,9034.50,9032.85,9034.14,14751,419,3445,
2011-01-20_10:02,9032.85,9034.37,9032.85,9034.11,14020,353,2996,
2011-01-20_10:03,9033.50,9033.82,9033.29,9033.29,13727,331,2857,
2011-01-20_10:04,9033.31,9033.31,9032.53,9033.02,12524,311,2733,
2011-01-20_10:05,9033.73,9034.73,9033.73,9034.05,16077,343,2947,
2011-01-20_10:06,9033.91,9034.54,9032.23,9034.46,13164,357,2812,
2011-01-20_10:07,9034.75,9034.75,9031.42,9032.76,16534,377,3046,
2011-01-20_10:08,9034.47,9034.47,9032.64,9033.32,17033,385,3306,
2011-01-20_10:09,9034.56,9034.56,9033.87,9034.45,17223,391,3534,
2011-01-20_10:10,9032.26,9034.19,9032.26,9033.86,13958,297,2924,
2011-01-20_10:11,9033.74,9034.09,9033.58,9034.09,15375,330,3066,
2011-01-20_10:12,9035.59,9036.84,9035.54,9035.57,14932,293,3115,
2011-01-20_10:13,9036.30,9036.30,9034.76,9036.03,18728,366,3604,
2011-01-20_10:14,9037.81,9038.97,9037.81,9038.97,13649,311,2790,
2011-01-20_10:15,9039.89,9039.89,9036.15,9036.15,14665,282,2771,
2011-01-20_10:16,9037.61,9037.61,9035.56,9037.01,12645,277,2620,
2011-01-20_10:17,9037.81,9037.81,9034.58,9035.86,10021,242,2152,
2011-01-20_10:18,9035.90,9035.90,9035.09,9035.55,11063,329,2577,
2011-01-20_10:19,9035.73,9036.32,9034.98,9036.32,12581,368,2870,
2011-01-20_10:20,9035.47,9038.45,9034.97,9038.45,13827,344,2730,
2011-01-20_10:21,9036.03,9036.03,9034.04,9034.89,13899,404,3108,
2011-01-20_10:22,9035.56,9036.33,9035.45,9035.61,14013,348,2707,
2011-01-20_10:23,9035.73,9035.73,9033.42,9033.42,11857,322,2496,
2011-01-20_10:24,9035.33,9035.33,9034.35,9034.76,10383,315,2560,
2011-01-20_10:25,9032.37,9033.96,9032.37,9032.89,10972,306,2528,
2011-01-20_10:26,9032.55,9034.16,9032.55,9034.16,12870,321,2678,
2011-01-20_10:27,9034.31,9034.31,9032.17,9033.00,13730,339,3060,
2011-01-20_10:28,9034.39,9034.39,9033.44,9033.66,13104,312,2635,
2011-01-20_10:29,9034.83,9034.83,9031.78,9033.54,12617,278,2486,
2011-01-20_10:30,9034.89,9034.89,9030.61,9030.61,14121,340,2704,
2011-01-20_10:31,9030.58,9033.12,9029.85,9029.85,11163,275,2479,
2011-01-20_10:32,9029.73,9031.82,9029.73,9030.82,16508,399,2790,
2011-01-20_10:33,9031.20,9031.20,9028.04,9029.67,13930,348,2767,
2011-01-20_10:34,9027.98,9030.06,9027.98,9030.04,14161,322,2985,
2011-01-20_10:35,9028.08,9028.94,9028.08,9028.17,14717,326,2866,
2011-01-20_10:36,9029.74,9029.74,9027.12,9027.12,13783,349,2786,
2011-01-20_10:37,9027.57,9027.57,9025.48,9026.06,15392,388,3109,
2011-01-20_10:38,9024.22,9024.22,9022.66,9022.71,21784,618,4073,
2011-01-20_10:39,9022.32,9023.63,9020.72,9020.72,18876,495,4099,
2011-01-20_10:40,9021.46,9021.46,9020.25,9020.50,18195,454,3369,
2011-01-20_10:41,9021.80,9021.80,9020.92,9020.94,17065,403,3558,
2011-01-20_10:42,9020.97,9020.97,9017.80,9017.80,14134,384,2844,
2011-01-20_10:43,9018.09,9021.17,9017.81,9018.04,14000,387,3154,
2011-01-20_10:44,9019.28,9019.28,9018.53,9019.28,11166,344,2845,
2011-01-20_10:45,9019.36,9022.76,9018.82,9018.82,11909,341,2845,
2011-01-20_10:46,9021.71,9021.71,9018.65,9019.52,13532,348,2752,
2011-01-20_10:47,9021.75,9022.46,9019.63,9019.63,10906,284,2307,
2011-01-20_10:48,9018.79,9020.86,9018.79,9020.86,13483,340,2588,
2011-01-20_10:49,9020.22,9020.22,9018.54,9019.57,13183,345,2651,
2011-01-20_10:50,9021.48,9021.48,9020.03,9020.44,10090,261,2228,
2011-01-20_10:51,9020.53,9022.39,9020.53,9022.19,10128,275,2255,
2011-01-20_10:52,9020.96,9024.37,9020.96,9023.94,10129,261,2268,
2011-01-20_10:53,9023.86,9025.82,9021.70,9022.42,11225,295,2330,
2011-01-20_10:54,9024.14,9024.32,9022.54,9024.15,9337,266,2172,
2011-01-20_10:55,9023.10,9023.10,9021.72,9023.08,11694,290,2335,
2011-01-20_10:56,9025.74,9026.08,9023.14,9026.08,11562,298,2202,
2011-01-20_10:57,9024.04,9026.42,9024.04,9026.32,13126,382,2665,
2011-01-20_10:58,9028.37,9028.37,9026.11,9026.65,14068,316,2535,
2011-01-20_10:59,9029.76,9030.16,9028.97,9030.16,15427,348,2978,
2011-01-20_11:00,9029.76,9030.33,9028.64,9030.33,13135,298,2678,
2011-01-20_11:01,9028.37,9032.00,9028.37,9032.00,12758,373,2817,
2011-01-20_11:02,9032.48,9033.07,9030.53,9032.51,12716,349,2667,
2011-01-20_11:03,9033.69,9034.78,9033.56,9034.42,12475,298,2560,
2011-01-20_11:04,9034.66,9034.66,9032.58,9032.99,11398,311,2379,
2011-01-20_11:05,9033.52,9036.17,9033.52,9036.09,12032,377,2672,
2011-01-20_11:06,9036.86,9036.86,9036.18,9036.42,16722,826,3779,
2011-01-20_11:07,9036.69,9041.63,9036.69,9041.03,20940,568,3571,
2011-01-20_11:08,9039.90,9041.81,9039.90,9041.81,16632,540,3601,
2011-01-20_11:09,9042.69,9046.12,9042.69,9044.58,15280,446,3339,
2011-01-20_11:10,9045.58,9046.51,9045.58,9046.46,15367,478,3340,
2011-01-20_11:11,9045.20,9046.36,9045.20,9046.36,13742,354,2762,
2011-01-20_11:12,9045.90,9046.07,9045.10,9046.07,12278,320,2549,
2011-01-20_11:13,9045.36,9045.36,9042.66,9042.66,11616,304,2228,
2011-01-20_11:14,9044.09,9044.09,9041.22,9041.22,12720,349,2619,
2011-01-20_11:15,9041.09,9041.09,9039.42,9039.48,11219,314,2482,
2011-01-20_11:16,9039.57,9040.68,9038.65,9040.68,11949,268,2207,
2011-01-20_11:17,9039.48,9039.87,9038.14,9039.59,11687,304,2229,
2011-01-20_11:18,9038.60,9040.39,9038.60,9039.49,10872,315,2188,
2011-01-20_11:19,9039.52,9039.85,9039.52,9039.85,10336,278,2071,
2011-01-20_11:20,9041.55,9041.55,9039.63,9039.70,9534,224,1870,
2011-01-20_11:21,9039.16,9042.16,9039.01,9042.16,11277,292,2262,
2011-01-20_11:22,9042.08,9042.08,9040.13,9041.95,8798,279,2072,
2011-01-20_11:23,9041.94,9041.94,9039.87,9039.87,8228,198,1791,
2011-01-20_11:24,9041.40,9041.40,9040.06,9040.06,8916,238,1898,
2011-01-20_11:25,9041.32,9041.36,9040.56,9041.13,8575,216,1915,
2011-01-20_11:26,9041.28,9042.28,9041.28,9041.60,9729,332,2130,
2011-01-20_11:27,9040.92,9044.12,9040.92,9042.60,11175,312,2358,
2011-01-20_11:28,9042.64,9044.36,9042.02,9044.36,11827,294,2406,
2011-01-20_11:29,9043.93,9044.21,9041.68,9044.17,12671,307,2457,
2011-01-20_11:30,9043.07,9043.34,9042.18,9043.32,10960,298,2420,
2011-01-20_11:31,9041.93,9041.93,9041.27,9041.56,10048,296,2252,
2011-01-20_11:32,9043.48,9043.80,9042.17,9042.17,11276,306,2139,
2011-01-20_11:33,9041.31,9042.97,9040.53,9040.53,11010,318,2303,
2011-01-20_11:34,9040.96,9041.76,9040.76,9040.98,9273,312,2153,
2011-01-20_11:35,9041.26,9042.44,9039.89,9039.89,10676,348,2405,
2011-01-20_11:36,9040.23,9041.08,9040.23,9040.28,10593,276,2150,
2011-01-20_11:37,9039.47,9040.26,9039.27,9040.26,11505,351,2436,
2011-01-20_11:38,9039.08,9039.08,9037.53,9037.78,12580,309,2551,
2011-01-20_11:39,9036.66,9037.52,9036.13,9037.52,10266,331,2280,
2011-01-20_11:40,9036.34,9037.16,9036.29,9036.49,11897,311,2449,
2011-01-20_11:41,9036.51,9036.66,9036.34,9036.34,11764,318,2621,
2011-01-20_11:42,9036.32,9036.94,9036.32,9036.73,10137,308,2288,
2011-01-20_11:43,9036.90,9038.05,9036.89,9037.99,9379,284,2134,
2011-01-20_11:44,9035.44,9038.16,9035.44,9035.91,8923,262,2282,
2011-01-20_11:45,9036.79,9037.32,9036.79,9036.79,10459,281,2383,
2011-01-20_11:46,9038.09,9038.69,9037.83,9038.13,12012,329,2451,
2011-01-20_11:47,9038.45,9040.19,9038.45,9040.19,9378,274,2175,
2011-01-20_11:48,9039.89,9041.14,9039.89,9040.67,10532,372,2329,
2011-01-20_11:49,9039.94,9040.12,9039.44,9039.71,8963,255,1995,
2011-01-20_11:50,9039.95,9039.95,9038.93,9038.93,11503,361,2323,
2011-01-20_11:51,9038.67,9038.67,9038.14,9038.45,11038,383,2460,
2011-01-20_11:52,9037.67,9037.79,9037.07,9037.79,10743,359,2474,
2011-01-20_11:53,9037.31,9037.31,9035.59,9036.43,10298,319,2369,
2011-01-20_11:54,9036.99,9037.46,9035.99,9037.17,10129,318,2330,
2011-01-20_11:55,9035.46,9036.11,9035.46,9035.73,12862,358,2519,
2011-01-20_11:56,9034.74,9034.74,9032.36,9032.36,12607,393,2666,
2011-01-20_11:57,9033.08,9033.08,9031.03,9032.93,10397,280,2396,
2011-01-20_11:58,9032.34,9032.34,9029.47,9031.73,11669,330,2612,
2011-01-20_11:59,9031.77,9031.77,9029.20,9031.48,9731,289,2325,
2011-01-20_12:00,9031.95,9031.97,9030.23,9030.70,10957,292,2473,
2011-01-20_12:01,9033.21,9033.21,9030.57,9032.08,10665,309,2384,
2011-01-20_12:02,9032.96,9033.07,9032.34,9033.07,8486,236,1916,
2011-01-20_12:03,9033.55,9033.55,9030.96,9033.12,8846,257,2034,
2011-01-20_12:04,9033.38,9033.61,9033.35,9033.61,9690,254,2050,
2011-01-20_12:05,9031.74,9034.39,9031.74,9034.39,8149,224,1805,
2011-01-20_12:06,9032.22,9033.75,9032.22,9033.00,9494,250,1949,
2011-01-20_12:07,9034.30,9034.41,9033.98,9034.31,7806,230,1826,
2011-01-20_12:08,9033.65,9034.60,9032.20,9034.60,7703,227,1888,
2011-01-20_12:09,9035.06,9035.06,9034.43,9034.43,6940,203,1696,
2011-01-20_12:10,9034.36,9035.23,9033.77,9033.77,7199,229,1771,
2011-01-20_12:11,9034.76,9035.30,9034.63,9035.30,9651,327,2344,
2011-01-20_12:12,9035.22,9036.14,9035.13,9036.14,7445,247,1842,
2011-01-20_12:13,9036.18,9036.24,9036.10,9036.10,6813,194,1780,
2011-01-20_12:14,9035.36,9037.03,9035.36,9035.63,6771,206,1668,
2011-01-20_12:15,9036.75,9036.75,9034.07,9034.63,6876,209,1780,
2011-01-20_12:16,9034.39,9035.11,9032.98,9032.98,10266,224,2052,
2011-01-20_12:17,9033.49,9036.06,9033.49,9036.06,7749,220,1978,
2011-01-20_12:18,9034.11,9035.90,9034.11,9035.59,8208,259,1889,
2011-01-20_12:19,9034.81,9035.82,9034.81,9035.17,9012,257,2134,
2011-01-20_12:20,9033.87,9035.20,9033.87,9035.01,10041,236,1872,
2011-01-20_12:21,9033.87,9034.72,9032.74,9032.74,7820,246,2031,
2011-01-20_12:22,9033.39,9035.30,9033.39,9034.12,10595,283,2060,
2011-01-20_12:23,9034.28,9034.37,9033.50,9034.37,8735,238,1896,
2011-01-20_12:24,9033.89,9035.62,9033.17,9033.17,9355,277,2349,
2011-01-20_12:25,9031.26,9033.54,9030.55,9030.55,8196,250,2207,
2011-01-20_12:26,9030.57,9033.12,9030.57,9032.53,10091,311,2247,
2011-01-20_12:27,9032.98,9033.86,9032.12,9032.39,13264,384,2634,
2011-01-20_12:28,9032.39,9033.59,9030.79,9031.67,12765,365,2934,
2011-01-20_12:29,9032.76,9032.76,9029.93,9031.38,10882,334,2534,
2011-01-20_12:30,9029.90,9033.35,9029.90,9033.35,11603,359,2642,
2011-01-20_12:31,9033.16,9033.16,9030.87,9030.87,14143,376,2844,
2011-01-20_12:32,9032.02,9032.61,9030.52,9032.61,9151,243,2230,
2011-01-20_12:33,9031.47,9031.47,9029.86,9030.60,10857,281,2522,
2011-01-20_12:34,9031.22,9031.67,9030.59,9031.48,10212,286,2582,
2011-01-20_12:35,9030.77,9031.30,9029.16,9030.67,10707,298,2659,
2011-01-20_12:36,9029.93,9031.09,9029.93,9030.88,12421,300,2585,
2011-01-20_12:37,9028.23,9029.61,9028.23,9029.54,11398,355,2604,
2011-01-20_12:38,9030.88,9030.88,9028.44,9029.72,10228,276,2593,
2011-01-20_12:39,9030.44,9031.26,9030.44,9030.78,9507,287,2412,
2011-01-20_12:40,9030.03,9030.63,9029.97,9030.63,10927,296,2664,
2011-01-20_12:41,9028.55,9030.01,9028.55,9029.57,11570,300,2602,
2011-01-20_12:42,9027.71,9029.03,9027.20,9027.20,11167,307,2624,
2011-01-20_12:43,9026.75,9028.52,9025.56,9025.56,12115,357,3089,
2011-01-20_12:44,9025.28,9026.71,9024.11,9024.11,14091,359,3115,
2011-01-20_12:45,9023.03,9025.04,9023.03,9023.25,17174,451,3834,
2011-01-20_12:46,9022.75,9025.69,9022.75,9023.13,16824,344,3390,
2011-01-20_12:47,9021.97,9023.23,9020.90,9020.90,15656,350,3207,
2011-01-20_12:48,9020.37,9023.47,9020.37,9022.09,16882,429,3624,
2011-01-20_12:49,9020.42,9022.57,9020.42,9022.57,15062,325,3206,
2011-01-20_12:50,9019.80,9023.00,9019.80,9022.69,13599,333,3071,
2011-01-20_12:51,9020.48,9022.88,9020.48,9020.66,12049,326,2935,
2011-01-20_12:52,9021.03,9022.82,9021.03,9022.82,12219,341,2943,
2011-01-20_12:53,9022.23,9022.80,9021.46,9022.76,11644,307,2557,
2011-01-20_12:54,9021.50,9023.67,9021.50,9023.60,12854,315,2751,
2011-01-20_12:55,9025.14,9025.45,9025.04,9025.45,11932,314,2712,
2011-01-20_12:56,9025.87,9025.87,9023.10,9025.18,10435,244,2475,
2011-01-20_12:57,9024.73,9026.94,9024.52,9026.94,10193,252,2350,
2011-01-20_12:58,9025.93,9027.30,9025.93,9027.30,10153,248,2433,
2011-01-20_12:59,9028.27,9028.27,9027.12,9027.12,13754,579,3179,
2011-01-20_13:00,9028.10,9029.86,9028.10,9029.86,17351,376,3042,
2011-01-20_13:01,9030.56,9031.24,9030.56,9030.74,13504,324,2982,
2011-01-20_13:02,9030.60,9031.52,9030.60,9030.90,12188,277,2555,
2011-01-20_13:03,9031.77,9032.34,9031.77,9032.03,12376,342,2679,
2011-01-20_13:04,9032.87,9033.47,9032.87,9033.47,13939,369,2828,
2011-01-20_13:05,9033.72,9033.83,9031.71,9033.83,16405,398,3158,
2011-01-20_13:06,9032.92,9034.83,9032.92,9034.83,13394,360,2967,
2011-01-20_13:07,9034.10,9034.10,9032.28,9032.28,14825,335,3012,
2011-01-20_13:08,9032.79,9033.37,9032.61,9032.61,14316,327,3152,
2011-01-20_13:09,9032.28,9032.66,9031.49,9031.58,15675,365,3201,
2011-01-20_13:10,9032.69,9034.53,9031.76,9031.76,13722,334,3081,
2011-01-20_13:11,9031.42,9031.53,9031.02,9031.33,15060,356,3261,
2011-01-20_13:12,9030.81,9030.82,9030.20,9030.75,15677,421,3431,
2011-01-20_13:13,9030.59,9030.59,9027.80,9028.71,14754,341,3225,
2011-01-20_13:14,9028.52,9028.52,9027.86,9027.91,21369,502,4409,
2011-01-20_13:15,9027.97,9030.97,9027.97,9029.14,19477,440,4088,
2011-01-20_13:16,9026.47,9027.94,9026.47,9027.94,20902,509,4208,
2011-01-20_13:17,9028.41,9028.41,9027.00,9027.00,19237,471,4352,
2011-01-20_13:18,9027.91,9028.69,9027.91,9028.20,21765,602,4680,
2011-01-20_13:19,9028.02,9028.02,9027.56,9027.85,18353,502,4326,
2011-01-20_13:20,9027.79,9027.79,9026.62,9026.69,25024,624,5196,
2011-01-20_13:21,9024.91,9025.54,9024.34,9024.34,21987,585,5305,
2011-01-20_13:22,9025.63,9025.63,9023.39,9025.47,23004,605,4968,
2011-01-20_13:23,9025.49,9025.66,9024.48,9024.48,27621,686,5535,
2011-01-20_13:24,9024.14,9024.84,9024.14,9024.41,29102,647,5897,
2011-01-20_13:25,9023.38,9023.38,9021.08,9021.48,30997,629,5985,
2011-01-20_13:26,9021.48,9021.48,9021.48,9021.48,0,0,0,
2011-01-20_13:27,9021.48,9021.48,9021.48,9021.48,0,0,0,
2011-01-20_13:28,9021.48,9021.48,9021.48,9021.48,0,0,0,
2011-01-20_13:29,9021.48,9021.48,9021.48,9021.48,0,0,0,
2011-01-20_13:30,9021.48,9022.17,9021.48,9022.17,181349,5733,41461,
2011-01-21_09:01,8935.29,8935.29,8925.63,8929.31,103188,3541,26055,
2011-01-21_09:02,8929.84,8935.73,8929.84,8935.73,35938,1069,8421,
2011-01-21_09:03,8936.47,8937.38,8936.05,8936.05,42730,1201,9170,
2011-01-21_09:04,8936.50,8936.50,8928.96,8928.96,48333,1191,9021,
2011-01-21_09:05,8915.29,8915.29,8898.30,8898.30,60563,1468,11337,
2011-01-21_09:06,8899.70,8899.70,8892.27,8897.07,50529,1186,9621,
2011-01-21_09:07,8896.05,8900.50,8896.05,8900.50,45334,958,8020,
2011-01-21_09:08,8902.08,8905.97,8902.08,8905.97,44514,946,7376,
2011-01-21_09:09,8906.01,8913.93,8906.01,8913.93,40182,883,7423,
2011-01-21_09:10,8911.59,8911.59,8910.20,8910.57,41751,946,7435,
2011-01-21_09:11,8906.47,8906.47,8905.85,8905.85,38866,923,7223,
2011-01-21_09:12,8906.07,8909.53,8906.07,8909.39,36079,739,6337,
2011-01-21_09:13,8907.84,8911.36,8907.84,8908.99,32949,775,6314,
2011-01-21_09:14,8913.50,8913.50,8911.95,8912.46,32272,741,6257,
2011-01-21_09:15,8914.28,8918.86,8914.28,8916.87,32489,785,5974,
2011-01-21_09:16,8917.76,8917.76,8915.13,8915.13,33224,902,6780,
2011-01-21_09:17,8918.65,8918.65,8915.79,8915.79,30282,775,5908,
2011-01-21_09:18,8914.43,8916.26,8914.36,8916.26,30563,750,5958,
2011-01-21_09:19,8911.91,8913.70,8911.91,8913.70,28648,721,5635,
2011-01-21_09:20,8913.36,8913.85,8911.79,8912.36,27226,690,5156,
2011-01-21_09:21,8916.49,8917.82,8916.49,8917.81,25832,655,5265,
2011-01-21_09:22,8916.75,8919.77,8916.75,8919.77,26052,727,5300,
2011-01-21_09:23,8917.79,8919.25,8917.73,8919.25,28797,730,5710,
2011-01-21_09:24,8920.52,8921.68,8919.57,8919.57,28316,814,5748,
2011-01-21_09:25,8925.58,8925.58,8922.69,8925.25,28947,821,5944,
2011-01-21_09:26,8926.01,8926.01,8924.62,8924.62,27894,800,5771,
2011-01-21_09:27,8926.49,8926.49,8926.05,8926.05,31854,815,5928,
2011-01-21_09:28,8926.07,8926.07,8924.56,8924.56,27443,708,5594,
2011-01-21_09:29,8926.30,8926.30,8924.74,8925.99,24540,634,4947,
2011-01-21_09:30,8926.56,8926.56,8923.54,8923.54,25009,615,5185,
2011-01-21_09:31,8920.69,8920.69,8916.10,8916.10,34030,929,6666,
2011-01-21_09:32,8916.03,8916.03,8914.61,8915.28,29419,734,5658,
2011-01-21_09:33,8913.12,8913.12,8911.57,8911.69,27259,586,4879,
2011-01-21_09:34,8911.45,8911.90,8909.57,8909.57,23778,549,4479,
2011-01-21_09:35,8911.25,8911.25,8909.54,8909.54,21953,607,4458,
2011-01-21_09:36,8911.40,8912.21,8908.50,8908.50,21253,683,4348,
2011-01-21_09:37,8908.98,8910.03,8908.98,8910.00,19012,523,3992,
2011-01-21_09:38,8908.03,8909.74,8908.03,8909.12,19744,546,3942,
2011-01-21_09:39,8910.87,8910.87,8909.70,8910.72,21027,581,3978,
2011-01-21_09:40,8911.99,8913.90,8911.89,8913.90,17510,485,3532,
2011-01-21_09:41,8914.63,8917.81,8914.63,8917.81,24685,701,4147,
2011-01-21_09:42,8918.15,8926.09,8918.15,8926.09,23082,627,4237,
2011-01-21_09:43,8927.20,8930.20,8927.20,8930.20,27345,619,4526,
2011-01-21_09:44,8933.00,8934.22,8932.23,8932.23,21646,553,4254,
2011-01-21_09:45,8934.63,8937.07,8934.63,8937.07,20256,534,4368,
2011-01-21_09:46,8938.47,8939.75,8938.47,8939.75,18693,483,4003,
2011-01-21_09:47,8940.93,8940.93,8938.34,8938.34,25012,606,4580,
2011-01-21_09:48,8939.95,8940.35,8938.85,8938.85,21101,540,4024,
2011-01-21_09:49,8939.08,8942.13,8939.08,8942.13,18593,468,3688,
2011-01-21_09:50,8942.47,8942.47,8940.14,8940.29,22632,475,3837,
2011-01-21_09:51,8941.05,8942.50,8941.05,8942.50,17714,433,3505,
2011-01-21_09:52,8943.57,8943.57,8943.00,8943.31,15853,352,3213,
2011-01-21_09:53,8944.45,8946.21,8944.25,8946.21,18222,452,3353,
2011-01-21_09:54,8946.40,8950.42,8946.40,8950.37,16650,406,3363,
2011-01-21_09:55,8950.32,8951.01,8950.32,8950.99,18658,464,3547,
2011-01-21_09:56,8951.09,8951.09,8948.77,8948.77,21056,604,4106,
2011-01-21_09:57,8950.65,8950.65,8948.06,8949.23,20047,515,3935,
2011-01-21_09:58,8950.93,8951.84,8949.68,8949.70,17437,476,3464,
2011-01-21_09:59,8952.06,8952.06,8948.85,8949.04,18250,521,3546,
2011-01-21_10:00,8948.41,8948.64,8947.95,8947.95,19528,557,3607,
2011-01-21_10:01,8947.62,8947.62,8944.81,8944.81,16995,450,3790,
2011-01-21_10:02,8946.50,8946.50,8945.54,8945.55,16437,392,3233,
2011-01-21_10:03,8947.28,8947.38,8947.06,8947.25,14376,380,2932,
2011-01-21_10:04,8947.50,8947.72,8946.73,8947.72,12101,300,2522,
2011-01-21_10:05,8950.28,8950.28,8947.14,8947.14,11816,303,2327,
2011-01-21_10:06,8947.27,8950.88,8947.27,8948.06,13048,314,2502,
2011-01-21_10:07,8946.02,8947.41,8945.56,8945.56,11655,342,2356,
2011-01-21_10:08,8946.98,8949.08,8945.62,8945.79,11636,309,2383,
2011-01-21_10:09,8947.20,8947.20,8945.99,8946.83,13945,383,2807,
2011-01-21_10:10,8948.05,8948.59,8947.99,8947.99,13611,400,2848,
2011-01-21_10:11,8948.56,8949.32,8948.33,8948.33,12215,345,2735,
2011-01-21_10:12,8949.67,8951.13,8949.67,8951.13,14816,396,3074,
2011-01-21_10:13,8951.52,8951.69,8950.88,8950.88,12041,330,2670,
2011-01-21_10:14,8951.87,8951.87,8951.27,8951.68,15689,376,3044,
2011-01-21_10:15,8949.86,8950.03,8946.68,8946.68,16240,370,3158,
2011-01-21_10:16,8944.74,8946.27,8944.66,8944.66,18830,489,3690,
2011-01-21_10:17,8941.25,8941.25,8937.58,8937.65,23513,586,4432,
2011-01-21_10:18,8936.70,8936.70,8935.01,8935.37,22832,580,4494,
2011-01-21_10:19,8935.78,8935.78,8933.17,8933.17,20636,489,4185,
2011-01-21_10:20,8933.13,8933.13,8932.64,8932.95,16647,403,3419,
2011-01-21_10:21,8931.11,8933.64,8931.11,8933.03,16620,408,3479,
2011-01-21_10:22,8934.33,8934.33,8933.64,8933.75,14476,349,2936,
2011-01-21_10:23,8933.93,8936.01,8933.93,8936.01,14800,348,2904,
2011-01-21_10:24,8936.03,8939.07,8936.03,8939.07,15401,334,2815,
2011-01-21_10:25,8937.73,8937.86,8936.10,8936.78,16982,380,3189,
2011-01-21_10:26,8938.14,8940.20,8938.14,8940.04,14732,366,2945,
2011-01-21_10:27,8940.20,8940.87,8940.20,8940.63,13622,303,2657,
2011-01-21_10:28,8941.19,8941.19,8939.39,8939.83,11388,262,2345,
2011-01-21_10:29,8939.61,8939.61,8937.69,8937.78,13703,327,2704,
2011-01-21_10:30,8930.99,8933.37,8930.99,8931.68,16372,415,3253,
2011-01-21_10:31,8932.55,8936.06,8932.55,8936.06,14444,349,2892,
2011-01-21_10:32,8934.27,8934.27,8930.76,8933.64,13371,331,3066,
2011-01-21_10:33,8935.94,8935.94,8932.41,8934.79,11736,311,2637,
2011-01-21_10:34,8935.90,8937.34,8935.90,8936.60,11312,291,2563,
2011-01-21_10:35,8935.92,8936.80,8935.92,8936.80,10348,252,2238,
2011-01-21_10:36,8937.20,8938.54,8937.20,8938.54,12915,314,2402,
2011-01-21_10:37,8938.63,8939.13,8936.49,8938.81,13045,280,2408,
2011-01-21_10:38,8938.96,8940.25,8936.99,8940.25,11569,246,2319,
2011-01-21_10:39,8939.93,8940.92,8939.93,8940.20,15222,334,2684,
2011-01-21_10:40,8940.19,8940.89,8938.40,8940.89,12821,296,2382,
2011-01-21_10:41,8939.53,8942.79,8939.53,8942.79,13599,350,2723,
2011-01-21_10:42,8943.75,8943.84,8943.23,8943.84,13664,368,2648,
2011-01-21_10:43,8944.82,8945.72,8944.82,8945.42,12317,292,2442,
2011-01-21_10:44,8944.40,8949.07,8944.40,8949.07,10518,288,2347,
2011-01-21_10:45,8949.18,8950.20,8948.68,8950.20,13645,345,2805,
2011-01-21_10:46,8951.63,8952.23,8951.63,8951.88,16240,402,3318,
2011-01-21_10:47,8953.95,8955.70,8953.90,8955.70,20170,418,3707,
2011-01-21_10:48,8956.28,8956.95,8955.10,8955.33,18447,412,3535,
2011-01-21_10:49,8959.45,8959.82,8959.17,8959.29,16512,366,3121,
2011-01-21_10:50,8959.66,8962.30,8959.66,8959.93,14510,318,2791,
2011-01-21_10:51,8961.10,8961.10,8958.72,8959.01,14404,376,2932,
2011-01-21_10:52,8960.49,8962.94,8960.49,8961.02,14276,390,2674,
2011-01-21_10:53,8960.81,8963.54,8960.81,8962.17,11850,292,2557,
2011-01-21_10:54,8962.27,8964.88,8962.23,8962.23,14352,366,2607,
2011-01-21_10:55,8962.37,8965.67,8962.37,8963.98,11392,253,2290,
2011-01-21_10:56,8963.02,8963.64,8962.31,8963.03,14209,338,2641,
2011-01-21_10:57,8962.79,8962.79,8961.66,8962.34,15068,311,2495,
2011-01-21_10:58,8962.38,8964.35,8962.38,8964.35,12153,255,2294,
2011-01-21_10:59,8962.22,8964.01,8962.22,8963.55,11944,307,2375,
2011-01-21_11:00,8962.62,8963.71,8962.39,8963.71,13333,355,2392,
2011-01-21_11:01,8962.66,8963.07,8960.25,8960.25,11393,309,2310,
2011-01-21_11:02,8962.03,8962.52,8961.13,8961.56,10170,317,2183,
2011-01-21_11:03,8961.00,8961.11,8960.65,8961.11,11662,462,2470,
2011-01-21_11:04,8961.25,8963.50,8961.25,8962.71,9544,285,2064,
2011-01-21_11:05,8965.12,8965.12,8963.40,8963.73,12814,301,2411,
2011-01-21_11:06,8962.57,8965.32,8962.57,8962.71,13359,318,2557,
2011-01-21_11:07,8968.53,8971.68,8968.53,8971.68,22185,717,3390,
2011-01-21_11:08,8976.41,8976.88,8976.00,8976.88,16730,512,3185,
2011-01-21_11:09,8978.31,8980.20,8978.31,8980.20,16848,455,2995,
2011-01-21_11:10,8978.09,8979.69,8978.09,8979.69,15985,378,3066,
2011-01-21_11:11,8979.60,8980.37,8979.39,8979.39,14951,362,2981,
2011-01-21_11:12,8980.54,8980.54,8977.09,8977.60,15346,331,2979,
2011-01-21_11:13,8980.27,8980.27,8976.13,8977.58,14238,302,2518,
2011-01-21_11:14,8977.23,8979.51,8977.15,8977.15,12570,295,2473,
2011-01-21_11:15,8979.52,8979.52,8976.23,8976.61,10651,266,2245,
2011-01-21_11:16,8974.70,8976.61,8974.70,8975.96,10004,258,2166,
2011-01-21_11:17,8974.88,8977.38,8974.88,8976.32,11398,409,2093,
2011-01-21_11:18,8976.59,8976.59,8975.49,8975.49,13756,336,2601,
2011-01-21_11:19,8976.00,8976.66,8976.00,8976.17,10644,299,2239,
2011-01-21_11:20,8976.50,8979.18,8976.42,8976.77,12702,316,2363,
2011-01-21_11:21,8977.01,8978.72,8977.01,8978.29,11210,318,2502,
2011-01-21_11:22,8977.81,8977.84,8976.92,8977.84,10177,346,2458,
2011-01-21_11:23,8976.78,8976.78,8975.04,8975.06,11733,329,2495,
2011-01-21_11:24,8974.49,8976.76,8974.49,8975.84,12305,383,2485,
2011-01-21_11:25,8973.28,8974.62,8972.74,8972.78,12445,367,2502,
2011-01-21_11:26,8974.03,8974.03,8972.73,8973.02,11188,328,2438,
2011-01-21_11:27,8974.97,8974.97,8972.58,8973.89,12860,301,2545,
2011-01-21_11:28,8973.96,8975.11,8973.96,8974.16,11691,282,2434,
2011-01-21_11:29,8975.10,8975.10,8971.89,8972.73,12861,360,2879,
2011-01-21_11:30,8971.36,8974.74,8971.36,8972.47,15043,354,3079,
2011-01-21_11:31,8971.92,8971.92,8969.18,8969.18,11739,304,2652,
2011-01-21_11:32,8969.36,8970.02,8969.36,8969.58,11011,251,2375,
2011-01-21_11:33,8971.57,8971.57,8967.41,8967.61,10034,272,2207,
2011-01-21_11:34,8969.83,8969.83,8967.42,8968.31,13259,343,2536,
2011-01-21_11:35,8967.07,8968.12,8966.03,8968.12,11892,323,2552,
2011-01-21_11:36,8967.55,8969.72,8967.00,8967.00,10720,300,2591,
2011-01-21_11:37,8967.79,8967.79,8966.94,8966.94,10029,314,2281,
2011-01-21_11:38,8969.95,8969.95,8966.79,8966.98,10943,305,2450,
2011-01-21_11:39,8970.12,8970.66,8970.12,8970.44,9243,230,2131,
2011-01-21_11:40,8969.69,8969.69,8968.12,8968.12,9616,244,2236,
2011-01-21_11:41,8967.97,8970.60,8967.97,8969.30,9927,291,2358,
2011-01-21_11:42,8970.90,8970.90,8970.43,8970.68,9892,312,2284,
2011-01-21_11:43,8971.44,8971.72,8971.41,8971.41,10333,246,2011,
2011-01-21_11:44,8971.05,8973.04,8971.05,8972.03,10205,266,2161,
2011-01-21_11:45,8973.59,8973.62,8971.17,8972.55,8779,226,2009,
2011-01-21_11:46,8973.67,8975.48,8972.90,8972.90,10278,241,2222,
2011-01-21_11:47,8973.02,8974.08,8972.03,8973.86,9775,239,2090,
2011-01-21_11:48,8972.58,8974.15,8971.07,8971.14,9493,337,2180,
2011-01-21_11:49,8973.46,8973.46,8971.11,8972.03,7819,209,1854,
2011-01-21_11:50,8972.34,8972.34,8971.22,8971.67,9645,248,1972,
2011-01-21_11:51,8975.06,8975.06,8971.67,8974.36,8588,221,1739,
2011-01-21_11:52,8975.38,8975.38,8974.23,8974.23,9239,250,2052,
2011-01-21_11:53,8972.38,8972.38,8970.91,8970.91,8660,250,2079,
2011-01-21_11:54,8971.29,8972.75,8970.56,8971.51,8287,248,2111,
2011-01-21_11:55,8971.17,8972.40,8971.14,8971.70,10142,254,2314,
2011-01-21_11:56,8969.85,8972.54,8968.49,8968.49,10383,270,2185,
2011-01-21_11:57,8968.83,8970.08,8968.80,8968.84,11488,342,2474,
2011-01-21_11:58,8969.70,8969.70,8968.40,8968.67,10649,260,2346,
2011-01-21_11:59,8969.80,8970.19,8969.10,8970.05,9685,235,1985,
2011-01-21_12:00,8970.18,8970.97,8969.23,8970.97,10051,257,2010,
2011-01-21_12:01,8970.49,8970.71,8969.69,8970.71,9450,263,2048,
2011-01-21_12:02,8968.34,8972.21,8968.34,8970.54,10137,297,2218,
2011-01-21_12:03,8969.59,8969.59,8968.07,8968.51,8784,241,2099,
2011-01-21_12:04,8968.60,8970.75,8968.60,8969.99,8333,199,1775,
2011-01-21_12:05,8970.81,8971.49,8969.88,8971.49,7923,246,1951,
2011-01-21_12:06,8970.85,8970.85,8968.81,8970.23,9432,239,2018,
2011-01-21_12:07,8969.87,8969.87,8968.51,8969.01,8751,230,1928,
2011-01-21_12:08,8969.06,8969.40,8968.94,8968.94,9833,237,1965,
2011-01-21_12:09,8968.42,8969.38,8968.42,8969.24,8262,230,1751,
2011-01-21_12:10,8968.15,8968.68,8968.15,8968.66,10292,267,2136,
2011-01-21_12:11,8968.23,8968.65,8966.98,8968.65,8771,244,2028,
2011-01-21_12:12,8970.62,8970.62,8968.54,8968.87,8278,221,1765,
2011-01-21_12:13,8969.39,8969.39,8966.47,8966.97,9423,264,2121,
2011-01-21_12:14,8967.17,8967.17,8966.88,8966.98,9110,242,2162,
2011-01-21_12:15,8966.82,8966.99,8966.49,8966.70,9286,232,1900,
2011-01-21_12:16,8964.80,8966.31,8964.51,8964.51,10960,358,2342,
2011-01-21_12:17,8964.15,8964.15,8961.96,8961.97,11859,305,2266,
2011-01-21_12:18,8962.96,8962.96,8961.02,8961.02,14800,379,2974,
2011-01-21_12:19,8960.45,8960.48,8958.79,8958.79,10547,323,2502,
2011-01-21_12:20,8959.32,8959.32,8958.04,8958.53,12170,337,2541,
2011-01-21_12:21,8958.35,8958.35,8956.93,8957.03,12027,307,2573,
2011-01-21_12:22,8956.22,8957.65,8954.83,8954.83,9699,257,2174,
2011-01-21_12:23,8958.88,8958.88,8957.13,8958.09,10497,301,2207,
2011-01-21_12:24,8956.40,8958.43,8956.40,8958.10,10178,246,2134,
2011-01-21_12:25,8957.74,8958.12,8956.46,8958.09,9508,240,1952,
2011-01-21_12:26,8958.43,8959.11,8957.21,8959.11,8253,241,1949,
2011-01-21_12:27,8959.52,8959.52,8956.89,8958.72,8724,218,1806,
2011-01-21_12:28,8959.12,8959.87,8957.90,8959.87,8840,240,1841,
2011-01-21_12:29,8959.82,8960.21,8957.40,8959.94,9010,226,1895,
2011-01-21_12:30,8958.05,8960.63,8958.05,8960.63,9115,277,2142,
2011-01-21_12:31,8960.40,8960.40,8959.71,8959.78,8953,332,2173,
2011-01-21_12:32,8960.34,8960.80,8959.42,8959.42,8404,218,1849,
2011-01-21_12:33,8961.15,8961.15,8958.66,8960.63,7951,236,1932,
2011-01-21_12:34,8957.81,8960.58,8957.11,8957.11,7410,246,1975,
2011-01-21_12:35,8958.91,8960.74,8958.27,8960.59,10657,316,2419,
2011-01-21_12:36,8959.52,8960.40,8957.67,8957.67,9558,314,2350,
2011-01-21_12:37,8959.76,8959.76,8958.01,8959.27,11093,273,2309,
2011-01-21_12:38,8960.76,8961.74,8960.35,8960.35,8268,266,2073,
2011-01-21_12:39,8959.41,8960.37,8959.41,8959.81,9061,275,2124,
2011-01-21_12:40,8961.43,8961.43,8960.16,8960.41,9622,283,2236,
2011-01-21_12:41,8960.82,8961.90,8960.82,8961.71,9988,317,2468,
2011-01-21_12:42,8959.64,8961.17,8959.64,8959.92,10382,299,2471,
2011-01-21_12:43,8959.38,8961.25,8959.38,8960.35,9404,265,2112,
2011-01-21_12:44,8964.53,8964.61,8963.26,8964.61,10133,359,2552,
2011-01-21_12:45,8964.60,8964.82,8964.45,8964.82,12086,377,2745,
2011-01-21_12:46,8964.21,8967.14,8964.21,8967.14,10061,301,2413,
2011-01-21_12:47,8965.78,8966.99,8965.78,8966.99,11145,382,2699,
2011-01-21_12:48,8964.73,8964.73,8962.75,8963.38,11327,343,2651,
2011-01-21_12:49,8963.83,8966.06,8963.83,8965.06,12416,355,2568,
2011-01-21_12:50,8964.89,8964.94,8964.02,8964.43,14018,393,2990,
2011-01-21_12:51,8966.60,8966.60,8965.30,8966.02,11198,366,2635,
2011-01-21_12:52,8966.40,8966.40,8965.65,8966.39,11303,306,2495,
2011-01-21_12:53,8965.49,8969.27,8964.89,8969.27,13212,329,2697,
2011-01-21_12:54,8967.86,8971.61,8967.86,8969.69,11870,328,2588,
2011-01-21_12:55,8969.05,8970.79,8969.05,8970.79,14384,380,2808,
2011-01-21_12:56,8969.77,8970.99,8969.77,8970.85,16041,392,3026,
2011-01-21_12:57,8971.61,8972.32,8971.54,8972.32,12229,350,2658,
2011-01-21_12:58,8971.00,8972.29,8970.55,8972.29,11991,446,3075,
2011-01-21_12:59,8971.64,8972.33,8970.67,8971.70,12926,377,2817,
2011-01-21_13:00,8971.70,8972.59,8970.61,8972.53,11457,320,2703,
2011-01-21_13:01,8972.73,8973.30,8972.54,8972.78,12336,382,2916,
2011-01-21_13:02,8972.49,8972.49,8971.26,8971.26,13256,383,3014,
2011-01-21_13:03,8965.62,8968.22,8965.62,8968.22,16594,488,3829,
2011-01-21_13:04,8964.48,8964.48,8961.87,8961.87,16416,475,3583,
2011-01-21_13:05,8961.45,8963.95,8960.86,8960.86,15063,410,3314,
2011-01-21_13:06,8960.47,8961.47,8960.47,8960.96,16898,419,3623,
2011-01-21_13:07,8961.04,8961.04,8956.77,8956.77,17215,486,4027,
2011-01-21_13:08,8958.58,8958.71,8957.77,8957.77,14310,345,3308,
2011-01-21_13:09,8958.16,8958.16,8956.57,8957.99,16104,441,3586,
2011-01-21_13:10,8959.61,8959.75,8955.51,8959.75,14608,409,3306,
2011-01-21_13:11,8957.63,8958.11,8956.69,8956.72,14786,423,3299,
2011-01-21_13:12,8959.30,8959.31,8957.08,8957.14,13510,354,3045,
2011-01-21_13:13,8957.98,8957.98,8956.49,8956.49,15194,451,3779,
2011-01-21_13:14,8958.93,8959.84,8958.66,8959.84,16214,407,3518,
2011-01-21_13:15,8958.32,8958.32,8955.61,8956.57,17071,399,3490,
2011-01-21_13:16,8955.76,8960.14,8955.76,8960.14,19051,510,4427,
2011-01-21_13:17,8955.78,8957.30,8955.78,8957.30,17854,438,3995,
2011-01-21_13:18,8956.21,8958.12,8955.87,8958.05,19101,473,4041,
2011-01-21_13:19,8959.21,8959.21,8956.05,8956.05,18571,508,4179,
2011-01-21_13:20,8960.23,8960.37,8958.95,8958.95,19898,507,4439,
2011-01-21_13:21,8958.02,8958.87,8957.75,8957.75,20162,512,4358,
2011-01-21_13:22,8956.28,8958.67,8956.28,8958.67,23524,539,4823,
2011-01-21_13:23,8956.65,8960.72,8956.65,8960.54,23468,570,4947,
2011-01-21_13:24,8957.75,8959.03,8957.75,8958.92,25347,571,5075,
2011-01-21_13:25,8961.15,8962.16,8961.15,8962.16,29073,671,5928,
2011-01-21_13:26,8962.16,8962.16,8962.16,8962.16,0,0,0,
2011-01-21_13:27,8962.16,8962.16,8962.16,8962.16,0,0,0,
2011-01-21_13:28,8962.16,8962.16,8962.16,8962.16,0,0,0,
2011-01-21_13:29,8962.16,8962.16,8962.16,8962.16,0,0,0,
2011-01-21_13:30,8962.16,8962.16,8954.38,8954.38,191430,6471,41651,
2011-01-24_09:01,8983.59,8983.59,8971.47,8975.30,90655,3118,21903,
2011-01-24_09:02,8981.48,8981.48,8970.06,8973.12,33114,1025,7687,
2011-01-24_09:03,8971.43,8977.22,8971.43,8976.87,37228,944,7589,
2011-01-24_09:04,8982.18,8982.18,8979.29,8979.61,42138,919,7581,
2011-01-24_09:05,8983.30,8985.47,8975.89,8975.89,45908,974,7418,
2011-01-24_09:06,8979.51,8979.51,8978.37,8979.06,42043,842,6809,
2011-01-24_09:07,8983.10,8984.26,8983.10,8983.10,34550,670,5784,
2011-01-24_09:08,8983.47,8983.47,8980.30,8980.30,35795,708,5531,
2011-01-24_09:09,8980.70,8980.70,8979.16,8979.16,30347,619,5087,
2011-01-24_09:10,8980.81,8981.36,8980.02,8981.36,26447,600,4859,
2011-01-24_09:11,8983.64,8983.99,8982.57,8983.08,26657,558,4649,
2011-01-24_09:12,8984.26,8985.99,8984.26,8985.09,25432,596,4749,
2011-01-24_09:13,8984.69,8984.69,8982.11,8983.08,31370,661,5310,
2011-01-24_09:14,8984.46,8986.52,8984.46,8985.25,28324,588,5086,
2011-01-24_09:15,8986.42,8987.07,8986.22,8986.22,28572,586,5133,
2011-01-24_09:16,8985.35,8988.57,8984.70,8988.57,27167,611,4899,
2011-01-24_09:17,8988.10,8988.90,8986.69,8986.69,29463,644,5384,
2011-01-24_09:18,8988.47,8990.67,8988.47,8990.21,27091,603,5201,
2011-01-24_09:19,8988.89,8991.48,8988.89,8991.48,26460,636,5031,
2011-01-24_09:20,8990.58,8990.58,8989.84,8989.84,24255,586,4872,
2011-01-24_09:21,8989.94,8993.56,8989.94,8993.12,27224,627,5255,
2011-01-24_09:22,8990.52,8991.91,8989.63,8991.91,27369,565,4981,
2011-01-24_09:23,8989.84,8989.84,8984.01,8984.01,31153,744,5959,
2011-01-24_09:24,8982.20,8982.20,8973.43,8973.43,43702,1027,7176,
2011-01-24_09:25,8967.79,8967.79,8963.98,8963.98,33988,792,5986,
2011-01-24_09:26,8961.46,8961.65,8961.23,8961.23,26662,628,5327,
2011-01-24_09:27,8958.02,8958.96,8958.02,8958.73,27148,644,4964,
2011-01-24_09:28,8959.36,8960.71,8958.30,8958.30,25353,562,4594,
2011-01-24_09:29,8958.47,8959.71,8958.47,8959.22,24448,614,4545,
2011-01-24_09:30,8962.21,8962.85,8961.78,8962.85,19444,514,3992,
2011-01-24_09:31,8964.51,8965.44,8964.51,8965.44,21095,497,3833,
2011-01-24_09:32,8967.04,8967.18,8966.18,8966.50,18291,442,3873,
2011-01-24_09:33,8965.42,8968.55,8965.42,8966.76,17889,424,3557,
2011-01-24_09:34,8966.56,8967.33,8966.56,8966.98,18002,436,3538,
2011-01-24_09:35,8965.62,8967.79,8965.62,8967.79,16240,349,3179,
2011-01-24_09:36,8967.94,8967.94,8967.10,8967.80,18564,392,3470,
2011-01-24_09:37,8967.98,8969.38,8967.98,8967.98,19772,444,3799,
2011-01-24_09:38,8968.29,8970.70,8968.29,8969.91,18383,359,3340,
2011-01-24_09:39,8968.19,8970.63,8968.19,8970.63,18171,373,3512,
2011-01-24_09:40,8970.91,8973.06,8970.91,8972.46,19402,397,3544,
2011-01-24_09:41,8973.48,8975.36,8973.29,8973.29,17431,394,3603,
2011-01-24_09:42,8975.72,8975.72,8973.92,8973.92,22877,454,3710,
2011-01-24_09:43,8972.73,8974.13,8972.73,8973.51,18552,385,3526,
2011-01-24_09:44,8975.83,8975.83,8975.66,8975.66,19249,418,3672,
2011-01-24_09:45,8975.54,8975.54,8973.21,8973.26,17554,363,3228,
2011-01-24_09:46,8972.66,8973.63,8972.42,8972.42,15079,336,2969,
2011-01-24_09:47,8972.18,8972.18,8970.49,8970.55,16887,334,3135,
2011-01-24_09:48,8970.43,8970.43,8968.53,8969.38,16449,327,2927,
2011-01-24_09:49,8969.76,8969.76,8966.22,8966.22,15912,487,3056,
2011-01-24_09:50,8969.06,8970.34,8967.66,8970.34,13114,285,2623,
2011-01-24_09:51,8967.67,8969.16,8967.39,8969.16,12916,304,2765,
2011-01-24_09:52,8968.05,8968.05,8967.56,8967.56,12316,320,2748,
2011-01-24_09:53,8968.31,8968.45,8967.16,8967.16,14596,315,2731,
2011-01-24_09:54,8967.93,8967.93,8964.12,8964.12,13220,317,2701,
2011-01-24_09:55,8964.68,8964.68,8963.77,8964.61,16115,344,2929,
2011-01-24_09:56,8962.44,8962.44,8960.86,8962.03,17785,424,3365,
2011-01-24_09:57,8959.66,8959.84,8959.08,8959.08,15281,370,2966,
2011-01-24_09:58,8959.98,8960.57,8957.67,8957.67,14943,313,2647,
2011-01-24_09:59,8959.55,8959.55,8957.44,8957.44,15385,348,2810,
2011-01-24_10:00,8958.50,8959.55,8958.50,8958.70,13639,344,2792,
2011-01-24_10:01,8956.28,8958.61,8956.28,8956.32,13364,320,2812,
2011-01-24_10:02,8956.45,8958.35,8956.45,8958.35,12625,252,2413,
2011-01-24_10:03,8958.18,8958.83,8956.81,8958.83,11081,273,2163,
2011-01-24_10:04,8959.05,8960.78,8959.05,8960.54,13858,337,2589,
2011-01-24_10:05,8962.01,8962.01,8959.75,8960.56,12199,319,2601,
2011-01-24_10:06,8962.13,8962.25,8961.56,8961.60,13741,416,2693,
2011-01-24_10:07,8963.32,8964.91,8963.32,8964.66,13154,327,2639,
2011-01-24_10:08,8965.67,8965.67,8964.43,8964.53,10871,302,2532,
2011-01-24_10:09,8963.94,8965.16,8963.94,8964.12,12493,345,2581,
2011-01-24_10:10,8965.02,8965.02,8963.63,8964.06,12286,277,2357,
2011-01-24_10:11,8965.61,8966.87,8965.61,8966.65,12157,311,2459,
2011-01-24_10:12,8968.16,8968.77,8965.31,8968.77,13537,278,2514,
2011-01-24_10:13,8968.31,8968.31,8966.45,8966.45,9785,200,1970,
2011-01-24_10:14,8966.06,8966.29,8965.94,8966.00,10253,231,2126,
2011-01-24_10:15,8965.74,8968.20,8965.41,8965.41,10460,260,2201,
2011-01-24_10:16,8966.32,8966.71,8964.84,8964.84,10811,263,2270,
2011-01-24_10:17,8967.09,8967.09,8964.09,8964.16,9657,246,2036,
2011-01-24_10:18,8964.77,8966.00,8964.61,8965.87,8366,242,1970,
2011-01-24_10:19,8964.19,8966.45,8964.19,8966.12,7736,214,1922,
2011-01-24_10:20,8965.06,8965.06,8963.62,8964.85,9627,213,1812,
2011-01-24_10:21,8965.08,8965.08,8964.23,8964.77,8540,206,1950,
2011-01-24_10:22,8964.94,8967.39,8964.94,8967.39,8113,200,1817,
2011-01-24_10:23,8966.06,8966.38,8965.55,8966.38,8351,196,1749,
2011-01-24_10:24,8966.42,8968.47,8966.42,8966.81,8815,281,2020,
2011-01-24_10:25,8966.61,8968.77,8966.08,8968.77,9813,292,2209,
2011-01-24_10:26,8966.05,8967.43,8965.40,8965.48,9687,255,2044,
2011-01-24_10:27,8966.41,8968.16,8966.41,8968.16,9528,240,2089,
2011-01-24_10:28,8967.57,8967.57,8966.36,8966.79,9131,255,1959,
2011-01-24_10:29,8966.69,8967.22,8965.52,8965.52,9177,229,2032,
2011-01-24_10:30,8965.97,8965.97,8964.26,8964.26,10479,221,1959,
2011-01-24_10:31,8964.63,8965.61,8964.63,8965.34,9718,247,2166,
2011-01-24_10:32,8966.02,8966.02,8964.13,8964.18,9139,220,2158,
2011-01-24_10:33,8966.41,8966.41,8963.18,8964.10,11567,247,2119,
2011-01-24_10:34,8965.02,8965.02,8962.81,8964.38,9664,206,1863,
2011-01-24_10:35,8965.48,8965.48,8961.95,8961.95,9307,191,1811,
2011-01-24_10:36,8963.28,8964.20,8963.28,8963.45,9060,187,1826,
2011-01-24_10:37,8964.35,8964.35,8961.64,8962.60,9187,182,1873,
2011-01-24_10:38,8965.95,8965.95,8964.00,8964.00,12587,269,2340,
2011-01-24_10:39,8961.67,8964.64,8961.67,8964.64,10194,221,1950,
2011-01-24_10:40,8965.71,8965.71,8961.96,8961.99,9908,193,1896,
2011-01-24_10:41,8963.40,8963.73,8962.57,8963.60,9123,201,2041,
2011-01-24_10:42,8963.62,8965.23,8962.94,8962.94,7603,195,1694,
2011-01-24_10:43,8962.35,8962.35,8961.25,8962.25,7449,232,1820,
2011-01-24_10:44,8961.09,8965.07,8960.55,8965.07,7780,201,1821,
2011-01-24_10:45,8962.04,8963.49,8962.04,8963.41,7533,176,1631,
2011-01-24_10:46,8962.47,8962.47,8960.88,8960.88,8717,223,1967,
2011-01-24_10:47,8961.24,8962.56,8961.24,8961.72,9509,235,2101,
2011-01-24_10:48,8960.82,8963.39,8960.82,8963.39,8726,213,1909,
2011-01-24_10:49,8960.14,8961.11,8960.14,8961.11,9036,225,1930,
2011-01-24_10:50,8960.02,8962.57,8960.02,8962.18,10394,251,2325,
2011-01-24_10:51,8960.58,8962.89,8959.85,8959.85,10886,265,2135,
2011-01-24_10:52,8959.53,8963.16,8959.53,8962.97,9763,228,2067,
2011-01-24_10:53,8960.69,8963.16,8960.69,8963.16,8450,178,1819,
2011-01-24_10:54,8963.02,8963.06,8962.74,8962.87,10002,233,2011,
2011-01-24_10:55,8961.49,8962.97,8961.49,8962.76,8747,181,1647,
2011-01-24_10:56,8961.24,8962.85,8960.04,8960.04,8321,184,1803,
2011-01-24_10:57,8960.91,8962.83,8960.28,8962.83,10624,270,1796,
2011-01-24_10:58,8963.15,8963.15,8961.28,8961.28,10260,222,1915,
2011-01-24_10:59,8962.60,8965.55,8962.60,8964.31,13009,285,2305,
2011-01-24_11:00,8965.03,8965.03,8959.04,8959.04,13276,282,2308,
2011-01-24_11:01,8960.55,8961.56,8958.09,8958.17,14391,369,2494,
2011-01-24_11:02,8957.14,8961.10,8957.14,8960.86,12360,316,2303,
2011-01-24_11:03,8961.29,8961.29,8956.86,8958.92,13097,319,2408,
2011-01-24_11:04,8958.31,8961.58,8958.00,8961.58,11672,290,2302,
2011-01-24_11:05,8960.77,8960.82,8957.78,8957.78,12825,291,2388,
2011-01-24_11:06,8958.90,8958.90,8957.42,8957.42,12534,372,2536,
2011-01-24_11:07,8957.04,8957.87,8957.04,8957.41,10787,256,2221,
2011-01-24_11:08,8960.27,8960.27,8955.85,8956.09,10895,262,2274,
2011-01-24_11:09,8957.04,8957.04,8955.82,8955.82,10885,298,2385,
2011-01-24_11:10,8956.41,8956.41,8955.17,8955.69,11363,281,2322,
2011-01-24_11:11,8956.81,8956.81,8953.98,8953.98,10491,243,2084,
2011-01-24_11:12,8956.66,8957.31,8955.69,8955.69,12093,265,2107,
2011-01-24_11:13,8954.57,8956.36,8954.57,8956.36,11392,265,2434,
2011-01-24_11:14,8954.43,8955.28,8954.43,8955.09,9901,216,2022,
2011-01-24_11:15,8956.00,8957.39,8956.00,8957.39,11182,218,2051,
2011-01-24_11:16,8956.71,8958.04,8956.71,8958.04,9944,221,2068,
2011-01-24_11:17,8957.32,8957.32,8955.08,8955.08,8167,237,1880,
2011-01-24_11:18,8955.77,8956.93,8954.80,8956.93,7058,198,1714,
2011-01-24_11:19,8956.31,8956.31,8954.94,8954.94,8261,199,1903,
2011-01-24_11:20,8955.11,8956.10,8954.75,8956.10,7890,195,2018,
2011-01-24_11:21,8954.00,8955.16,8954.00,8954.86,8807,202,1835,
2011-01-24_11:22,8954.19,8955.23,8952.98,8952.98,9568,199,1829,
2011-01-24_11:23,8952.30,8955.52,8952.30,8955.52,8497,202,1816,
2011-01-24_11:24,8955.06,8955.06,8952.40,8952.40,11697,266,2337,
2011-01-24_11:25,8953.68,8953.68,8950.03,8950.03,10938,268,2348,
2011-01-24_11:26,8950.33,8950.33,8947.92,8948.33,12161,312,2557,
2011-01-24_11:27,8947.15,8947.15,8946.33,8947.07,14062,288,2802,
2011-01-24_11:28,8946.29,8946.49,8945.11,8945.11,11815,336,2585,
2011-01-24_11:29,8944.84,8944.84,8944.15,8944.25,11000,297,2423,
2011-01-24_11:30,8943.88,8944.60,8943.88,8944.10,11042,253,2231,
2011-01-24_11:31,8943.90,8944.18,8942.21,8942.21,12396,291,2547,
2011-01-24_11:32,8944.68,8944.68,8942.80,8942.80,11343,230,2279,
2011-01-24_11:33,8941.59,8943.69,8941.59,8941.78,10598,229,2036,
2011-01-24_11:34,8942.36,8945.14,8942.36,8943.94,11794,244,2027,
2011-01-24_11:35,8941.79,8941.84,8941.44,8941.44,10880,242,1965,
2011-01-24_11:36,8943.08,8943.08,8940.65,8940.95,10351,221,2117,
2011-01-24_11:37,8940.92,8940.92,8939.84,8940.76,8755,169,1707,
2011-01-24_11:38,8939.92,8941.50,8939.86,8940.88,7793,191,1811,
2011-01-24_11:39,8940.39,8940.39,8938.91,8939.60,8322,230,1884,
2011-01-24_11:40,8938.80,8939.24,8937.48,8937.48,8277,200,1669,
2011-01-24_11:41,8937.49,8937.98,8937.30,8937.60,7113,183,1858,
2011-01-24_11:42,8937.24,8938.51,8937.24,8938.01,10318,232,1896,
2011-01-24_11:43,8937.85,8940.03,8937.85,8940.03,9727,233,2018,
2011-01-24_11:44,8939.48,8941.49,8939.48,8941.49,8503,221,1917,
2011-01-24_11:45,8938.90,8939.57,8938.90,8939.57,7898,184,1620,
2011-01-24_11:46,8941.09,8941.09,8939.59,8939.63,7484,177,1557,
2011-01-24_11:47,8938.80,8941.50,8938.80,8941.50,7498,185,1547,
2011-01-24_11:48,8939.56,8940.64,8939.56,8940.31,9319,227,1917,
2011-01-24_11:49,8940.12,8940.97,8938.95,8939.07,8302,241,1799,
2011-01-24_11:50,8939.27,8940.03,8938.57,8938.57,7364,188,1641,
2011-01-24_11:51,8939.65,8941.93,8939.65,8941.93,9294,220,1903,
2011-01-24_11:52,8940.59,8942.84,8940.14,8940.14,7564,171,1628,
2011-01-24_11:53,8939.57,8940.94,8939.57,8940.48,9328,206,1758,
2011-01-24_11:54,8941.02,8942.41,8940.74,8942.41,8309,188,1678,
2011-01-24_11:55,8942.58,8942.91,8942.29,8942.29,8076,177,1570,
2011-01-24_11:56,8942.35,8943.56,8942.35,8943.23,7031,175,1523,
2011-01-24_11:57,8942.39,8942.39,8940.90,8941.36,6854,178,1598,
2011-01-24_11:58,8943.08,8944.04,8942.69,8944.04,9922,239,1875,
2011-01-24_11:59,8943.63,8943.63,8942.19,8943.30,8563,255,1982,
2011-01-24_12:00,8943.03,8943.37,8942.35,8942.35,9302,247,1918,
2011-01-24_12:01,8944.17,8944.17,8943.48,8944.17,9920,217,1950,
2011-01-24_12:02,8945.24,8945.24,8943.44,8943.74,9537,214,1773,
2011-01-24_12:03,8942.50,8943.04,8942.50,8942.79,7779,193,1664,
2011-01-24_12:04,8943.10,8943.10,8942.04,8942.04,8268,229,1733,
2011-01-24_12:05,8942.92,8942.92,8941.60,8942.45,6947,193,1600,
2011-01-24_12:06,8942.29,8942.29,8941.11,8942.06,8428,245,1735,
2011-01-24_12:07,8941.40,8942.05,8940.91,8940.93,9061,226,1872,
2011-01-24_12:08,8940.42,8940.84,8938.23,8938.24,8683,228,1759,
2011-01-24_12:09,8939.70,8939.70,8937.72,8938.41,10001,221,1866,
2011-01-24_12:10,8940.46,8940.46,8939.70,8940.21,7619,198,1715,
2011-01-24_12:11,8941.39,8941.39,8937.37,8937.37,9582,233,1762,
2011-01-24_12:12,8940.67,8940.67,8939.81,8939.81,9456,271,2263,
2011-01-24_12:13,8938.05,8938.99,8938.05,8938.99,6742,173,1635,
2011-01-24_12:14,8939.34,8939.43,8937.86,8937.86,7995,215,1855,
2011-01-24_12:15,8938.64,8938.64,8937.45,8937.45,10134,223,2144,
2011-01-24_12:16,8937.91,8938.81,8937.59,8938.00,8206,193,1850,
2011-01-24_12:17,8935.51,8938.67,8935.51,8937.64,9914,256,2125,
2011-01-24_12:18,8936.53,8939.76,8935.24,8935.24,11537,313,2557,
2011-01-24_12:19,8935.99,8937.26,8934.49,8937.26,9013,260,2082,
2011-01-24_12:20,8936.23,8937.73,8935.98,8936.82,10752,296,2258,
2011-01-24_12:21,8939.37,8939.37,8936.09,8936.55,9970,246,2261,
2011-01-24_12:22,8934.98,8937.61,8934.98,8937.14,11094,301,2353,
2011-01-24_12:23,8933.51,8935.05,8933.51,8935.00,10004,227,2237,
2011-01-24_12:24,8933.93,8937.18,8933.93,8937.18,10430,235,2304,
2011-01-24_12:25,8934.33,8936.68,8934.33,8936.68,10615,231,2288,
2011-01-24_12:26,8934.40,8935.34,8934.40,8934.86,10250,289,2334,
2011-01-24_12:27,8933.85,8937.77,8933.85,8937.74,9264,228,2079,
2011-01-24_12:28,8935.11,8937.06,8935.11,8937.06,9948,236,2132,
2011-01-24_12:29,8935.94,8937.98,8935.94,8937.86,9092,237,1914,
2011-01-24_12:30,8936.90,8936.90,8936.16,8936.16,9623,196,2085,
2011-01-24_12:31,8935.72,8937.20,8935.05,8937.17,10129,220,1944,
2011-01-24_12:32,8935.05,8936.51,8935.05,8936.47,8810,227,1945,
2011-01-24_12:33,8934.07,8935.65,8934.07,8935.19,10138,240,2022,
2011-01-24_12:34,8937.46,8937.46,8936.55,8936.84,8927,232,2034,
2011-01-24_12:35,8935.86,8937.99,8935.12,8937.99,8361,208,2053,
2011-01-24_12:36,8934.52,8938.60,8934.52,8938.60,7998,194,1692,
2011-01-24_12:37,8937.23,8937.23,8934.91,8935.76,10370,193,1984,
2011-01-24_12:38,8937.13,8937.13,8935.05,8936.47,9057,194,1926,
2011-01-24_12:39,8935.07,8937.19,8934.03,8936.01,9208,201,1878,
2011-01-24_12:40,8934.25,8935.23,8934.25,8935.23,17619,289,2977,
2011-01-24_12:41,8935.50,8936.17,8935.00,8935.46,12381,276,2453,
2011-01-24_12:42,8936.51,8936.90,8934.24,8936.90,11418,284,2303,
2011-01-24_12:43,8934.20,8934.20,8932.88,8932.88,9543,211,2053,
2011-01-24_12:44,8932.77,8934.54,8932.77,8933.80,11024,275,2213,
2011-01-24_12:45,8931.67,8933.45,8931.51,8931.72,11973,335,2371,
2011-01-24_12:46,8930.30,8930.81,8929.42,8930.81,10804,284,2461,
2011-01-24_12:47,8929.08,8931.04,8929.08,8929.93,9953,231,2232,
2011-01-24_12:48,8927.49,8929.44,8927.49,8929.44,14362,312,2827,
2011-01-24_12:49,8928.54,8930.18,8928.54,8930.18,12799,331,2640,
2011-01-24_12:50,8930.33,8931.91,8929.90,8930.63,11373,293,2372,
2011-01-24_12:51,8930.87,8933.79,8930.87,8933.79,13728,356,2686,
2011-01-24_12:52,8934.30,8935.41,8933.88,8935.41,12117,298,2293,
2011-01-24_12:53,8935.15,8938.45,8935.15,8938.45,13926,363,2616,
2011-01-24_12:54,8936.31,8940.39,8936.31,8940.39,13212,299,2410,
2011-01-24_12:55,8939.17,8940.93,8939.17,8940.93,10275,221,2079,
2011-01-24_12:56,8941.18,8941.38,8941.13,8941.13,8989,228,2109,
2011-01-24_12:57,8941.44,8941.44,8940.90,8941.23,9231,232,2164,
2011-01-24_12:58,8938.83,8940.02,8938.36,8940.02,11284,260,2252,
2011-01-24_12:59,8939.44,8940.88,8939.44,8939.49,9624,270,2261,
2011-01-24_13:00,8938.40,8939.85,8937.18,8939.15,10149,229,2166,
2011-01-24_13:01,8938.83,8939.78,8938.58,8939.77,9558,275,2122,
2011-01-24_13:02,8938.85,8941.02,8938.85,8939.93,11209,265,2389,
2011-01-24_13:03,8938.75,8940.20,8938.75,8939.02,14453,305,2830,
2011-01-24_13:04,8938.72,8941.41,8938.72,8940.35,12199,286,2388,
2011-01-24_13:05,8939.09,8941.66,8939.09,8941.66,10877,281,2455,
2011-01-24_13:06,8941.03,8941.03,8938.25,8939.44,10135,238,2342,
2011-01-24_13:07,8939.08,8939.96,8938.88,8938.88,13536,295,2603,
2011-01-24_13:08,8939.58,8941.73,8939.58,8941.73,11508,249,2509,
2011-01-24_13:09,8940.46,8940.46,8938.99,8939.44,15920,367,2874,
2011-01-24_13:10,8941.00,8942.36,8941.00,8942.36,13144,377,2807,
2011-01-24_13:11,8939.29,8941.82,8939.29,8941.82,12432,343,2650,
2011-01-24_13:12,8940.91,8940.91,8939.50,8940.29,14309,377,2852,
2011-01-24_13:13,8940.08,8940.32,8939.80,8939.80,14042,410,2990,
2011-01-24_13:14,8938.55,8941.76,8938.55,8940.08,18079,399,3189,
2011-01-24_13:15,8940.58,8940.58,8938.96,8938.96,17132,426,3537,
2011-01-24_13:16,8938.68,8939.17,8938.14,8939.17,15230,407,3434,
2011-01-24_13:17,8938.91,8938.91,8938.46,8938.72,16792,425,3237,
2011-01-24_13:18,8938.70,8941.19,8937.02,8937.02,16712,385,3400,
2011-01-24_13:19,8939.84,8939.84,8937.69,8937.91,17040,440,3857,
2011-01-24_13:20,8940.36,8940.36,8938.27,8938.27,19455,406,3669,
2011-01-24_13:21,8937.29,8938.82,8936.98,8936.98,21107,483,4337,
2011-01-24_13:22,8937.66,8937.66,8934.72,8934.89,22890,521,4652,
2011-01-24_13:23,8936.27,8936.92,8936.27,8936.68,28917,634,4868,
2011-01-24_13:24,8938.84,8940.95,8938.84,8940.56,33114,728,5770,
2011-01-24_13:25,8940.28,8940.28,8936.73,8936.73,28106,694,5586,
2011-01-24_13:26,8936.68,8936.68,8936.68,8936.68,0,0,0,
2011-01-24_13:27,8936.68,8936.68,8936.68,8936.68,0,0,0,
2011-01-24_13:28,8936.68,8936.68,8936.68,8936.68,0,0,0,
2011-01-24_13:29,8936.68,8936.68,8936.68,8936.68,0,0,0,
2011-01-24_13:30,8936.68,8947.79,8936.68,8947.79,174466,6221,37189,
2011-01-25_09:01,9001.74,9013.87,9001.74,9013.87,103442,3832,24440,
2011-01-25_09:02,9011.10,9013.99,9011.10,9013.17,37496,1219,8379,
2011-01-25_09:03,9011.47,9013.24,9011.47,9013.24,41702,1100,7876,
2011-01-25_09:04,9009.00,9009.00,9006.91,9006.91,43825,1121,7860,
2011-01-25_09:05,9007.45,9008.75,9007.45,9008.75,47493,1095,7675,
2011-01-25_09:06,9007.42,9007.42,9004.64,9004.64,41349,914,6282,
2011-01-25_09:07,9007.79,9007.79,9004.86,9004.89,35992,949,5916,
2011-01-25_09:08,9004.80,9008.20,9004.80,9008.20,34634,1013,5893,
2011-01-25_09:09,9008.10,9011.40,9008.10,9011.40,35548,992,5859,
2011-01-25_09:10,9009.06,9011.65,9009.06,9010.98,32763,891,5335,
2011-01-25_09:11,9013.26,9015.27,9012.50,9012.50,35278,897,5721,
2011-01-25_09:12,9013.12,9017.46,9013.12,9017.46,38423,930,6225,
2011-01-25_09:13,9017.03,9020.62,9017.03,9020.62,43036,908,6676,
2011-01-25_09:14,9022.81,9030.41,9022.81,9030.41,56082,1243,8200,
2011-01-25_09:15,9031.18,9031.18,9029.19,9029.19,60832,1166,8049,
2011-01-25_09:16,9032.30,9032.30,9029.81,9031.24,45005,898,6809,
2011-01-25_09:17,9030.84,9031.57,9028.42,9031.16,43211,879,6645,
2011-01-25_09:18,9030.88,9030.88,9026.47,9027.46,45617,822,6397,
2011-01-25_09:19,9029.00,9029.00,9026.72,9027.27,41403,816,6166,
2011-01-25_09:20,9026.28,9026.84,9025.60,9026.01,33669,670,5581,
2011-01-25_09:21,9026.24,9026.24,9022.92,9022.92,32467,686,5564,
2011-01-25_09:22,9025.63,9025.63,9021.88,9021.88,28236,632,4738,
2011-01-25_09:23,9023.30,9023.30,9021.01,9021.09,26736,615,4734,
2011-01-25_09:24,9021.32,9021.32,9019.93,9020.40,22871,635,4430,
2011-01-25_09:25,9021.97,9025.05,9021.97,9025.05,22664,736,4214,
2011-01-25_09:26,9022.61,9026.97,9022.61,9026.97,24165,689,4445,
2011-01-25_09:27,9028.06,9028.94,9025.57,9028.94,24781,777,4677,
2011-01-25_09:28,9029.99,9031.06,9029.63,9030.29,22630,800,4481,
2011-01-25_09:29,9028.19,9030.53,9027.89,9027.89,26255,656,4365,
2011-01-25_09:30,9025.43,9025.43,9023.63,9023.63,27080,650,4422,
2011-01-25_09:31,9025.74,9025.74,9021.08,9021.08,29744,720,4700,
2011-01-25_09:32,9021.94,9021.94,9017.99,9017.99,34186,747,4968,
2011-01-25_09:33,9014.52,9014.52,9012.17,9012.17,31538,721,5189,
2011-01-25_09:34,9012.91,9012.91,9012.37,9012.78,25491,631,4696,
2011-01-25_09:35,9010.46,9013.50,9010.17,9013.50,21639,486,3949,
2011-01-25_09:36,9010.15,9011.37,9008.88,9008.88,20261,510,4057,
2011-01-25_09:37,9010.47,9011.93,9010.27,9010.27,22140,524,3845,
2011-01-25_09:38,9010.59,9012.06,9010.59,9012.06,17577,452,3418,
2011-01-25_09:39,9013.89,9015.19,9013.89,9014.92,20818,463,3950,
2011-01-25_09:40,9014.39,9015.85,9014.39,9015.85,20889,456,3906,
2011-01-25_09:41,9016.92,9018.92,9016.75,9018.92,20168,484,3986,
2011-01-25_09:42,9017.51,9017.51,9013.14,9013.42,18265,452,3349,
2011-01-25_09:43,9014.60,9014.60,9012.82,9014.54,17940,435,3166,
2011-01-25_09:44,9013.98,9014.07,9013.29,9014.07,15099,417,3046,
2011-01-25_09:45,9013.20,9013.94,9013.20,9013.94,15932,380,2918,
2011-01-25_09:46,9011.97,9011.97,9011.77,9011.90,15328,402,2938,
2011-01-25_09:47,9012.80,9013.27,9012.59,9012.59,16982,474,3407,
2011-01-25_09:48,9015.04,9015.42,9012.30,9012.30,17013,388,2993,
2011-01-25_09:49,9012.52,9012.64,9012.02,9012.02,16040,423,3111,
2011-01-25_09:50,9011.31,9011.95,9011.31,9011.52,16900,412,3072,
2011-01-25_09:51,9013.24,9013.24,9010.77,9010.96,16063,418,2827,
2011-01-25_09:52,9012.89,9012.89,9009.07,9010.28,15137,482,3038,
2011-01-25_09:53,9013.23,9013.34,9010.56,9013.34,16595,536,2991,
2011-01-25_09:54,9011.78,9012.27,9010.16,9010.80,18701,509,3346,
2011-01-25_09:55,9013.56,9013.56,9010.15,9011.85,18828,501,3571,
2011-01-25_09:56,9012.00,9012.60,9012.00,9012.54,16758,423,3312,
2011-01-25_09:57,9015.49,9015.49,9013.22,9013.22,17046,404,2780,
2011-01-25_09:58,9016.58,9016.58,9013.05,9013.34,16758,435,3326,
2011-01-25_09:59,9013.99,9016.14,9013.99,9014.49,17579,497,3426,
2011-01-25_10:00,9012.05,9014.37,9012.05,9014.15,14584,356,2959,
2011-01-25_10:01,9011.36,9013.72,9011.36,9012.62,16159,432,2906,
2011-01-25_10:02,9013.24,9014.44,9012.34,9014.21,15673,442,3175,
2011-01-25_10:03,9012.36,9015.03,9012.36,9014.67,14997,453,3081,
2011-01-25_10:04,9013.81,9014.41,9013.81,9014.35,16745,426,3352,
2011-01-25_10:05,9013.41,9013.78,9009.32,9009.32,17215,430,3295,
2011-01-25_10:06,9010.71,9012.10,9010.67,9010.67,16969,403,3048,
2011-01-25_10:07,9011.63,9011.63,9009.87,9010.45,14656,394,2767,
2011-01-25_10:08,9011.52,9012.45,9011.52,9011.99,13889,371,2783,
2011-01-25_10:09,9011.21,9011.21,9008.84,9009.52,14513,389,2967,
2011-01-25_10:10,9008.77,9010.12,9008.71,9008.71,13396,325,2756,
2011-01-25_10:11,9010.01,9010.01,9006.77,9006.86,14775,381,2942,
2011-01-25_10:12,9009.74,9010.03,9006.68,9006.68,15692,346,2882,
2011-01-25_10:13,9006.89,9008.76,9006.89,9008.76,14238,347,2653,
2011-01-25_10:14,9007.56,9007.56,9005.96,9006.74,16056,459,3062,
2011-01-25_10:15,9006.21,9007.40,9004.33,9004.33,14543,599,3292,
2011-01-25_10:16,9006.36,9006.36,9002.71,9002.71,13674,411,3015,
2011-01-25_10:17,9004.47,9004.47,9002.82,9002.82,14228,419,2942,
2011-01-25_10:18,9003.18,9003.18,9001.38,9001.38,15420,399,2784,
2011-01-25_10:19,8998.52,9000.50,8997.21,8997.21,14118,450,2900,
2011-01-25_10:20,8998.33,8999.31,8997.09,8997.09,15108,439,3134,
2011-01-25_10:21,8996.62,8998.32,8995.30,8995.67,13650,400,3109,
2011-01-25_10:22,9002.62,9003.75,9000.42,9003.75,15046,414,3171,
2011-01-25_10:23,8999.12,9001.02,8997.33,8997.33,12404,309,2578,
2011-01-25_10:24,9001.39,9001.39,9000.01,9000.01,12545,302,2451,
2011-01-25_10:25,8999.56,8999.99,8999.41,8999.99,13023,348,2601,
2011-01-25_10:26,9000.65,9002.60,9000.40,9002.39,10910,283,2349,
2011-01-25_10:27,8999.97,9001.91,8999.97,9001.91,10724,265,2180,
2011-01-25_10:28,8998.65,8998.65,8997.80,8997.80,12232,395,2300,
2011-01-25_10:29,8998.15,9000.27,8998.11,9000.26,9601,258,2016,
2011-01-25_10:30,9000.09,9000.09,8997.60,8997.81,9564,284,2159,
2011-01-25_10:31,8997.46,9005.10,8997.46,9004.50,11496,321,2454,
2011-01-25_10:32,9003.54,9004.78,9003.54,9003.82,10465,282,2426,
2011-01-25_10:33,9005.99,9007.23,9005.99,9006.96,10289,327,2702,
2011-01-25_10:34,9007.94,9008.12,9007.26,9008.12,9977,266,2308,
2011-01-25_10:35,9009.06,9009.06,9008.75,9008.99,9427,250,2222,
2011-01-25_10:36,9007.71,9010.53,9007.71,9010.08,9973,272,2289,
2011-01-25_10:37,9008.69,9008.69,9007.80,9007.80,11347,284,2378,
2011-01-25_10:38,9007.53,9008.56,9007.53,9008.56,11352,309,2419,
2011-01-25_10:39,9005.10,9007.64,9005.10,9007.07,9088,263,1978,
2011-01-25_10:40,9007.38,9007.74,9006.67,9007.74,7697,231,1816,
2011-01-25_10:41,9006.13,9006.13,9005.60,9005.62,10093,297,2147,
2011-01-25_10:42,9005.29,9005.29,9003.73,9003.87,7548,243,1796,
2011-01-25_10:43,9003.68,9003.83,9002.79,9002.81,8963,257,1927,
2011-01-25_10:44,9010.49,9010.49,9007.35,9008.37,9210,306,2075,
2011-01-25_10:45,9007.14,9007.14,9004.97,9005.21,8243,230,1961,
2011-01-25_10:46,9004.74,9006.50,9004.74,9006.37,9405,223,1785,
2011-01-25_10:47,9008.16,9008.16,9007.20,9007.61,8471,233,1798,
2011-01-25_10:48,9006.10,9006.55,9005.75,9005.75,8076,247,1808,
2011-01-25_10:49,9007.03,9007.03,9005.78,9005.78,8350,222,1689,
2011-01-25_10:50,9007.78,9008.33,9006.29,9006.29,8174,241,1799,
2011-01-25_10:51,9008.49,9008.49,9007.16,9007.81,7410,219,1818,
2011-01-25_10:52,9008.64,9009.21,9007.69,9007.69,10284,283,2146,
2011-01-25_10:53,9008.85,9009.14,9008.54,9008.91,11068,290,2236,
2011-01-25_10:54,9009.14,9011.11,9009.14,9011.11,11055,315,2404,
2011-01-25_10:55,9015.40,9015.40,9012.26,9012.38,13781,370,2448,
2011-01-25_10:56,9014.42,9014.42,9010.08,9010.16,12339,344,2204,
2011-01-25_10:57,9011.52,9012.52,9011.03,9011.92,10900,274,2181,
2011-01-25_10:58,9012.00,9012.00,9010.90,9011.72,9664,248,2147,
2011-01-25_10:59,9012.85,9013.17,9012.67,9012.67,8728,231,2071,
2011-01-25_11:00,9013.75,9013.75,9010.60,9010.60,10766,284,2166,
2011-01-25_11:01,9012.37,9012.37,9010.44,9010.77,14902,336,2407,
2011-01-25_11:02,9010.07,9011.77,9009.57,9011.16,13374,298,2294,
2011-01-25_11:03,9008.69,9009.24,9008.01,9008.01,11480,271,2178,
2011-01-25_11:04,9006.15,9010.13,9006.15,9010.13,10223,279,2066,
2011-01-25_11:05,9006.64,9009.30,9006.64,9009.22,8568,232,1920,
2011-01-25_11:06,9006.83,9006.85,9005.88,9006.85,9434,258,1999,
2011-01-25_11:07,9008.34,9008.34,9005.50,9005.58,7996,246,1741,
2011-01-25_11:08,9008.54,9008.54,9006.20,9007.53,9527,295,2179,
2011-01-25_11:09,9005.24,9006.84,9003.97,9003.97,10577,262,1898,
2011-01-25_11:10,9004.20,9005.41,9003.72,9003.84,8758,241,1696,
2011-01-25_11:11,9005.19,9005.19,9003.03,9003.81,7973,234,1718,
2011-01-25_11:12,9004.90,9005.42,9002.98,9005.42,9323,246,1755,
2011-01-25_11:13,9005.13,9005.13,9003.56,9004.00,6877,191,1609,
2011-01-25_11:14,9003.89,9005.58,9003.77,9005.38,9389,204,1800,
2011-01-25_11:15,9003.56,9004.66,9003.55,9003.76,9575,303,2065,
2011-01-25_11:16,9003.86,9004.03,9002.34,9004.03,10857,301,1881,
2011-01-25_11:17,9004.78,9004.78,9002.27,9004.75,8822,256,1770,
2011-01-25_11:18,9003.35,9003.35,9002.42,9002.91,9142,242,1868,
2011-01-25_11:19,9005.39,9005.39,9003.30,9003.30,9505,258,1877,
2011-01-25_11:20,9005.83,9005.83,9005.19,9005.37,8854,222,1787,
2011-01-25_11:21,9005.59,9006.02,9004.53,9005.47,12227,309,2513,
2011-01-25_11:22,9004.15,9006.99,9004.15,9006.81,12115,314,2266,
2011-01-25_11:23,9004.94,9007.52,9004.94,9006.97,11502,280,2081,
2011-01-25_11:24,9005.97,9006.90,9005.97,9006.90,10375,245,2000,
2011-01-25_11:25,9006.69,9008.44,9006.69,9008.27,9646,250,1834,
2011-01-25_11:26,9005.79,9006.47,9005.79,9006.47,11079,293,1952,
2011-01-25_11:27,9006.82,9007.33,9004.50,9007.18,10809,290,2202,
2011-01-25_11:28,9006.12,9006.91,9005.58,9006.91,10654,316,2352,
2011-01-25_11:29,9006.59,9008.91,9006.59,9007.41,10661,274,2177,
2011-01-25_11:30,9005.94,9008.07,9005.94,9006.35,10595,262,2227,
2011-01-25_11:31,9004.32,9007.23,9004.32,9007.23,10747,275,2208,
2011-01-25_11:32,9007.35,9007.35,9005.63,9005.63,9685,245,2022,
2011-01-25_11:33,9006.27,9006.49,9006.27,9006.45,10783,242,2051,
2011-01-25_11:34,9004.93,9006.28,9002.83,9002.83,8482,191,1811,
2011-01-25_11:35,9006.39,9006.39,9004.09,9004.09,11158,279,2138,
2011-01-25_11:36,9005.10,9007.04,9005.10,9006.58,11046,259,1956,
2011-01-25_11:37,9004.68,9006.16,9004.68,9006.16,10058,250,2008,
2011-01-25_11:38,9005.63,9007.03,9005.28,9007.03,10717,269,2149,
2011-01-25_11:39,9005.65,9007.71,9005.65,9006.86,7301,197,1645,
2011-01-25_11:40,9006.68,9007.40,9006.68,9006.72,8037,218,1734,
2011-01-25_11:41,9007.38,9007.38,9005.85,9005.96,9484,331,2215,
2011-01-25_11:42,9006.36,9007.51,9006.36,9006.67,7960,253,1806,
2011-01-25_11:43,9007.48,9007.69,9004.50,9004.50,8233,260,1999,
2011-01-25_11:44,9006.51,9007.97,9006.51,9007.97,9437,258,1945,
2011-01-25_11:45,9006.34,9006.94,9004.55,9004.55,9238,218,1838,
2011-01-25_11:46,9005.58,9009.44,9005.58,9007.54,7551,232,1760,
2011-01-25_11:47,9007.40,9008.19,9007.40,9007.40,9064,283,1895,
2011-01-25_11:48,9008.66,9010.40,9007.71,9010.40,8892,231,1862,
2011-01-25_11:49,9010.10,9010.10,9006.11,9007.37,7736,239,1829,
2011-01-25_11:50,9008.98,9008.98,9006.79,9007.22,8371,217,1689,
2011-01-25_11:51,9009.35,9009.51,9006.63,9006.63,8645,245,1825,
2011-01-25_11:52,9006.57,9008.74,9006.57,9006.72,12637,313,2351,
2011-01-25_11:53,9007.19,9008.11,9006.72,9008.11,13641,350,2427,
2011-01-25_11:54,9007.68,9007.68,9006.04,9007.21,11726,281,2367,
2011-01-25_11:55,9006.98,9010.21,9006.98,9010.21,11788,321,2421,
2011-01-25_11:56,9010.29,9011.11,9009.13,9011.11,10773,252,2025,
2011-01-25_11:57,9011.67,9011.67,9010.10,9010.10,10334,257,2019,
2011-01-25_11:58,9010.26,9010.45,9008.46,9008.46,8001,235,1865,
2011-01-25_11:59,9007.69,9009.32,9007.69,9009.32,7800,232,1816,
2011-01-25_12:00,9010.15,9011.79,9010.09,9011.41,9449,337,1792,
2011-01-25_12:01,9010.65,9010.65,9008.78,9008.78,12684,285,2442,
2011-01-25_12:02,9010.97,9011.35,9009.43,9009.43,8392,239,1811,
2011-01-25_12:03,9010.84,9010.96,9010.02,9010.96,9822,256,1999,
2011-01-25_12:04,9009.90,9012.12,9007.92,9011.41,10443,269,2189,
2011-01-25_12:05,9011.23,9011.23,9008.50,9008.50,10092,221,1823,
2011-01-25_12:06,9009.78,9009.78,9006.35,9007.98,8342,249,1785,
2011-01-25_12:07,9007.12,9008.54,9006.57,9006.57,11282,306,2132,
2011-01-25_12:08,9006.47,9007.86,9006.47,9007.50,9235,254,1838,
2011-01-25_12:09,9007.14,9008.35,9007.14,9008.35,8434,219,1822,
2011-01-25_12:10,9008.17,9009.11,9008.17,9009.11,8636,248,1897,
2011-01-25_12:11,9008.81,9008.81,9008.11,9008.11,8749,280,1890,
2011-01-25_12:12,9008.97,9009.62,9007.73,9009.62,7462,221,1532,
2011-01-25_12:13,9008.57,9008.57,9006.27,9006.27,7365,219,1692,
2011-01-25_12:14,9006.74,9008.12,9006.74,9007.72,6989,225,1669,
2011-01-25_12:15,9006.77,9007.43,9006.45,9007.43,7323,185,1527,
2011-01-25_12:16,9005.77,9006.07,9004.30,9006.07,7706,200,1734,
2011-01-25_12:17,9006.21,9006.67,9005.01,9005.64,8712,226,1668,
2011-01-25_12:18,9005.53,9006.56,9005.53,9006.56,10245,249,1943,
2011-01-25_12:19,9007.25,9007.39,9004.95,9007.39,8432,247,1865,
2011-01-25_12:20,9007.40,9007.40,9005.17,9005.42,9790,202,1758,
2011-01-25_12:21,9005.95,9005.95,9003.25,9005.75,7482,219,2053,
2011-01-25_12:22,9005.32,9006.21,9004.38,9006.21,8265,220,1696,
2011-01-25_12:23,9005.98,9006.84,9004.93,9004.93,9169,217,1972,
2011-01-25_12:24,9004.59,9006.62,9004.50,9004.50,8393,242,2028,
2011-01-25_12:25,9005.19,9005.77,9004.48,9004.48,7862,245,1830,
2011-01-25_12:26,9004.35,9004.77,9002.71,9003.08,7520,190,1776,
2011-01-25_12:27,9004.54,9007.02,9004.54,9005.53,8156,216,1870,
2011-01-25_12:28,9006.26,9006.26,9004.98,9004.98,8335,275,1814,
2011-01-25_12:29,9005.48,9005.80,9003.17,9005.80,9382,259,1942,
2011-01-25_12:30,9005.81,9006.26,9004.35,9004.89,9083,271,1931,
2011-01-25_12:31,9005.86,9007.60,9005.82,9005.82,8772,318,1911,
2011-01-25_12:32,9005.95,9005.95,9004.36,9004.36,9499,306,2088,
2011-01-25_12:33,9004.44,9005.08,9003.66,9004.67,10321,319,2098,
2011-01-25_12:34,9004.22,9005.70,9003.60,9003.60,9086,287,1869,
2011-01-25_12:35,9006.12,9006.12,9003.86,9005.96,11080,330,2158,
2011-01-25_12:36,9006.61,9007.13,9005.01,9005.01,10908,262,2072,
2011-01-25_12:37,9007.93,9009.90,9007.93,9008.07,11210,300,2348,
2011-01-25_12:38,9008.74,9009.33,9008.74,9009.27,11228,298,2173,
2011-01-25_12:39,9007.49,9009.71,9007.04,9009.71,11055,299,2275,
2011-01-25_12:40,9010.10,9010.93,9010.10,9010.68,10578,268,2519,
2011-01-25_12:41,9010.57,9011.20,9008.13,9008.13,14790,387,3044,
2011-01-25_12:42,9007.17,9010.02,9007.17,9008.60,12139,306,2620,
2011-01-25_12:43,9009.88,9009.88,9007.32,9007.32,12276,288,2515,
2011-01-25_12:44,9008.45,9009.84,9008.20,9008.20,13060,348,2673,
2011-01-25_12:45,9009.22,9009.35,9009.16,9009.34,13634,384,2861,
2011-01-25_12:46,9010.01,9011.14,9010.01,9010.25,16054,466,3372,
2011-01-25_12:47,9009.99,9011.00,9009.99,9010.68,13566,362,2929,
2011-01-25_12:48,9011.43,9011.43,9010.95,9011.21,14466,428,2870,
2011-01-25_12:49,9011.45,9011.45,9009.21,9010.52,15271,348,2743,
2011-01-25_12:50,9010.26,9011.76,9010.26,9011.13,12766,342,2497,
2011-01-25_12:51,9010.39,9011.44,9010.39,9011.44,11016,298,2382,
2011-01-25_12:52,9010.76,9010.76,9009.84,9009.84,10489,281,2429,
2011-01-25_12:53,9010.01,9010.01,9009.18,9009.18,11646,317,2575,
2011-01-25_12:54,9011.02,9011.53,9010.66,9010.80,11289,324,2583,
2011-01-25_12:55,9010.44,9010.67,9009.72,9009.80,12094,326,2676,
2011-01-25_12:56,9010.59,9010.59,9009.89,9009.89,11255,341,2793,
2011-01-25_12:57,9010.46,9010.46,9009.38,9009.38,11267,321,2442,
2011-01-25_12:58,9009.36,9010.26,9008.26,9010.26,15291,378,3109,
2011-01-25_12:59,9009.16,9010.44,9008.06,9008.06,18683,444,3567,
2011-01-25_13:00,9009.90,9009.90,9007.63,9008.12,14765,352,2879,
2011-01-25_13:01,9009.26,9009.70,9009.09,9009.70,13990,371,3168,
2011-01-25_13:02,9009.65,9009.65,9008.67,9009.18,13717,365,3028,
2011-01-25_13:03,9009.40,9009.40,9008.51,9008.77,14198,329,2991,
2011-01-25_13:04,9008.68,9008.68,9007.19,9008.12,15751,372,2863,
2011-01-25_13:05,9008.39,9008.39,9006.37,9006.98,15100,417,3225,
2011-01-25_13:06,9006.75,9006.75,9006.14,9006.35,15837,426,3276,
2011-01-25_13:07,9005.49,9005.83,9005.02,9005.16,14650,357,3095,
2011-01-25_13:08,9006.43,9006.43,9005.20,9005.41,15774,372,3083,
2011-01-25_13:09,9005.80,9006.32,9004.09,9004.09,15023,339,3010,
2011-01-25_13:10,9005.96,9005.96,9002.46,9003.17,14653,375,3233,
2011-01-25_13:11,9002.36,9003.70,9001.88,9002.32,16123,418,3561,
2011-01-25_13:12,9003.47,9003.47,8999.78,9001.43,17392,425,3495,
2011-01-25_13:13,9001.35,9001.35,8999.19,9000.81,16369,400,3361,
2011-01-25_13:14,8998.87,9000.17,8998.73,8998.73,16896,383,3443,
2011-01-25_13:15,8998.72,8999.29,8996.47,8999.11,14457,373,3459,
2011-01-25_13:16,8999.48,8999.48,8994.07,8994.92,19548,483,3773,
2011-01-25_13:17,8999.11,8999.11,8994.52,8995.73,18745,464,3975,
2011-01-25_13:18,8994.57,8994.61,8992.71,8992.71,16772,430,3795,
2011-01-25_13:19,8992.83,8994.60,8992.83,8993.08,17843,486,3988,
2011-01-25_13:20,8993.63,8995.61,8992.81,8994.12,20706,519,4027,
2011-01-25_13:21,8994.96,8994.96,8993.52,8993.52,22085,546,4695,
2011-01-25_13:22,8994.70,8995.31,8994.33,8995.31,21090,502,4396,
2011-01-25_13:23,8995.38,8996.82,8994.53,8996.82,22770,562,4666,
2011-01-25_13:24,8996.23,8996.23,8994.48,8994.48,24353,630,5015,
2011-01-25_13:25,8992.92,8994.70,8992.92,8994.32,29644,647,5781,
2011-01-25_13:26,8994.32,8994.32,8994.32,8994.32,0,0,0,
2011-01-25_13:27,8994.32,8994.32,8994.32,8994.32,0,0,0,
2011-01-25_13:28,8994.32,8994.32,8994.32,8994.32,0,0,0,
2011-01-25_13:29,8994.32,8994.32,8994.32,8994.32,0,0,0,
2011-01-25_13:30,8994.32,8994.32,8991.39,8991.39,175623,5865,37031,
2011-01-26_09:01,9010.41,9013.10,9009.18,9012.16,77614,2745,18596,
2011-01-26_09:02,9015.59,9016.95,9014.77,9016.03,32712,946,6691,
2011-01-26_09:03,9017.80,9020.51,9017.80,9020.51,37265,922,6788,
2011-01-26_09:04,9021.68,9025.27,9021.68,9025.27,45572,1067,7140,
2011-01-26_09:05,9027.69,9028.68,9027.33,9028.35,39705,881,6542,
2011-01-26_09:06,9026.12,9026.63,9025.70,9025.73,36280,816,6059,
2011-01-26_09:07,9025.77,9025.77,9024.43,9024.43,38191,867,6606,
2011-01-26_09:08,9020.18,9023.28,9020.18,9022.68,41209,797,6488,
2011-01-26_09:09,9023.48,9023.48,9022.02,9022.10,32333,722,5766,
2011-01-26_09:10,9022.94,9025.53,9022.68,9025.53,30581,608,5218,
2011-01-26_09:11,9022.61,9025.35,9022.61,9025.35,31135,670,5439,
2011-01-26_09:12,9025.52,9025.84,9025.44,9025.54,31004,696,5672,
2011-01-26_09:13,9024.33,9024.84,9024.33,9024.42,29357,662,5604,
2011-01-26_09:14,9025.73,9025.73,9022.48,9022.48,28441,679,5642,
2011-01-26_09:15,9022.62,9024.02,9022.62,9023.34,30110,678,5882,
2011-01-26_09:16,9021.99,9022.59,9020.45,9020.45,34042,738,6138,
2011-01-26_09:17,9020.31,9022.61,9019.38,9019.38,30539,634,5902,
2011-01-26_09:18,9023.06,9023.06,9020.76,9021.02,27896,583,5522,
2011-01-26_09:19,9023.08,9023.08,9021.42,9021.44,27853,598,5436,
2011-01-26_09:20,9024.58,9025.15,9024.58,9024.98,30785,644,5646,
2011-01-26_09:21,9023.08,9025.56,9023.08,9025.53,26175,593,5642,
2011-01-26_09:22,9023.63,9026.94,9023.63,9026.94,25465,564,4730,
2011-01-26_09:23,9026.72,9026.72,9024.35,9025.38,22296,556,4435,
2011-01-26_09:24,9027.93,9027.93,9026.08,9026.11,20035,471,4193,
2011-01-26_09:25,9026.74,9027.56,9026.74,9027.41,24067,558,4549,
2011-01-26_09:26,9026.42,9030.61,9026.42,9030.61,21477,477,4045,
2011-01-26_09:27,9031.53,9031.53,9028.05,9028.71,23145,520,4541,
2011-01-26_09:28,9030.09,9030.09,9028.53,9028.53,24074,555,4628,
2011-01-26_09:29,9027.03,9029.12,9024.14,9024.14,22374,518,4468,
2011-01-26_09:30,9026.03,9026.45,9024.93,9026.45,23519,497,4294,
2011-01-26_09:31,9023.87,9024.43,9021.33,9021.33,25236,532,4736,
2011-01-26_09:32,9021.37,9021.41,9020.83,9020.95,24748,632,4723,
2011-01-26_09:33,9022.27,9022.27,9020.05,9020.05,24435,541,4471,
2011-01-26_09:34,9020.28,9021.68,9020.28,9020.40,24033,531,4603,
2011-01-26_09:35,9021.36,9021.36,9019.83,9019.83,23883,507,4524,
2011-01-26_09:36,9017.50,9020.30,9017.50,9018.28,23972,491,4380,
2011-01-26_09:37,9018.60,9019.68,9017.50,9019.68,24670,544,4503,
2011-01-26_09:38,9017.91,9019.36,9017.91,9018.27,20623,574,3915,
2011-01-26_09:39,9018.41,9021.50,9018.41,9021.50,20439,489,3909,
2011-01-26_09:40,9019.52,9023.31,9019.52,9021.04,20303,583,3889,
2011-01-26_09:41,9021.62,9022.90,9021.46,9022.90,23909,562,4565,
2011-01-26_09:42,9025.26,9025.26,9023.91,9024.85,20784,473,3912,
2011-01-26_09:43,9024.47,9024.47,9023.53,9023.72,24027,653,4428,
2011-01-26_09:44,9024.80,9025.13,9024.17,9024.66,16735,446,3579,
2011-01-26_09:45,9025.32,9026.30,9024.83,9026.30,17482,474,3337,
2011-01-26_09:46,9024.59,9025.13,9024.59,9024.90,15741,402,3223,
2011-01-26_09:47,9024.97,9024.97,9023.96,9024.49,15758,393,3131,
2011-01-26_09:48,9025.58,9025.58,9024.99,9025.36,15510,396,3031,
2011-01-26_09:49,9024.88,9025.63,9024.51,9024.51,17753,465,3331,
2011-01-26_09:50,9024.75,9024.75,9022.13,9022.76,17011,394,3306,
2011-01-26_09:51,9024.21,9024.41,9022.08,9024.41,18567,406,3486,
2011-01-26_09:52,9024.76,9025.11,9024.02,9024.02,14829,311,2829,
2011-01-26_09:53,9024.25,9024.79,9024.25,9024.79,15005,360,3047,
2011-01-26_09:54,9024.59,9025.84,9024.58,9024.58,12487,346,2666,
2011-01-26_09:55,9026.65,9026.65,9025.76,9025.76,16285,449,3103,
2011-01-26_09:56,9026.69,9026.69,9025.74,9025.74,13214,346,2696,
2011-01-26_09:57,9024.79,9024.79,9022.95,9023.26,16137,346,2865,
2011-01-26_09:58,9021.88,9021.91,9021.31,9021.31,14608,305,2609,
2011-01-26_09:59,9021.87,9023.31,9020.20,9020.20,14935,338,3030,
2011-01-26_10:00,9024.48,9024.48,9021.56,9021.64,15153,324,2883,
2011-01-26_10:01,9024.11,9024.11,9021.49,9022.01,14447,324,2726,
2011-01-26_10:02,9023.40,9024.80,9021.97,9022.20,13811,360,2549,
2011-01-26_10:03,9021.80,9022.76,9021.65,9021.98,16135,346,2568,
2011-01-26_10:04,9023.78,9024.31,9023.78,9023.81,13303,294,2460,
2011-01-26_10:05,9024.66,9026.19,9024.41,9026.19,11840,290,2361,
2011-01-26_10:06,9025.82,9028.26,9025.82,9028.26,16387,369,2940,
2011-01-26_10:07,9028.12,9028.12,9026.70,9026.82,16094,346,3142,
2011-01-26_10:08,9027.94,9030.62,9027.94,9030.47,13883,303,2847,
2011-01-26_10:09,9030.39,9030.39,9026.30,9026.30,15653,386,3131,
2011-01-26_10:10,9029.18,9030.31,9028.05,9028.05,16608,402,3078,
2011-01-26_10:11,9028.29,9029.98,9028.29,9029.14,17221,404,3290,
2011-01-26_10:12,9029.85,9033.18,9029.85,9030.84,13220,327,2865,
2011-01-26_10:13,9033.73,9033.73,9030.28,9030.28,15341,404,3180,
2011-01-26_10:14,9029.98,9032.10,9029.78,9032.10,13673,359,2765,
2011-01-26_10:15,9031.66,9033.36,9031.66,9033.07,14517,361,2823,
2011-01-26_10:16,9032.86,9034.72,9032.79,9034.72,16112,413,3106,
2011-01-26_10:17,9034.39,9034.39,9033.47,9033.86,15265,380,3163,
2011-01-26_10:18,9033.56,9035.88,9033.56,9033.94,14599,386,3130,
2011-01-26_10:19,9034.56,9035.07,9034.53,9034.99,14996,347,3060,
2011-01-26_10:20,9036.94,9036.94,9034.37,9035.85,14124,369,2895,
2011-01-26_10:21,9034.39,9037.47,9034.39,9035.88,14650,431,2941,
2011-01-26_10:22,9035.26,9035.26,9034.73,9035.16,15061,615,3188,
2011-01-26_10:23,9035.30,9038.53,9035.30,9038.53,13240,469,2911,
2011-01-26_10:24,9038.94,9038.94,9035.66,9038.90,14734,447,2871,
2011-01-26_10:25,9036.34,9037.49,9035.89,9037.07,13136,352,2528,
2011-01-26_10:26,9037.52,9037.70,9037.31,9037.70,14609,429,2737,
2011-01-26_10:27,9039.71,9039.71,9037.08,9037.96,14813,440,2802,
2011-01-26_10:28,9039.15,9040.00,9037.71,9038.27,14510,361,2749,
2011-01-26_10:29,9040.28,9040.28,9038.61,9038.61,15084,380,2747,
2011-01-26_10:30,9038.68,9038.68,9036.00,9036.71,11730,343,2358,
2011-01-26_10:31,9036.80,9037.93,9036.80,9037.70,14343,480,2809,
2011-01-26_10:32,9038.58,9038.58,9036.78,9036.89,12080,338,2457,
2011-01-26_10:33,9035.93,9037.99,9035.93,9037.72,13099,333,2311,
2011-01-26_10:34,9035.74,9037.46,9034.99,9034.99,13202,380,2550,
2011-01-26_10:35,9034.74,9037.03,9034.14,9034.87,11564,329,2303,
2011-01-26_10:36,9034.61,9034.61,9033.03,9033.99,10948,287,2152,
2011-01-26_10:37,9034.66,9034.99,9033.30,9034.99,12580,336,2391,
2011-01-26_10:38,9037.00,9037.00,9034.97,9034.97,11779,282,2247,
2011-01-26_10:39,9035.06,9035.27,9034.64,9034.64,12069,319,2367,
2011-01-26_10:40,9035.20,9038.22,9035.20,9038.22,12412,349,2924,
2011-01-26_10:41,9035.36,9037.03,9034.96,9037.03,15077,371,3175,
2011-01-26_10:42,9035.83,9035.83,9034.67,9034.87,13661,332,2712,
2011-01-26_10:43,9035.53,9035.53,9034.14,9034.14,13624,340,2491,
2011-01-26_10:44,9035.63,9035.91,9034.68,9034.68,12255,313,2318,
2011-01-26_10:45,9034.45,9035.76,9033.15,9033.60,12208,324,2235,
2011-01-26_10:46,9035.78,9035.78,9034.05,9034.94,11384,294,2220,
2011-01-26_10:47,9033.95,9037.06,9033.95,9037.06,10092,280,2153,
2011-01-26_10:48,9035.01,9036.49,9034.26,9036.19,11694,327,2438,
2011-01-26_10:49,9036.83,9036.83,9034.63,9034.63,11800,323,2445,
2011-01-26_10:50,9035.25,9035.84,9034.76,9035.76,16225,494,3032,
2011-01-26_10:51,9033.50,9033.50,9032.46,9032.46,17835,483,3201,
2011-01-26_10:52,9034.57,9034.57,9033.52,9033.73,14486,461,3126,
2011-01-26_10:53,9033.42,9033.42,9031.12,9031.48,15167,418,2979,
2011-01-26_10:54,9030.63,9033.23,9030.63,9033.13,18305,471,3006,
2011-01-26_10:55,9029.83,9032.74,9029.83,9032.74,14761,370,3045,
2011-01-26_10:56,9030.83,9032.25,9030.83,9031.68,12700,327,2571,
2011-01-26_10:57,9030.55,9031.12,9030.38,9030.38,9561,250,2161,
2011-01-26_10:58,9031.22,9033.54,9031.22,9033.33,11673,313,2286,
2011-01-26_10:59,9030.07,9032.75,9030.07,9030.99,11620,279,2284,
2011-01-26_11:00,9030.09,9030.09,9028.82,9029.32,11628,319,2459,
2011-01-26_11:01,9028.46,9031.76,9028.46,9031.63,11090,317,2415,
2011-01-26_11:02,9032.24,9032.24,9030.26,9030.43,11536,371,2443,
2011-01-26_11:03,9028.23,9031.88,9028.23,9031.51,13537,401,2697,
2011-01-26_11:04,9030.93,9030.93,9026.63,9026.63,14245,421,2833,
2011-01-26_11:05,9030.73,9030.73,9028.74,9028.83,12687,331,2573,
2011-01-26_11:06,9030.68,9032.21,9030.59,9030.59,17355,426,3405,
2011-01-26_11:07,9031.84,9031.84,9028.63,9028.63,14349,324,2758,
2011-01-26_11:08,9031.72,9033.13,9030.71,9032.15,10421,232,2300,
2011-01-26_11:09,9032.70,9032.88,9030.30,9032.88,12115,331,2499,
2011-01-26_11:10,9033.37,9033.44,9032.43,9032.43,9530,271,2110,
2011-01-26_11:11,9032.68,9032.87,9032.58,9032.87,10671,293,2267,
2011-01-26_11:12,9032.40,9033.61,9029.98,9033.60,10343,376,2433,
2011-01-26_11:13,9032.48,9034.04,9032.48,9034.04,12323,330,2416,
2011-01-26_11:14,9034.74,9034.74,9030.86,9034.03,9707,337,2295,
2011-01-26_11:15,9034.51,9035.77,9032.28,9032.30,9945,263,2190,
2011-01-26_11:16,9031.41,9035.55,9031.41,9035.03,9954,319,2039,
2011-01-26_11:17,9034.89,9034.89,9034.27,9034.63,11406,320,2364,
2011-01-26_11:18,9034.76,9036.42,9034.76,9036.42,11305,360,2727,
2011-01-26_11:19,9036.29,9036.29,9033.18,9034.44,14073,453,3172,
2011-01-26_11:20,9034.48,9034.48,9033.37,9033.97,16239,576,3244,
2011-01-26_11:21,9033.94,9033.94,9030.83,9031.57,13808,434,3161,
2011-01-26_11:22,9034.32,9034.47,9033.85,9034.47,14021,337,2482,
2011-01-26_11:23,9033.37,9033.37,9032.96,9032.96,13851,343,2834,
2011-01-26_11:24,9031.46,9034.28,9031.46,9034.28,12535,327,2669,
2011-01-26_11:25,9033.00,9033.32,9032.78,9033.32,13764,390,3042,
2011-01-26_11:26,9031.26,9034.11,9031.26,9033.94,14727,498,3380,
2011-01-26_11:27,9033.37,9035.04,9033.24,9035.04,10296,364,2745,
2011-01-26_11:28,9034.58,9034.58,9032.35,9032.35,13447,389,2958,
2011-01-26_11:29,9029.89,9033.10,9029.89,9033.10,14097,503,3163,
2011-01-26_11:30,9033.81,9033.81,9033.24,9033.24,11323,346,2528,
2011-01-26_11:31,9034.13,9034.13,9032.96,9033.43,15354,681,3105,
2011-01-26_11:32,9032.60,9032.60,9030.56,9032.10,11146,367,2485,
2011-01-26_11:33,9031.94,9032.47,9031.94,9032.28,10662,345,2591,
2011-01-26_11:34,9031.62,9032.80,9031.62,9032.57,11834,333,2547,
2011-01-26_11:35,9031.75,9031.80,9031.35,9031.80,9436,328,2347,
2011-01-26_11:36,9031.34,9032.86,9031.34,9032.37,14864,492,2982,
2011-01-26_11:37,9030.47,9030.91,9030.37,9030.91,12540,515,2982,
2011-01-26_11:38,9032.01,9033.70,9030.63,9033.70,14673,515,3214,
2011-01-26_11:39,9033.00,9034.46,9032.28,9032.29,13388,442,3151,
2011-01-26_11:40,9033.10,9035.19,9033.10,9035.19,14316,401,3284,
2011-01-26_11:41,9035.19,9036.57,9035.19,9036.57,12557,367,2936,
2011-01-26_11:42,9035.31,9036.47,9035.31,9036.15,13443,353,2755,
2011-01-26_11:43,9036.32,9036.59,9035.52,9035.69,13095,360,2656,
2011-01-26_11:44,9036.07,9037.11,9036.07,9037.11,10948,315,2556,
2011-01-26_11:45,9036.54,9036.54,9035.61,9035.61,11808,373,2428,
2011-01-26_11:46,9036.92,9037.55,9035.48,9035.48,12479,384,2706,
2011-01-26_11:47,9037.95,9039.79,9037.44,9039.66,10697,342,2511,
2011-01-26_11:48,9039.02,9039.82,9037.59,9039.80,17284,1047,4941,
2011-01-26_11:49,9041.13,9042.96,9041.13,9042.95,15849,470,2942,
2011-01-26_11:50,9042.50,9051.16,9042.50,9051.16,22696,842,4556,
2011-01-26_11:51,9049.65,9050.71,9048.90,9049.01,17574,617,3768,
2011-01-26_11:52,9050.41,9050.45,9050.03,9050.45,14562,471,3222,
2011-01-26_11:53,9050.24,9051.38,9050.24,9050.81,18207,635,3367,
2011-01-26_11:54,9051.77,9051.77,9049.62,9049.62,17616,544,3388,
2011-01-26_11:55,9049.90,9049.90,9048.26,9048.85,12589,380,2628,
2011-01-26_11:56,9048.92,9048.92,9046.53,9047.83,10843,340,2515,
2011-01-26_11:57,9048.67,9048.67,9047.21,9047.21,12591,473,2733,
2011-01-26_11:58,9046.67,9048.48,9046.67,9048.48,11122,328,2483,
2011-01-26_11:59,9047.16,9049.41,9047.16,9049.30,11263,358,2344,
2011-01-26_12:00,9049.93,9051.51,9048.36,9051.51,12585,443,2740,
2011-01-26_12:01,9051.48,9052.32,9051.43,9052.32,13000,524,3384,
2011-01-26_12:02,9055.23,9059.80,9055.23,9059.80,13853,518,3256,
2011-01-26_12:03,9057.17,9061.27,9057.17,9061.12,15325,506,3158,
2011-01-26_12:04,9061.45,9061.45,9058.27,9059.13,14511,477,2769,
2011-01-26_12:05,9063.86,9063.86,9061.70,9062.33,18454,607,3259,
2011-01-26_12:06,9062.28,9067.07,9062.28,9065.57,16627,427,3463,
2011-01-26_12:07,9065.69,9065.69,9064.64,9064.65,16407,445,3254,
2011-01-26_12:08,9064.97,9064.97,9063.81,9064.20,15651,441,2979,
2011-01-26_12:09,9064.08,9064.08,9062.20,9062.20,18065,525,3161,
2011-01-26_12:10,9063.63,9064.02,9061.65,9061.65,12623,304,2518,
2011-01-26_12:11,9062.42,9063.66,9062.42,9063.66,12216,335,2437,
2011-01-26_12:12,9066.12,9066.12,9064.15,9065.40,13485,380,2613,
2011-01-26_12:13,9065.28,9065.64,9064.57,9065.23,12493,363,2752,
2011-01-26_12:14,9065.36,9067.28,9065.36,9067.28,14296,370,2873,
2011-01-26_12:15,9066.93,9066.93,9065.44,9065.44,11567,297,2388,
2011-01-26_12:16,9065.48,9065.48,9064.33,9064.61,10496,293,2335,
2011-01-26_12:17,9063.84,9063.84,9060.93,9061.45,12275,320,2549,
2011-01-26_12:18,9061.42,9061.42,9059.49,9059.70,11966,319,2420,
2011-01-26_12:19,9059.65,9060.40,9059.53,9059.82,12881,367,2527,
2011-01-26_12:20,9058.79,9059.89,9058.79,9058.80,10598,298,2350,
2011-01-26_12:21,9059.24,9060.46,9057.55,9059.95,13011,435,2765,
2011-01-26_12:22,9058.43,9058.43,9056.10,9056.10,11414,337,2583,
2011-01-26_12:23,9057.11,9057.11,9054.62,9054.62,10844,350,2438,
2011-01-26_12:24,9054.52,9056.98,9054.52,9056.94,9980,301,2311,
2011-01-26_12:25,9054.34,9057.09,9054.34,9057.09,10288,277,2401,
2011-01-26_12:26,9056.54,9057.05,9054.05,9057.05,9962,287,2331,
2011-01-26_12:27,9054.30,9057.91,9054.30,9056.93,13182,386,2692,
2011-01-26_12:28,9057.38,9058.11,9056.09,9057.93,11598,336,2623,
2011-01-26_12:29,9057.93,9058.83,9057.78,9058.27,13657,339,2924,
2011-01-26_12:30,9057.84,9058.64,9057.70,9058.24,12641,344,2879,
2011-01-26_12:31,9058.39,9058.97,9058.38,9058.59,10081,287,2587,
2011-01-26_12:32,9057.94,9058.74,9057.83,9057.83,9657,235,2382,
2011-01-26_12:33,9058.11,9063.03,9058.11,9063.03,13029,401,2932,
2011-01-26_12:34,9058.52,9066.02,9058.52,9061.91,13733,404,2994,
2011-01-26_12:35,9059.26,9061.21,9059.26,9061.21,12695,413,2816,
2011-01-26_12:36,9060.04,9063.21,9060.04,9062.85,12708,367,2798,
2011-01-26_12:37,9060.98,9060.98,9059.75,9059.75,9500,264,2269,
2011-01-26_12:38,9060.31,9060.31,9059.23,9059.54,11288,343,2564,
2011-01-26_12:39,9059.32,9059.32,9059.00,9059.09,13006,353,2653,
2011-01-26_12:40,9059.44,9059.44,9059.17,9059.25,13708,519,3081,
2011-01-26_12:41,9058.78,9058.85,9057.92,9057.92,15000,500,3480,
2011-01-26_12:42,9060.12,9060.36,9059.67,9060.01,11351,292,2580,
2011-01-26_12:43,9059.98,9060.42,9059.98,9060.41,14053,367,2812,
2011-01-26_12:44,9059.75,9066.38,9059.75,9066.38,16262,503,3444,
2011-01-26_12:45,9065.95,9070.42,9065.95,9070.42,17755,552,3767,
2011-01-26_12:46,9068.16,9068.16,9067.13,9067.34,13874,337,3061,
2011-01-26_12:47,9067.40,9070.74,9067.40,9070.74,13325,372,3224,
2011-01-26_12:48,9070.96,9072.76,9069.85,9072.76,13815,355,3077,
2011-01-26_12:49,9071.45,9071.45,9067.54,9067.54,15624,424,3164,
2011-01-26_12:50,9068.54,9068.54,9066.59,9067.73,13259,356,2770,
2011-01-26_12:51,9065.91,9065.91,9063.08,9063.08,14394,367,3110,
2011-01-26_12:52,9064.32,9065.79,9063.85,9065.79,15578,447,3132,
2011-01-26_12:53,9062.08,9066.74,9062.08,9065.08,14575,393,3283,
2011-01-26_12:54,9067.87,9067.87,9064.33,9064.33,17402,463,3622,
2011-01-26_12:55,9066.22,9067.60,9065.95,9065.95,18634,501,3744,
2011-01-26_12:56,9064.43,9065.22,9061.54,9061.54,16434,431,3563,
2011-01-26_12:57,9064.39,9064.39,9062.07,9063.56,17673,450,3424,
2011-01-26_12:58,9062.24,9066.02,9062.24,9066.02,20514,565,4171,
2011-01-26_12:59,9065.59,9065.59,9063.86,9064.57,27756,1562,7440,
2011-01-26_13:00,9068.31,9068.31,9067.20,9067.84,17652,570,4168,
2011-01-26_13:01,9067.50,9067.50,9066.04,9066.04,18570,566,4556,
2011-01-26_13:02,9065.59,9067.63,9065.59,9067.63,18287,521,4101,
2011-01-26_13:03,9068.64,9068.64,9065.40,9065.88,19251,535,4128,
2011-01-26_13:04,9065.97,9066.56,9065.97,9066.01,15379,424,3672,
2011-01-26_13:05,9066.70,9066.70,9064.97,9065.80,18463,533,3654,
2011-01-26_13:06,9065.80,9067.42,9065.12,9065.12,20665,556,4183,
2011-01-26_13:07,9066.99,9067.14,9066.29,9067.14,16818,468,3552,
2011-01-26_13:08,9066.73,9067.81,9065.55,9065.55,17871,437,3651,
2011-01-26_13:09,9064.92,9066.29,9063.77,9063.77,16589,412,3490,
2011-01-26_13:10,9066.98,9070.01,9065.30,9065.37,19320,513,4120,
2011-01-26_13:11,9065.77,9066.41,9065.66,9066.41,17788,469,3829,
2011-01-26_13:12,9065.63,9065.82,9064.90,9065.81,19560,489,3798,
2011-01-26_13:13,9065.08,9066.04,9065.08,9065.76,23876,881,5177,
2011-01-26_13:14,9063.60,9063.60,9058.09,9058.09,22530,579,4557,
2011-01-26_13:15,9058.63,9060.03,9058.00,9058.00,25255,784,4569,
2011-01-26_13:16,9057.70,9058.69,9057.70,9058.69,21322,585,4812,
2011-01-26_13:17,9057.54,9058.96,9057.39,9057.89,25594,625,4956,
2011-01-26_13:18,9054.38,9056.04,9054.38,9055.50,20711,561,4475,
2011-01-26_13:19,9054.51,9054.67,9054.31,9054.66,24480,666,5309,
2011-01-26_13:20,9055.10,9055.10,9051.25,9051.25,26147,681,5555,
2011-01-26_13:21,9053.67,9055.04,9053.52,9053.52,25911,767,5840,
2011-01-26_13:22,9053.54,9056.01,9053.54,9056.01,28642,733,5344,
2011-01-26_13:23,9056.10,9056.15,9053.76,9056.15,27757,680,5655,
2011-01-26_13:24,9056.48,9056.48,9054.13,9054.73,33106,717,5753,
2011-01-26_13:25,9054.47,9056.15,9054.47,9055.02,32050,744,6406,
2011-01-26_13:26,9055.02,9055.02,9055.02,9055.02,0,0,0,
2011-01-26_13:27,9055.02,9055.02,9055.02,9055.02,0,0,0,
2011-01-26_13:28,9055.02,9055.02,9055.02,9055.02,0,0,0,
2011-01-26_13:29,9055.02,9055.02,9055.02,9055.02,0,0,0,
2011-01-26_13:30,9055.02,9055.59,9055.02,9055.59,194243,6433,40100,
2011-01-27_09:01,9093.54,9105.79,9093.54,9105.79,103187,4251,23965,
2011-01-27_09:02,9109.49,9118.62,9109.49,9118.62,49114,2153,11038,
2011-01-27_09:03,9124.57,9124.57,9118.53,9118.53,51894,1782,10056,
2011-01-27_09:04,9117.15,9117.15,9111.78,9111.78,47472,1325,8697,
2011-01-27_09:05,9107.12,9109.37,9105.84,9109.37,41741,1090,8071,
2011-01-27_09:06,9107.89,9111.73,9107.89,9109.51,43326,1122,7669,
2011-01-27_09:07,9104.96,9110.68,9104.96,9109.11,46524,1348,8047,
2011-01-27_09:08,9110.33,9111.64,9105.17,9105.17,38157,971,7102,
2011-01-27_09:09,9109.92,9109.92,9106.77,9108.43,42807,1164,7614,
2011-01-27_09:10,9111.11,9113.26,9111.11,9113.26,39827,1129,7197,
2011-01-27_09:11,9108.85,9111.10,9108.85,9111.10,37780,1007,6889,
2011-01-27_09:12,9111.50,9111.65,9110.85,9111.65,35473,1008,6702,
2011-01-27_09:13,9110.72,9110.72,9108.13,9110.07,38220,988,6797,
2011-01-27_09:14,9108.67,9109.59,9108.67,9109.59,34679,856,6552,
2011-01-27_09:15,9111.50,9111.50,9109.65,9110.00,34221,867,6136,
2011-01-27_09:16,9112.04,9112.04,9108.64,9110.07,36634,909,6168,
2011-01-27_09:17,9110.04,9111.19,9108.34,9108.34,31617,838,5980,
2011-01-27_09:18,9105.52,9105.52,9105.07,9105.15,30803,794,5825,
2011-01-27_09:19,9100.12,9101.81,9095.91,9095.91,32221,826,5789,
2011-01-27_09:20,9095.78,9095.78,9094.24,9094.24,32606,897,5748,
2011-01-27_09:21,9093.92,9094.57,9093.65,9094.10,29074,758,5619,
2011-01-27_09:22,9092.97,9095.22,9092.97,9095.22,30442,703,5360,
2011-01-27_09:23,9095.47,9095.79,9094.11,9095.79,24881,668,4861,
2011-01-27_09:24,9096.13,9098.57,9096.13,9096.49,24806,626,4872,
2011-01-27_09:25,9096.09,9099.12,9095.28,9099.12,24307,621,4662,
2011-01-27_09:26,9100.26,9100.26,9098.69,9098.73,22807,646,4662,
2011-01-27_09:27,9098.33,9099.88,9098.33,9099.32,24483,635,4809,
2011-01-27_09:28,9099.99,9099.99,9099.21,9099.44,27537,729,5306,
2011-01-27_09:29,9098.77,9098.82,9097.02,9097.02,24647,637,4841,
2011-01-27_09:30,9097.43,9097.43,9094.80,9095.55,23149,642,4708,
2011-01-27_09:31,9097.06,9097.35,9097.06,9097.19,22346,658,4556,
2011-01-27_09:32,9097.11,9098.65,9097.11,9097.87,23874,536,4420,
2011-01-27_09:33,9098.27,9099.34,9098.27,9099.34,22357,552,4197,
2011-01-27_09:34,9099.90,9100.94,9098.42,9098.42,24077,657,4115,
2011-01-27_09:35,9102.37,9102.37,9099.19,9101.62,22736,561,4348,
2011-01-27_09:36,9102.40,9103.07,9102.40,9103.07,21729,568,4095,
2011-01-27_09:37,9103.39,9103.39,9101.08,9102.99,27438,673,4705,
2011-01-27_09:38,9102.57,9104.89,9102.41,9104.89,26935,764,5039,
2011-01-27_09:39,9103.86,9105.38,9103.86,9104.96,26318,719,5145,
2011-01-27_09:40,9104.43,9105.99,9104.20,9104.20,28702,733,5096,
2011-01-27_09:41,9109.84,9110.70,9109.61,9109.61,35281,992,6298,
2011-01-27_09:42,9110.73,9113.62,9110.73,9113.62,36922,821,5974,
2011-01-27_09:43,9115.85,9115.85,9114.75,9115.53,33486,803,5733,
2011-01-27_09:44,9116.11,9116.11,9113.81,9115.79,30172,713,5326,
2011-01-27_09:45,9116.57,9117.63,9116.57,9116.90,30135,707,5128,
2011-01-27_09:46,9118.50,9118.50,9115.69,9118.38,24535,593,4353,
2011-01-27_09:47,9115.62,9118.08,9115.31,9115.31,22691,558,4146,
2011-01-27_09:48,9116.63,9116.63,9114.21,9114.27,22548,553,4051,
2011-01-27_09:49,9117.28,9117.53,9113.43,9113.43,21135,544,3937,
2011-01-27_09:50,9116.85,9116.85,9112.66,9114.21,19879,514,3678,
2011-01-27_09:51,9115.10,9115.10,9111.89,9113.80,21559,834,4435,
2011-01-27_09:52,9115.89,9118.32,9115.72,9115.72,20641,571,4065,
2011-01-27_09:53,9117.11,9117.11,9115.05,9115.05,21906,637,4129,
2011-01-27_09:54,9115.89,9116.37,9115.76,9115.76,18998,577,4007,
2011-01-27_09:55,9115.83,9116.16,9115.04,9116.16,19512,548,3848,
2011-01-27_09:56,9114.46,9114.46,9111.38,9113.48,16166,427,3587,
2011-01-27_09:57,9113.42,9113.68,9111.40,9113.68,16014,411,3358,
2011-01-27_09:58,9110.54,9110.54,9109.67,9109.96,15016,401,3124,
2011-01-27_09:59,9110.57,9111.99,9109.75,9109.75,21587,586,3640,
2011-01-27_10:00,9109.55,9109.55,9109.01,9109.33,17677,416,3301,
2011-01-27_10:01,9110.31,9111.61,9110.09,9110.25,18846,571,3917,
2011-01-27_10:02,9111.80,9111.80,9108.50,9109.71,21068,567,3682,
2011-01-27_10:03,9110.71,9110.78,9110.19,9110.19,17895,502,3537,
2011-01-27_10:04,9110.01,9110.14,9109.18,9109.18,16347,457,3273,
2011-01-27_10:05,9108.41,9108.90,9107.24,9107.24,19424,606,3630,
2011-01-27_10:06,9104.67,9105.41,9104.67,9104.82,15119,408,3079,
2011-01-27_10:07,9105.69,9105.69,9103.34,9103.34,17022,435,3430,
2011-01-27_10:08,9104.29,9104.55,9103.67,9104.55,15580,470,3179,
2011-01-27_10:09,9104.50,9104.50,9102.17,9102.17,16877,457,3195,
2011-01-27_10:10,9103.98,9104.88,9103.98,9104.88,14213,412,3337,
2011-01-27_10:11,9105.33,9105.33,9103.84,9104.59,13751,382,2809,
2011-01-27_10:12,9103.96,9103.96,9102.45,9103.25,13016,350,2871,
2011-01-27_10:13,9104.84,9104.84,9103.79,9104.10,13274,371,2715,
2011-01-27_10:14,9101.15,9103.89,9101.15,9101.60,12677,364,2841,
2011-01-27_10:15,9101.58,9103.22,9101.58,9102.94,13691,372,2821,
2011-01-27_10:16,9102.64,9105.63,9102.64,9103.36,13450,345,2752,
2011-01-27_10:17,9105.29,9105.29,9102.06,9104.37,14459,326,2665,
2011-01-27_10:18,9104.97,9106.36,9103.71,9106.36,13548,359,2730,
2011-01-27_10:19,9105.19,9108.36,9105.19,9108.19,16451,430,3345,
2011-01-27_10:20,9108.17,9109.31,9108.17,9109.31,15049,458,3341,
2011-01-27_10:21,9110.29,9110.29,9109.67,9110.08,15737,435,3438,
2011-01-27_10:22,9110.50,9111.91,9110.03,9111.91,12782,374,2986,
2011-01-27_10:23,9111.57,9112.01,9111.41,9111.41,13398,378,2798,
2011-01-27_10:24,9111.48,9113.30,9111.12,9111.12,13778,393,3248,
2011-01-27_10:25,9108.86,9112.79,9108.86,9112.75,12993,409,2863,
2011-01-27_10:26,9112.41,9112.41,9110.27,9110.87,12515,403,2693,
2011-01-27_10:27,9112.02,9112.02,9110.76,9110.76,10737,339,2498,
2011-01-27_10:28,9111.30,9112.80,9111.18,9112.50,14273,445,3040,
2011-01-27_10:29,9110.42,9110.79,9108.64,9108.64,14515,424,2792,
2011-01-27_10:30,9109.98,9110.48,9105.53,9105.53,13305,431,2822,
2011-01-27_10:31,9107.50,9108.86,9107.50,9107.58,12099,346,2521,
2011-01-27_10:32,9107.17,9109.91,9107.17,9109.91,12168,327,2503,
2011-01-27_10:33,9107.37,9110.26,9107.37,9108.58,10434,279,2338,
2011-01-27_10:34,9106.90,9108.45,9106.90,9108.45,11689,316,2413,
2011-01-27_10:35,9108.67,9108.67,9107.38,9108.55,13535,392,2600,
2011-01-27_10:36,9110.44,9110.44,9109.42,9109.96,13173,400,2808,
2011-01-27_10:37,9109.23,9110.73,9109.23,9110.73,12491,316,2518,
2011-01-27_10:38,9111.26,9111.26,9109.84,9111.05,11690,352,2179,
2011-01-27_10:39,9107.37,9110.79,9107.37,9109.42,10296,318,2293,
2011-01-27_10:40,9109.48,9110.92,9109.48,9110.92,15022,309,2498,
2011-01-27_10:41,9109.07,9110.92,9109.07,9110.92,21062,538,3910,
2011-01-27_10:42,9111.09,9112.63,9111.09,9111.97,15930,411,2932,
2011-01-27_10:43,9111.61,9113.17,9111.61,9112.16,16877,514,3139,
2011-01-27_10:44,9111.40,9114.24,9111.40,9114.24,16611,490,2981,
2011-01-27_10:45,9114.65,9114.75,9114.20,9114.75,15264,441,2665,
2011-01-27_10:46,9114.10,9115.36,9113.89,9115.36,12757,446,2747,
2011-01-27_10:47,9115.43,9116.51,9115.43,9116.51,11639,344,2586,
2011-01-27_10:48,9115.52,9117.02,9115.52,9116.92,13738,381,2763,
2011-01-27_10:49,9116.97,9117.03,9116.50,9117.03,13969,353,2677,
2011-01-27_10:50,9116.97,9116.97,9116.64,9116.90,14161,424,2890,
2011-01-27_10:51,9117.32,9117.32,9114.96,9115.19,12963,338,2694,
2011-01-27_10:52,9115.36,9116.03,9115.36,9115.91,11899,333,2609,
2011-01-27_10:53,9116.10,9116.10,9115.27,9115.47,13715,418,3098,
2011-01-27_10:54,9115.74,9115.74,9114.80,9115.08,11892,373,2733,
2011-01-27_10:55,9115.24,9115.24,9111.70,9111.70,10031,298,2348,
2011-01-27_10:56,9115.82,9115.82,9112.89,9113.08,13433,391,2604,
2011-01-27_10:57,9114.30,9114.98,9112.16,9112.16,12661,368,2547,
2011-01-27_10:58,9113.44,9114.69,9113.14,9114.28,11683,318,2577,
2011-01-27_10:59,9113.82,9115.54,9113.82,9115.54,12831,362,2536,
2011-01-27_11:00,9114.60,9114.92,9114.45,9114.45,12244,332,2502,
2011-01-27_11:01,9115.09,9115.09,9113.88,9113.88,11027,363,2549,
2011-01-27_11:02,9114.72,9116.17,9114.72,9116.02,11780,304,2368,
2011-01-27_11:03,9116.50,9117.34,9116.50,9117.34,11918,345,2417,
2011-01-27_11:04,9116.58,9116.85,9115.78,9116.85,13972,430,2668,
2011-01-27_11:05,9117.61,9118.78,9117.61,9118.78,12512,372,2481,
2011-01-27_11:06,9119.29,9119.29,9118.31,9119.14,14291,468,2805,
2011-01-27_11:07,9120.10,9120.75,9120.10,9120.75,13109,522,2737,
2011-01-27_11:08,9120.13,9120.13,9118.95,9119.96,15174,521,2742,
2011-01-27_11:09,9121.23,9122.86,9121.23,9121.46,12555,412,2647,
2011-01-27_11:10,9121.76,9121.76,9120.02,9120.64,13045,525,2753,
2011-01-27_11:11,9119.64,9120.23,9119.62,9120.23,12659,461,2675,
2011-01-27_11:12,9120.24,9120.76,9119.24,9120.76,13574,451,3075,
2011-01-27_11:13,9121.15,9121.15,9116.55,9118.48,13270,372,2774,
2011-01-27_11:14,9118.96,9118.96,9116.35,9118.06,11312,310,2476,
2011-01-27_11:15,9119.25,9119.58,9118.24,9119.58,10750,324,2353,
2011-01-27_11:16,9119.71,9119.71,9117.73,9119.40,10668,343,2238,
2011-01-27_11:17,9119.44,9119.44,9118.13,9118.56,10227,312,2285,
2011-01-27_11:18,9117.65,9119.12,9117.65,9119.12,10076,347,2186,
2011-01-27_11:19,9117.63,9118.00,9117.35,9117.78,9345,287,2249,
2011-01-27_11:20,9118.66,9118.66,9117.78,9117.78,10740,323,2348,
2011-01-27_11:21,9119.20,9119.20,9117.93,9118.98,15603,571,3653,
2011-01-27_11:22,9118.30,9118.93,9116.28,9118.93,15291,590,3120,
2011-01-27_11:23,9119.67,9119.74,9119.40,9119.45,13219,397,2930,
2011-01-27_11:24,9119.50,9119.50,9116.64,9117.05,10722,328,2499,
2011-01-27_11:25,9118.31,9119.37,9118.31,9118.45,12304,342,2632,
2011-01-27_11:26,9118.27,9118.47,9118.02,9118.47,11300,337,2410,
2011-01-27_11:27,9117.90,9118.68,9117.63,9117.63,12160,404,2714,
2011-01-27_11:28,9117.99,9117.99,9117.53,9117.78,12634,413,2908,
2011-01-27_11:29,9116.39,9117.14,9116.30,9117.14,15285,427,3190,
2011-01-27_11:30,9117.18,9117.18,9116.13,9116.13,13596,450,2781,
2011-01-27_11:31,9117.94,9118.48,9117.74,9117.74,10472,364,2594,
2011-01-27_11:32,9116.49,9116.80,9116.22,9116.70,12588,345,2613,
2011-01-27_11:33,9116.91,9117.72,9116.91,9117.72,13857,354,2548,
2011-01-27_11:34,9120.09,9120.09,9117.26,9117.26,12637,421,2766,
2011-01-27_11:35,9117.45,9117.61,9116.55,9117.61,13324,323,2464,
2011-01-27_11:36,9117.65,9118.15,9116.75,9116.75,13221,355,2812,
2011-01-27_11:37,9118.27,9118.27,9116.54,9117.20,13015,355,2591,
2011-01-27_11:38,9116.66,9117.12,9116.51,9117.10,11851,350,2675,
2011-01-27_11:39,9117.32,9117.62,9115.84,9115.84,10443,296,2377,
2011-01-27_11:40,9117.07,9117.07,9115.37,9116.01,10413,315,2412,
2011-01-27_11:41,9116.90,9116.90,9115.53,9116.38,10757,344,2597,
2011-01-27_11:42,9117.55,9117.55,9114.28,9114.28,9293,327,2371,
2011-01-27_11:43,9116.39,9116.39,9114.69,9115.04,11528,383,2714,
2011-01-27_11:44,9116.70,9116.70,9115.47,9115.47,8981,288,2060,
2011-01-27_11:45,9111.54,9115.27,9111.54,9114.81,10466,400,2440,
2011-01-27_11:46,9114.47,9117.22,9114.47,9115.01,11571,318,2490,
2011-01-27_11:47,9113.44,9113.94,9113.44,9113.90,10772,285,2259,
2011-01-27_11:48,9113.70,9113.70,9112.61,9112.93,11939,324,2727,
2011-01-27_11:49,9113.81,9114.11,9113.05,9113.80,12751,356,2412,
2011-01-27_11:50,9113.06,9113.24,9111.72,9111.72,10826,323,2280,
2011-01-27_11:51,9111.34,9113.13,9111.34,9112.05,9821,252,2200,
2011-01-27_11:52,9111.96,9111.96,9110.76,9111.53,11054,302,2416,
2011-01-27_11:53,9111.71,9113.11,9111.71,9112.83,11984,329,2305,
2011-01-27_11:54,9110.55,9111.53,9110.34,9111.53,10499,278,2294,
2011-01-27_11:55,9111.39,9113.00,9110.42,9113.00,9955,254,2169,
2011-01-27_11:56,9112.11,9112.46,9111.67,9112.46,11643,317,2400,
2011-01-27_11:57,9110.67,9111.48,9110.67,9110.81,12814,376,2203,
2011-01-27_11:58,9110.74,9111.42,9110.74,9111.19,10568,310,2387,
2011-01-27_11:59,9111.14,9111.29,9110.75,9110.88,13925,365,2460,
2011-01-27_12:00,9110.34,9110.98,9109.53,9109.98,12734,354,2496,
2011-01-27_12:01,9111.05,9111.05,9109.56,9109.56,14110,361,2892,
2011-01-27_12:02,9110.35,9110.35,9110.08,9110.34,10583,311,2214,
2011-01-27_12:03,9109.37,9110.52,9109.37,9109.81,12728,341,2388,
2011-01-27_12:04,9109.80,9109.85,9109.40,9109.85,12502,407,2604,
2011-01-27_12:05,9109.67,9110.07,9109.13,9109.13,11742,366,2325,
2011-01-27_12:06,9108.40,9109.36,9108.40,9109.36,9621,282,2172,
2011-01-27_12:07,9110.01,9110.01,9108.36,9109.11,9661,302,2203,
2011-01-27_12:08,9110.48,9110.48,9109.26,9110.04,11126,357,2448,
2011-01-27_12:09,9109.74,9109.74,9108.47,9109.55,12871,359,2492,
2011-01-27_12:10,9108.80,9108.80,9106.20,9108.24,11043,373,2281,
2011-01-27_12:11,9107.76,9108.11,9107.45,9107.45,10110,315,2180,
2011-01-27_12:12,9107.15,9107.20,9106.97,9106.97,11441,416,2383,
2011-01-27_12:13,9107.78,9107.78,9107.40,9107.40,11578,382,2255,
2011-01-27_12:14,9107.42,9107.42,9105.74,9106.21,13661,427,2463,
2011-01-27_12:15,9106.64,9106.85,9105.25,9105.81,12570,423,2747,
2011-01-27_12:16,9105.99,9106.69,9104.23,9104.75,9721,294,2329,
2011-01-27_12:17,9105.02,9105.57,9104.70,9105.13,10652,300,2213,
2011-01-27_12:18,9104.81,9105.83,9104.81,9105.48,11196,335,2554,
2011-01-27_12:19,9105.07,9106.47,9105.07,9106.47,11817,317,2358,
2011-01-27_12:20,9105.60,9107.69,9105.60,9106.59,11100,281,2267,
2011-01-27_12:21,9106.06,9107.44,9106.06,9106.45,12193,340,2606,
2011-01-27_12:22,9104.60,9106.45,9104.60,9106.45,11044,327,2303,
2011-01-27_12:23,9107.66,9107.66,9106.06,9107.45,11067,313,2179,
2011-01-27_12:24,9105.83,9108.34,9105.83,9107.93,10900,299,2264,
2011-01-27_12:25,9107.25,9107.62,9106.06,9107.62,9844,270,2289,
2011-01-27_12:26,9106.94,9107.50,9106.78,9107.11,8720,276,2221,
2011-01-27_12:27,9105.53,9108.51,9105.53,9108.51,10240,318,2253,
2011-01-27_12:28,9107.84,9107.84,9105.47,9106.10,13002,322,2395,
2011-01-27_12:29,9104.93,9105.52,9104.93,9105.41,12699,379,2475,
2011-01-27_12:30,9105.23,9105.90,9105.23,9105.59,12645,293,2544,
2011-01-27_12:31,9105.90,9107.62,9105.46,9106.67,14424,417,2683,
2011-01-27_12:32,9105.28,9106.40,9105.27,9105.27,13056,367,2621,
2011-01-27_12:33,9106.19,9106.79,9106.00,9106.48,8263,239,2074,
2011-01-27_12:34,9107.12,9107.49,9106.37,9107.49,10422,292,2491,
2011-01-27_12:35,9106.77,9108.12,9106.77,9108.12,11065,346,2412,
2011-01-27_12:36,9107.91,9108.74,9107.91,9108.49,14193,535,2758,
2011-01-27_12:37,9106.84,9106.84,9105.20,9105.20,12516,327,2604,
2011-01-27_12:38,9106.39,9108.29,9106.36,9108.29,13211,351,2674,
2011-01-27_12:39,9107.60,9109.80,9107.60,9109.79,13015,341,2658,
2011-01-27_12:40,9110.85,9112.26,9110.85,9111.38,14184,458,3051,
2011-01-27_12:41,9113.73,9113.73,9112.87,9113.65,15088,452,3316,
2011-01-27_12:42,9113.54,9115.57,9113.54,9115.57,17236,558,3556,
2011-01-27_12:43,9117.40,9118.03,9116.96,9118.03,16875,479,3580,
2011-01-27_12:44,9118.60,9124.68,9118.60,9124.68,20591,619,4176,
2011-01-27_12:45,9120.52,9120.91,9120.52,9120.91,20409,640,3895,
2011-01-27_12:46,9120.50,9124.85,9120.50,9124.85,18736,646,3996,
2011-01-27_12:47,9124.00,9125.43,9124.00,9124.89,16337,496,3589,
2011-01-27_12:48,9123.22,9123.22,9121.68,9121.68,15152,445,3355,
2011-01-27_12:49,9125.66,9125.66,9123.70,9124.59,14951,422,3419,
2011-01-27_12:50,9125.26,9125.26,9122.80,9122.80,13098,341,2998,
2011-01-27_12:51,9123.72,9126.10,9122.96,9122.96,15023,393,3173,
2011-01-27_12:52,9124.09,9126.33,9124.09,9125.91,14470,491,3325,
2011-01-27_12:53,9126.13,9126.93,9126.13,9126.93,14524,395,3229,
2011-01-27_12:54,9124.88,9124.97,9122.97,9122.97,12979,344,3091,
2011-01-27_12:55,9124.24,9126.48,9123.16,9123.16,14518,462,3319,
2011-01-27_12:56,9122.12,9123.94,9121.85,9122.58,13970,403,3223,
2011-01-27_12:57,9122.63,9122.92,9122.58,9122.70,11616,308,2519,
2011-01-27_12:58,9125.45,9125.45,9121.53,9121.53,12838,368,3031,
2011-01-27_12:59,9122.20,9122.81,9120.97,9122.81,14575,372,3066,
2011-01-27_13:00,9122.77,9124.47,9122.52,9124.44,12542,357,2786,
2011-01-27_13:01,9122.05,9125.23,9121.35,9125.23,15361,516,3216,
2011-01-27_13:02,9125.64,9125.64,9121.48,9124.24,16685,496,3377,
2011-01-27_13:03,9122.59,9123.66,9121.22,9123.66,13828,373,2903,
2011-01-27_13:04,9120.50,9123.95,9120.50,9120.97,14494,463,3303,
2011-01-27_13:05,9120.41,9122.71,9120.41,9122.45,14698,408,3117,
2011-01-27_13:06,9119.92,9121.64,9119.92,9121.64,14857,442,3389,
2011-01-27_13:07,9121.64,9121.72,9121.03,9121.06,15728,449,3603,
2011-01-27_13:08,9120.75,9122.65,9119.67,9122.65,15778,469,3494,
2011-01-27_13:09,9121.99,9121.99,9119.72,9120.24,17880,560,3884,
2011-01-27_13:10,9120.19,9120.19,9118.86,9118.88,18284,574,3795,
2011-01-27_13:11,9119.34,9119.92,9118.57,9119.92,17874,450,3777,
2011-01-27_13:12,9119.63,9120.10,9116.44,9120.10,17200,448,4017,
2011-01-27_13:13,9120.17,9120.17,9116.87,9119.36,17020,422,3734,
2011-01-27_13:14,9118.56,9118.92,9115.03,9118.92,18600,533,4161,
2011-01-27_13:15,9114.73,9114.83,9113.87,9113.87,21381,588,4315,
2011-01-27_13:16,9116.03,9116.03,9111.90,9113.05,22056,660,4563,
2011-01-27_13:17,9112.48,9112.48,9107.97,9107.97,23630,621,5123,
2011-01-27_13:18,9107.30,9111.68,9107.30,9111.68,23500,646,4850,
2011-01-27_13:19,9112.70,9112.70,9105.58,9109.38,22544,673,5044,
2011-01-27_13:20,9109.71,9109.71,9108.28,9109.08,25225,658,5076,
2011-01-27_13:21,9109.55,9109.55,9105.92,9105.97,28152,690,5381,
2011-01-27_13:22,9105.69,9106.81,9105.56,9106.81,27790,699,5055,
2011-01-27_13:23,9108.17,9109.28,9105.30,9109.28,31171,771,6052,
2011-01-27_13:24,9108.30,9108.74,9106.12,9108.74,29967,839,6206,
2011-01-27_13:25,9109.76,9109.76,9107.02,9107.46,38653,861,6053,
2011-01-27_13:26,9107.46,9107.46,9107.46,9107.46,0,0,0,
2011-01-27_13:27,9107.46,9107.46,9107.46,9107.46,0,0,0,
2011-01-27_13:28,9107.46,9107.46,9107.46,9107.46,0,0,0,
2011-01-27_13:29,9107.46,9107.46,9107.46,9107.46,0,0,0,
2011-01-27_13:30,9107.46,9107.46,9102.33,9102.33,205807,7064,41317,
2011-01-28_09:01,9122.16,9126.04,9122.16,9126.04,84339,3566,21598,
2011-01-28_09:02,9130.03,9130.82,9129.26,9130.82,34585,1284,8092,
2011-01-28_09:03,9126.75,9130.68,9126.75,9128.91,40987,1238,8362,
2011-01-28_09:04,9125.84,9125.84,9121.95,9121.95,43715,1042,7530,
2011-01-28_09:05,9123.56,9123.56,9118.10,9118.10,40291,878,6908,
2011-01-28_09:06,9120.12,9123.59,9119.53,9123.59,42678,1163,7090,
2011-01-28_09:07,9125.66,9127.41,9125.66,9127.41,33610,912,6295,
2011-01-28_09:08,9130.18,9130.18,9127.73,9127.73,32232,817,6000,
2011-01-28_09:09,9126.13,9127.71,9126.13,9127.71,31879,782,6136,
2011-01-28_09:10,9126.17,9129.49,9126.17,9126.20,33422,748,5983,
2011-01-28_09:11,9127.20,9127.68,9126.82,9127.68,30625,682,5349,
2011-01-28_09:12,9127.76,9129.07,9127.21,9129.07,37917,855,6141,
2011-01-28_09:13,9126.86,9129.37,9126.43,9128.20,36934,848,6144,
2011-01-28_09:14,9129.36,9132.50,9129.36,9132.50,38709,809,6164,
2011-01-28_09:15,9132.61,9135.34,9132.19,9132.19,37933,773,6178,
2011-01-28_09:16,9133.52,9134.72,9133.52,9134.32,36956,816,6375,
2011-01-28_09:17,9134.69,9134.93,9134.27,9134.93,31890,820,6060,
2011-01-28_09:18,9137.03,9137.74,9134.02,9134.02,35005,809,5951,
2011-01-28_09:19,9135.26,9136.08,9134.42,9134.44,34535,826,6008,
2011-01-28_09:20,9135.30,9135.30,9132.31,9132.31,30952,708,5650,
2011-01-28_09:21,9132.42,9132.42,9130.40,9131.71,31172,663,5290,
2011-01-28_09:22,9131.49,9131.49,9130.20,9130.99,27748,637,4768,
2011-01-28_09:23,9131.40,9131.82,9129.18,9131.82,24389,625,4728,
2011-01-28_09:24,9131.00,9131.62,9130.85,9130.85,22519,531,4267,
2011-01-28_09:25,9130.36,9131.12,9129.74,9129.74,25600,584,4604,
2011-01-28_09:26,9129.13,9131.22,9128.86,9130.43,24664,577,4808,
2011-01-28_09:27,9129.81,9129.81,9128.82,9129.77,22034,493,4376,
2011-01-28_09:28,9130.75,9131.23,9129.79,9131.23,19581,497,4134,
2011-01-28_09:29,9131.03,9131.86,9131.03,9131.16,20223,580,4666,
2011-01-28_09:30,9131.44,9131.44,9130.06,9130.06,20958,655,4578,
2011-01-28_09:31,9130.70,9130.83,9129.47,9130.83,20470,539,4501,
2011-01-28_09:32,9129.21,9129.21,9122.78,9123.60,23068,573,4907,
2011-01-28_09:33,9121.79,9122.39,9117.05,9117.05,22211,593,4842,
2011-01-28_09:34,9119.14,9119.14,9118.19,9118.19,23877,681,4782,
2011-01-28_09:35,9116.11,9116.11,9113.78,9113.78,28246,783,5415,
2011-01-28_09:36,9112.74,9112.74,9108.34,9109.79,27123,818,5530,
2011-01-28_09:37,9109.51,9109.51,9106.48,9106.48,27534,707,5357,
2011-01-28_09:38,9106.76,9106.76,9104.32,9104.32,25664,691,5045,
2011-01-28_09:39,9103.80,9103.80,9103.33,9103.68,22209,551,4394,
2011-01-28_09:40,9103.81,9105.25,9103.40,9103.40,19948,523,4086,
2011-01-28_09:41,9104.20,9104.91,9103.32,9104.69,17779,429,3850,
2011-01-28_09:42,9103.92,9105.83,9103.92,9105.83,17009,395,3348,
2011-01-28_09:43,9106.07,9106.07,9105.58,9105.69,18900,475,3842,
2011-01-28_09:44,9108.77,9108.96,9108.77,9108.96,17163,466,3575,
2011-01-28_09:45,9109.09,9110.28,9108.95,9110.28,15569,452,3519,
2011-01-28_09:46,9111.32,9111.32,9109.26,9110.43,18153,387,3351,
2011-01-28_09:47,9111.04,9111.04,9110.20,9110.38,18562,482,3269,
2011-01-28_09:48,9111.63,9113.16,9111.63,9112.94,12854,369,2995,
2011-01-28_09:49,9111.22,9111.98,9111.22,9111.79,14680,384,3076,
2011-01-28_09:50,9113.32,9115.00,9113.32,9114.34,12387,380,3072,
2011-01-28_09:51,9114.40,9116.37,9114.40,9116.37,14586,404,3151,
2011-01-28_09:52,9116.50,9117.45,9116.50,9117.07,13325,410,2952,
2011-01-28_09:53,9115.77,9117.98,9115.77,9117.94,14598,401,2938,
2011-01-28_09:54,9117.08,9117.37,9116.62,9117.34,13368,327,2572,
2011-01-28_09:55,9118.74,9118.74,9116.93,9118.64,12602,367,2864,
2011-01-28_09:56,9117.63,9117.63,9115.80,9115.80,14682,437,2727,
2011-01-28_09:57,9117.18,9117.60,9116.48,9117.06,15288,398,2529,
2011-01-28_09:58,9117.23,9117.23,9115.57,9115.99,14009,380,2604,
2011-01-28_09:59,9115.63,9117.44,9115.57,9115.57,11653,363,2380,
2011-01-28_10:00,9114.57,9119.14,9114.57,9116.43,13298,348,2407,
2011-01-28_10:01,9119.01,9119.01,9117.54,9118.19,13171,334,2450,
2011-01-28_10:02,9116.44,9117.24,9116.15,9116.82,11263,353,2431,
2011-01-28_10:03,9115.29,9118.06,9115.29,9116.33,13276,382,2539,
2011-01-28_10:04,9117.18,9119.90,9117.03,9119.78,12244,316,2510,
2011-01-28_10:05,9116.84,9120.34,9116.84,9119.26,13171,350,2508,
2011-01-28_10:06,9119.09,9122.04,9119.09,9121.90,13594,324,2389,
2011-01-28_10:07,9122.28,9122.28,9120.51,9121.20,14425,343,2831,
2011-01-28_10:08,9123.18,9124.54,9121.66,9124.54,14769,633,3405,
2011-01-28_10:09,9125.80,9125.80,9123.68,9123.68,14441,463,3005,
2011-01-28_10:10,9124.12,9124.33,9122.39,9124.33,15062,462,3126,
2011-01-28_10:11,9123.05,9125.09,9122.28,9125.04,14211,359,2832,
2011-01-28_10:12,9122.33,9123.24,9122.33,9123.24,11240,296,2383,
2011-01-28_10:13,9122.55,9122.55,9117.78,9117.78,13220,406,2938,
2011-01-28_10:14,9116.47,9116.47,9115.52,9115.52,18320,566,3755,
2011-01-28_10:15,9117.32,9117.45,9115.66,9115.66,16234,443,3025,
2011-01-28_10:16,9112.72,9112.99,9112.62,9112.83,16525,512,3393,
2011-01-28_10:17,9112.60,9112.60,9108.19,9108.19,17592,493,3557,
2011-01-28_10:18,9109.87,9110.09,9108.92,9108.95,18227,481,3787,
2011-01-28_10:19,9108.11,9108.11,9106.78,9107.16,18528,514,4017,
2011-01-28_10:20,9107.41,9107.62,9106.28,9107.58,18804,477,3779,
2011-01-28_10:21,9105.43,9105.43,9102.67,9104.38,17318,522,3552,
2011-01-28_10:22,9103.68,9103.69,9100.60,9100.60,15647,440,3290,
2011-01-28_10:23,9100.61,9103.03,9100.61,9101.28,17544,464,3513,
2011-01-28_10:24,9101.12,9101.20,9100.54,9100.54,20477,705,3993,
2011-01-28_10:25,9099.75,9099.75,9096.93,9096.93,16392,452,3479,
2011-01-28_10:26,9099.62,9099.62,9095.71,9095.71,15071,422,3166,
2011-01-28_10:27,9098.49,9098.49,9098.07,9098.46,15372,482,3413,
2011-01-28_10:28,9101.64,9104.27,9101.64,9104.27,18771,611,3362,
2011-01-28_10:29,9105.14,9105.14,9103.98,9104.51,15106,470,3190,
2011-01-28_10:30,9104.01,9106.89,9104.01,9106.56,12290,349,2638,
2011-01-28_10:31,9104.34,9108.59,9104.34,9108.41,12733,365,2462,
2011-01-28_10:32,9109.37,9110.27,9108.29,9110.19,9543,334,2313,
2011-01-28_10:33,9109.47,9110.78,9109.47,9110.78,10605,335,2348,
2011-01-28_10:34,9108.84,9109.45,9108.80,9108.80,11511,324,2319,
2011-01-28_10:35,9107.62,9110.58,9107.62,9110.18,12119,321,2307,
2011-01-28_10:36,9109.78,9109.78,9107.75,9107.87,11012,316,2298,
2011-01-28_10:37,9107.95,9108.06,9106.82,9108.06,9606,309,2036,
2011-01-28_10:38,9106.33,9107.04,9106.33,9106.82,9619,359,2199,
2011-01-28_10:39,9105.99,9106.27,9105.45,9106.27,10555,387,2315,
2011-01-28_10:40,9105.85,9107.36,9105.85,9107.36,9587,296,2085,
2011-01-28_10:41,9107.27,9110.31,9107.27,9110.31,12309,514,2725,
2011-01-28_10:42,9109.12,9114.60,9109.12,9114.60,11840,322,2190,
2011-01-28_10:43,9112.36,9113.85,9112.36,9113.21,14038,325,2425,
2011-01-28_10:44,9113.61,9113.61,9112.34,9112.34,11706,327,2648,
2011-01-28_10:45,9114.73,9117.50,9113.56,9117.12,14994,353,2595,
2011-01-28_10:46,9113.78,9116.02,9113.78,9116.02,12554,368,2407,
2011-01-28_10:47,9116.95,9116.95,9115.40,9115.40,12599,394,2803,
2011-01-28_10:48,9116.83,9116.92,9114.53,9114.53,12632,330,2861,
2011-01-28_10:49,9116.41,9116.71,9114.25,9116.71,10877,297,2458,
2011-01-28_10:50,9116.54,9116.54,9114.23,9114.69,13847,313,2652,
2011-01-28_10:51,9116.67,9116.67,9113.42,9113.44,16215,411,3197,
2011-01-28_10:52,9112.81,9112.81,9112.02,9112.63,15789,392,3055,
2011-01-28_10:53,9112.70,9112.70,9112.07,9112.07,13045,394,2841,
2011-01-28_10:54,9111.55,9111.72,9110.78,9110.78,12630,387,2669,
2011-01-28_10:55,9112.68,9112.94,9112.68,9112.77,10788,291,2327,
2011-01-28_10:56,9114.10,9115.63,9114.10,9114.81,10928,400,2650,
2011-01-28_10:57,9114.27,9114.29,9113.19,9114.29,11845,399,2581,
2011-01-28_10:58,9113.10,9116.67,9113.10,9116.67,11118,328,2418,
2011-01-28_10:59,9114.08,9116.38,9114.08,9115.96,12035,375,2479,
2011-01-28_11:00,9115.08,9116.51,9114.94,9116.51,11354,335,2526,
2011-01-28_11:01,9115.13,9116.05,9115.13,9116.05,12712,350,2428,
2011-01-28_11:02,9118.37,9118.37,9115.59,9116.23,10545,356,2227,
2011-01-28_11:03,9114.89,9114.89,9114.11,9114.83,12783,374,2165,
2011-01-28_11:04,9114.41,9116.38,9114.41,9116.29,11331,321,2156,
2011-01-28_11:05,9116.13,9116.13,9114.51,9114.51,12245,358,2348,
2011-01-28_11:06,9114.01,9114.01,9112.92,9113.43,10964,298,2141,
2011-01-28_11:07,9114.05,9114.05,9112.30,9112.64,9023,279,2099,
2011-01-28_11:08,9114.08,9114.90,9114.05,9114.05,11145,394,2261,
2011-01-28_11:09,9114.47,9114.47,9112.83,9113.15,9194,283,2161,
2011-01-28_11:10,9115.06,9115.06,9112.25,9112.77,10030,280,2135,
2011-01-28_11:11,9113.31,9113.57,9112.77,9113.57,10018,279,2051,
2011-01-28_11:12,9111.98,9112.79,9111.78,9111.78,11644,388,2332,
2011-01-28_11:13,9111.12,9111.12,9109.71,9110.87,11089,301,2228,
2011-01-28_11:14,9110.25,9110.25,9108.36,9108.36,13646,537,2685,
2011-01-28_11:15,9108.52,9108.52,9106.53,9106.53,14760,453,2738,
2011-01-28_11:16,9107.79,9108.66,9106.11,9106.11,11192,393,2345,
2011-01-28_11:17,9107.76,9109.25,9107.76,9108.92,9429,302,2295,
2011-01-28_11:18,9108.76,9110.29,9108.76,9109.65,14166,340,2469,
2011-01-28_11:19,9109.93,9110.86,9109.93,9110.86,10483,327,2101,
2011-01-28_11:20,9110.63,9112.04,9110.63,9111.90,9763,272,2136,
2011-01-28_11:21,9113.34,9113.34,9110.58,9110.58,8788,267,1986,
2011-01-28_11:22,9114.19,9114.19,9110.48,9111.76,8161,229,1932,
2011-01-28_11:23,9111.54,9111.54,9110.64,9111.52,8227,244,1846,
2011-01-28_11:24,9112.50,9113.89,9111.26,9113.89,9916,283,2132,
2011-01-28_11:25,9111.71,9114.60,9111.71,9114.60,10953,305,2104,
2011-01-28_11:26,9113.64,9113.95,9112.61,9112.61,11778,354,2291,
2011-01-28_11:27,9114.89,9116.21,9113.91,9116.21,9803,306,2164,
2011-01-28_11:28,9114.36,9116.10,9114.36,9116.10,10458,307,2291,
2011-01-28_11:29,9115.44,9118.39,9115.44,9116.33,10545,339,2330,
2011-01-28_11:30,9118.78,9119.51,9117.23,9117.42,9805,331,2201,
2011-01-28_11:31,9118.25,9118.86,9116.72,9118.86,11499,338,2392,
2011-01-28_11:32,9118.99,9119.63,9118.61,9119.00,9313,282,2171,
2011-01-28_11:33,9118.89,9120.38,9118.89,9120.07,10775,421,2337,
2011-01-28_11:34,9120.13,9122.91,9120.13,9121.56,10092,315,2240,
2011-01-28_11:35,9122.37,9123.91,9122.37,9122.73,13790,447,2904,
2011-01-28_11:36,9124.12,9125.37,9123.80,9125.37,11486,384,2557,
2011-01-28_11:37,9125.17,9125.91,9124.94,9125.91,10842,415,2447,
2011-01-28_11:38,9125.37,9128.85,9125.37,9126.72,15583,489,3070,
2011-01-28_11:39,9126.51,9127.89,9126.51,9127.21,10188,320,2574,
2011-01-28_11:40,9127.38,9127.78,9126.76,9127.48,10901,325,2404,
2011-01-28_11:41,9129.38,9129.38,9126.53,9126.53,11696,347,2649,
2011-01-28_11:42,9129.16,9130.03,9125.39,9130.03,10320,367,2376,
2011-01-28_11:43,9130.46,9130.46,9123.70,9126.53,10445,336,2389,
2011-01-28_11:44,9126.94,9126.94,9125.72,9125.72,10585,368,2206,
2011-01-28_11:45,9123.75,9126.19,9123.75,9124.34,10386,312,2242,
2011-01-28_11:46,9126.35,9126.35,9121.02,9123.38,10889,327,2366,
2011-01-28_11:47,9123.11,9123.29,9122.69,9123.24,12298,354,2441,
2011-01-28_11:48,9122.19,9122.64,9119.81,9119.81,11419,366,2602,
2011-01-28_11:49,9122.72,9123.22,9121.37,9123.22,10715,310,2385,
2011-01-28_11:50,9121.77,9122.76,9121.24,9121.24,10562,311,2219,
2011-01-28_11:51,9120.26,9120.94,9120.26,9120.66,9877,313,2304,
2011-01-28_11:52,9120.46,9120.80,9120.26,9120.72,9403,295,2207,
2011-01-28_11:53,9123.11,9123.11,9120.72,9121.13,9240,283,2266,
2011-01-28_11:54,9122.13,9122.65,9120.46,9122.46,12581,387,2412,
2011-01-28_11:55,9121.59,9125.31,9121.59,9125.31,10678,279,2063,
2011-01-28_11:56,9126.05,9126.05,9122.89,9122.95,9189,270,1968,
2011-01-28_11:57,9125.03,9125.03,9123.25,9123.60,8976,255,2056,
2011-01-28_11:58,9126.49,9126.49,9121.54,9122.91,9573,318,2124,
2011-01-28_11:59,9125.71,9125.71,9124.35,9124.35,11097,339,2458,
2011-01-28_12:00,9126.32,9128.55,9126.32,9128.48,14499,722,3547,
2011-01-28_12:01,9131.46,9132.10,9131.46,9131.51,10646,470,2757,
2011-01-28_12:02,9131.69,9132.39,9131.42,9132.39,11321,413,2673,
2011-01-28_12:03,9130.59,9132.40,9130.57,9132.40,11529,376,2401,
2011-01-28_12:04,9134.59,9134.80,9133.75,9134.28,12025,378,2758,
2011-01-28_12:05,9129.73,9133.45,9129.73,9133.45,13416,388,2733,
2011-01-28_12:06,9133.04,9135.63,9131.76,9135.63,11630,330,2626,
2011-01-28_12:07,9130.62,9133.85,9130.62,9132.95,10468,360,2388,
2011-01-28_12:08,9135.21,9135.21,9132.07,9133.37,12006,358,2644,
2011-01-28_12:09,9132.04,9132.04,9130.69,9130.69,12060,359,2465,
2011-01-28_12:10,9132.12,9133.08,9132.12,9133.08,11429,435,2646,
2011-01-28_12:11,9130.64,9130.64,9129.14,9129.37,10811,346,2528,
2011-01-28_12:12,9129.35,9130.75,9129.11,9129.68,10273,384,2389,
2011-01-28_12:13,9129.34,9132.24,9129.34,9129.47,12107,490,2401,
2011-01-28_12:14,9131.69,9131.69,9130.05,9131.26,11666,402,2350,
2011-01-28_12:15,9132.09,9132.09,9130.66,9130.66,9394,269,2037,
2011-01-28_12:16,9133.07,9133.07,9131.23,9132.96,10161,285,2303,
2011-01-28_12:17,9131.94,9132.08,9130.40,9130.40,10260,314,2329,
2011-01-28_12:18,9133.14,9133.65,9132.28,9133.65,12576,410,2573,
2011-01-28_12:19,9133.67,9133.67,9129.06,9133.62,10659,340,2544,
2011-01-28_12:20,9132.00,9132.00,9131.17,9131.17,9306,265,2441,
2011-01-28_12:21,9133.42,9133.42,9130.74,9131.89,10974,288,2281,
2011-01-28_12:22,9130.50,9132.90,9130.01,9132.64,9246,384,2371,
2011-01-28_12:23,9133.56,9133.56,9131.12,9131.76,11161,310,2471,
2011-01-28_12:24,9132.45,9134.77,9131.38,9131.71,10229,288,2363,
2011-01-28_12:25,9133.34,9134.57,9132.58,9132.58,12366,403,2683,
2011-01-28_12:26,9132.50,9136.42,9132.50,9135.50,11686,374,2550,
2011-01-28_12:27,9134.55,9136.89,9134.48,9135.29,12017,334,2519,
2011-01-28_12:28,9133.61,9135.72,9133.61,9135.00,12620,414,2955,
2011-01-28_12:29,9135.99,9139.41,9135.99,9139.41,13846,395,3134,
2011-01-28_12:30,9137.40,9137.82,9137.16,9137.56,11799,375,2739,
2011-01-28_12:31,9135.93,9141.30,9135.93,9141.30,14049,590,3385,
2011-01-28_12:32,9141.42,9148.34,9141.42,9148.34,14848,535,3720,
2011-01-28_12:33,9142.60,9147.95,9142.60,9145.00,16063,694,4107,
2011-01-28_12:34,9149.97,9149.97,9148.21,9148.21,14710,615,3541,
2011-01-28_12:35,9145.95,9147.75,9145.95,9147.18,14182,471,3345,
2011-01-28_12:36,9148.38,9150.18,9146.76,9150.18,14457,474,3343,
2011-01-28_12:37,9148.47,9150.43,9148.47,9149.90,11800,343,2932,
2011-01-28_12:38,9149.17,9149.62,9148.11,9149.61,12173,454,3004,
2011-01-28_12:39,9148.94,9152.44,9148.94,9152.44,20140,977,4478,
2011-01-28_12:40,9153.39,9153.39,9150.71,9151.39,13608,480,3372,
2011-01-28_12:41,9151.14,9154.93,9151.14,9154.93,14916,508,3564,
2011-01-28_12:42,9153.66,9153.66,9152.26,9152.40,16955,490,3475,
2011-01-28_12:43,9154.51,9154.51,9152.11,9152.11,15736,506,3592,
2011-01-28_12:44,9152.21,9153.11,9150.16,9151.96,14061,486,3290,
2011-01-28_12:45,9151.95,9151.95,9151.16,9151.16,13385,433,3231,
2011-01-28_12:46,9150.38,9152.49,9150.38,9151.84,15027,434,3341,
2011-01-28_12:47,9151.45,9151.74,9148.29,9150.01,13580,427,3398,
2011-01-28_12:48,9150.15,9151.72,9150.15,9151.57,16044,503,3642,
2011-01-28_12:49,9148.78,9151.12,9148.78,9150.34,14250,391,3115,
2011-01-28_12:50,9150.87,9150.87,9147.21,9147.21,14095,392,3156,
2011-01-28_12:51,9149.71,9149.71,9147.49,9149.45,20028,949,4140,
2011-01-28_12:52,9149.60,9149.60,9146.50,9146.50,15037,446,3361,
2011-01-28_12:53,9147.18,9147.58,9147.18,9147.58,13804,448,3163,
2011-01-28_12:54,9145.84,9148.02,9145.84,9146.67,16283,482,3427,
2011-01-28_12:55,9142.87,9144.84,9142.87,9143.83,16467,432,3487,
2011-01-28_12:56,9145.44,9146.55,9143.54,9143.54,17353,549,3851,
2011-01-28_12:57,9142.03,9142.48,9142.03,9142.48,13994,407,3539,
2011-01-28_12:58,9142.74,9142.74,9138.51,9141.71,14584,481,3704,
2011-01-28_12:59,9140.84,9140.93,9140.36,9140.66,17391,496,3880,
2011-01-28_13:00,9140.53,9140.53,9139.35,9139.35,15699,434,3554,
2011-01-28_13:01,9141.12,9141.93,9141.12,9141.93,20656,590,4159,
2011-01-28_13:02,9142.20,9143.52,9141.36,9141.36,21302,624,4366,
2011-01-28_13:03,9143.41,9144.05,9143.03,9143.36,21084,630,4298,
2011-01-28_13:04,9142.74,9142.74,9140.52,9140.52,20063,610,4349,
2011-01-28_13:05,9142.89,9142.89,9140.83,9142.35,22693,589,4644,
2011-01-28_13:06,9143.63,9143.63,9141.08,9142.97,19805,605,4444,
2011-01-28_13:07,9141.87,9142.68,9141.34,9142.68,19891,526,4418,
2011-01-28_13:08,9141.60,9144.67,9141.60,9142.71,21547,547,4465,
2011-01-28_13:09,9144.69,9146.06,9143.90,9144.19,21207,628,4701,
2011-01-28_13:10,9144.02,9147.05,9144.02,9147.05,22325,685,4927,
2011-01-28_13:11,9143.12,9146.87,9143.12,9146.44,22084,586,4807,
2011-01-28_13:12,9147.83,9148.55,9146.68,9147.29,23504,604,4791,
2011-01-28_13:13,9145.52,9148.38,9145.52,9146.54,26142,596,5191,
2011-01-28_13:14,9148.46,9148.46,9145.72,9146.15,25889,684,5175,
2011-01-28_13:15,9146.35,9148.56,9146.35,9147.17,23031,646,4932,
2011-01-28_13:16,9148.60,9148.60,9147.70,9147.93,25066,778,5519,
2011-01-28_13:17,9147.74,9147.74,9144.23,9144.23,28828,883,6132,
2011-01-28_13:18,9145.29,9147.34,9144.01,9147.34,31770,799,6692,
2011-01-28_13:19,9147.90,9147.90,9145.67,9145.72,27035,779,6061,
2011-01-28_13:20,9146.69,9147.40,9146.50,9147.40,30489,855,6286,
2011-01-28_13:21,9147.82,9150.23,9146.48,9150.23,30235,817,6658,
2011-01-28_13:22,9148.48,9150.41,9148.48,9150.41,35482,907,7270,
2011-01-28_13:23,9151.26,9151.26,9145.65,9145.65,40595,1100,8293,
2011-01-28_13:24,9146.42,9154.28,9146.42,9151.30,42726,1419,8681,
2011-01-28_13:25,9148.71,9148.71,9145.38,9147.16,45604,1075,8730,
2011-01-28_13:26,9147.16,9147.16,9147.16,9147.16,0,0,0,
2011-01-28_13:27,9147.16,9147.16,9147.16,9147.16,0,0,0,
2011-01-28_13:28,9147.16,9147.16,9147.16,9147.16,0,0,0,
2011-01-28_13:29,9147.16,9147.16,9147.16,9147.16,0,0,0,
2011-01-28_13:30,9147.16,9147.16,9145.35,9145.35,340590,12978,55730,
2011-02-08_09:01,9220.69,9220.69,9207.33,9207.33,180093,7195,37446,
2011-02-08_09:02,9206.39,9206.39,9196.99,9196.99,45080,1797,9482,
2011-02-08_09:03,9193.72,9193.72,9188.36,9188.36,50425,1891,10022,
2011-02-08_09:04,9185.00,9194.56,9185.00,9188.46,55587,1737,9621,
2011-02-08_09:05,9189.55,9189.55,9186.41,9186.41,48980,1244,8180,
2011-02-08_09:06,9185.20,9185.20,9180.40,9180.40,42575,1180,8166,
2011-02-08_09:07,9180.89,9180.89,9177.47,9177.47,44583,1121,7810,
2011-02-08_09:08,9176.85,9176.85,9172.90,9172.90,42528,1137,7913,
2011-02-08_09:09,9173.89,9173.89,9168.10,9168.10,44955,1284,8253,
2011-02-08_09:10,9168.73,9169.00,9167.77,9167.77,38090,1009,7811,
2011-02-08_09:11,9167.87,9167.87,9164.70,9164.70,38305,1032,7321,
2011-02-08_09:12,9167.87,9167.87,9163.57,9164.07,38594,952,7117,
2011-02-08_09:13,9162.56,9168.21,9162.56,9167.19,44376,1297,7755,
2011-02-08_09:14,9166.17,9172.29,9166.17,9172.29,45435,1247,7880,
2011-02-08_09:15,9172.70,9174.57,9172.25,9173.57,39058,1024,7063,
2011-02-08_09:16,9173.54,9173.54,9171.66,9171.86,38460,1082,7432,
2011-02-08_09:17,9170.46,9170.63,9168.00,9168.00,39202,1037,6960,
2011-02-08_09:18,9169.65,9169.65,9163.09,9163.09,38207,1015,6877,
2011-02-08_09:19,9158.13,9158.13,9154.05,9154.05,40281,1123,8156,
2011-02-08_09:20,9152.72,9152.72,9146.22,9146.22,43024,1059,8052,
2011-02-08_09:21,9144.85,9144.85,9140.66,9140.66,41427,1087,7557,
2011-02-08_09:22,9137.92,9137.92,9134.00,9134.00,39235,1028,7749,
2011-02-08_09:23,9131.86,9131.86,9128.24,9130.01,33571,907,6976,
2011-02-08_09:24,9128.54,9131.16,9128.25,9131.16,31909,991,6710,
2011-02-08_09:25,9131.98,9141.43,9131.98,9141.43,35161,1100,7301,
2011-02-08_09:26,9138.43,9141.65,9138.43,9141.33,33182,1005,6568,
2011-02-08_09:27,9143.55,9147.52,9143.00,9147.52,28414,787,5420,
2011-02-08_09:28,9147.06,9150.26,9147.06,9150.26,27757,804,5636,
2011-02-08_09:29,9151.98,9155.95,9151.98,9155.61,28007,834,5886,
2011-02-08_09:30,9156.26,9159.03,9155.53,9159.03,28727,862,5906,
2011-02-08_09:31,9158.26,9159.21,9157.57,9158.00,27636,814,5656,
2011-02-08_09:32,9157.01,9157.01,9155.91,9156.98,23597,704,5372,
2011-02-08_09:33,9158.10,9158.10,9155.03,9155.03,26033,755,5319,
2011-02-08_09:34,9156.95,9156.95,9155.36,9155.36,26745,762,5569,
2011-02-08_09:35,9158.01,9158.01,9155.15,9155.88,25893,795,5468,
2011-02-08_09:36,9154.32,9156.65,9151.94,9151.94,21726,607,4841,
2011-02-08_09:37,9155.79,9155.79,9152.98,9154.14,23849,620,4779,
2011-02-08_09:38,9152.51,9153.59,9152.37,9153.59,23514,642,4770,
2011-02-08_09:39,9150.91,9151.87,9150.91,9151.39,23159,682,4962,
2011-02-08_09:40,9147.34,9148.48,9147.34,9147.91,26954,800,5377,
2011-02-08_09:41,9146.57,9146.57,9142.39,9142.90,27390,840,5669,
2011-02-08_09:42,9143.00,9143.00,9135.57,9136.46,24194,862,4990,
2011-02-08_09:43,9137.72,9137.72,9133.71,9133.71,22807,828,5373,
2011-02-08_09:44,9132.77,9132.77,9129.43,9131.75,25827,919,5396,
2011-02-08_09:45,9128.87,9128.87,9124.43,9124.43,26004,809,5364,
2011-02-08_09:46,9122.63,9122.63,9109.63,9109.63,47248,1690,9202,
2011-02-08_09:47,9102.67,9102.67,9094.26,9094.26,38982,1216,8021,
2011-02-08_09:48,9095.39,9095.39,9092.12,9092.27,32929,999,7590,
2011-02-08_09:49,9089.54,9090.17,9087.90,9087.90,32023,912,6882,
2011-02-08_09:50,9089.05,9089.05,9086.67,9087.59,32982,1028,6337,
2011-02-08_09:51,9086.61,9091.25,9085.41,9091.25,32074,905,6155,
2011-02-08_09:52,9089.83,9090.91,9089.83,9090.81,27756,749,5411,
2011-02-08_09:53,9093.20,9095.99,9093.20,9095.57,24239,711,5008,
2011-02-08_09:54,9097.67,9099.10,9097.67,9099.10,26839,769,5074,
2011-02-08_09:55,9101.66,9106.36,9101.66,9106.36,27235,570,4505,
2011-02-08_09:56,9103.99,9108.15,9103.99,9107.72,23770,586,4576,
2011-02-08_09:57,9111.10,9114.31,9110.96,9114.31,20874,568,4387,
2011-02-08_09:58,9118.16,9118.72,9117.25,9118.72,19102,538,3938,
2011-02-08_09:59,9120.49,9121.35,9119.47,9121.35,21372,600,4279,
2011-02-08_10:00,9122.41,9124.29,9122.41,9124.29,30446,747,5046,
2011-02-08_10:01,9124.06,9124.45,9123.32,9123.35,17447,523,3654,
2011-02-08_10:02,9125.66,9127.08,9125.66,9125.92,18209,574,3783,
2011-02-08_10:03,9125.03,9129.32,9125.03,9128.37,16011,494,3583,
2011-02-08_10:04,9124.17,9127.42,9124.17,9127.42,20876,626,3797,
2011-02-08_10:05,9124.91,9124.91,9121.35,9121.35,21098,562,4113,
2011-02-08_10:06,9119.08,9121.53,9119.04,9120.18,21316,776,4404,
2011-02-08_10:07,9124.16,9124.16,9119.88,9120.04,18734,503,3630,
2011-02-08_10:08,9122.36,9123.08,9121.41,9123.08,14166,406,3186,
2011-02-08_10:09,9123.03,9123.60,9119.66,9123.29,15930,456,3402,
2011-02-08_10:10,9125.51,9125.51,9123.49,9125.50,14598,484,3272,
2011-02-08_10:11,9124.20,9126.62,9124.20,9124.92,16339,532,3395,
2011-02-08_10:12,9129.78,9131.30,9129.78,9131.30,18486,675,4154,
2011-02-08_10:13,9132.59,9135.29,9132.59,9134.25,18913,847,3868,
2011-02-08_10:14,9134.25,9137.18,9132.73,9137.18,15619,480,3302,
2011-02-08_10:15,9141.20,9141.20,9138.06,9138.58,20251,690,4105,
2011-02-08_10:16,9139.43,9141.29,9138.70,9141.29,19528,667,4206,
2011-02-08_10:17,9139.57,9142.07,9139.57,9142.07,18238,614,3713,
2011-02-08_10:18,9137.45,9141.62,9137.45,9141.27,17863,554,4039,
2011-02-08_10:19,9142.52,9144.99,9141.44,9144.99,16301,523,3574,
2011-02-08_10:20,9143.95,9148.40,9143.95,9146.15,14146,473,3337,
2011-02-08_10:21,9145.17,9149.67,9145.17,9149.54,17302,512,3698,
2011-02-08_10:22,9146.11,9151.90,9146.11,9150.45,16676,641,3965,
2011-02-08_10:23,9150.94,9154.66,9150.94,9154.37,15218,517,3774,
2011-02-08_10:24,9152.47,9155.08,9152.47,9155.08,16890,518,3679,
2011-02-08_10:25,9151.41,9151.93,9151.41,9151.60,19487,529,3523,
2011-02-08_10:26,9151.01,9151.01,9147.17,9147.17,16018,510,3697,
2011-02-08_10:27,9150.12,9151.49,9149.03,9151.25,15414,470,3553,
2011-02-08_10:28,9151.60,9151.60,9147.20,9150.99,15716,417,3331,
2011-02-08_10:29,9147.00,9147.28,9144.06,9145.57,15139,450,3310,
2011-02-08_10:30,9145.21,9145.71,9142.77,9142.77,18856,521,3717,
2011-02-08_10:31,9142.85,9142.85,9142.11,9142.19,15832,428,3241,
2011-02-08_10:32,9142.19,9143.06,9141.87,9141.87,17869,459,3297,
2011-02-08_10:33,9141.82,9146.69,9141.82,9146.50,17695,549,3469,
2011-02-08_10:34,9144.55,9146.27,9144.20,9146.27,15555,440,3371,
2011-02-08_10:35,9145.37,9146.24,9144.81,9146.24,16702,520,3380,
2011-02-08_10:36,9145.53,9147.03,9145.53,9147.03,14846,455,3309,
2011-02-08_10:37,9146.82,9147.09,9145.39,9145.95,16342,502,3166,
2011-02-08_10:38,9144.94,9146.01,9142.79,9142.79,14330,373,2986,
2011-02-08_10:39,9144.14,9144.95,9144.14,9144.53,15324,455,3517,
2011-02-08_10:40,9146.03,9146.03,9142.84,9143.18,15729,426,3007,
2011-02-08_10:41,9142.50,9144.48,9141.75,9141.75,12289,395,3033,
2011-02-08_10:42,9141.37,9143.77,9140.23,9140.23,12270,351,2761,
2011-02-08_10:43,9139.18,9141.88,9138.08,9138.08,13085,379,2935,
2011-02-08_10:44,9139.90,9139.90,9136.74,9136.74,12650,421,2976,
2011-02-08_10:45,9138.60,9138.60,9136.38,9136.53,14208,478,3184,
2011-02-08_10:46,9132.28,9135.21,9132.28,9133.42,14646,552,3323,
2011-02-08_10:47,9131.03,9131.03,9127.02,9127.02,17415,550,3898,
2011-02-08_10:48,9126.72,9126.72,9123.67,9123.67,12755,443,3108,
2011-02-08_10:49,9124.47,9126.33,9121.66,9122.38,14219,451,3265,
2011-02-08_10:50,9125.98,9125.98,9123.80,9124.40,12805,436,3176,
2011-02-08_10:51,9126.65,9126.65,9123.07,9123.61,12670,387,2733,
2011-02-08_10:52,9124.88,9126.05,9123.81,9125.80,11851,336,2762,
2011-02-08_10:53,9126.44,9127.30,9126.34,9126.34,12524,351,2943,
2011-02-08_10:54,9128.39,9128.79,9128.33,9128.74,12198,381,2823,
2011-02-08_10:55,9130.46,9130.46,9125.46,9127.68,12437,405,2927,
2011-02-08_10:56,9126.24,9129.02,9126.24,9127.07,16836,446,3373,
2011-02-08_10:57,9125.86,9127.86,9125.86,9126.31,13145,410,3012,
2011-02-08_10:58,9128.53,9128.91,9125.50,9128.69,13358,434,3144,
2011-02-08_10:59,9129.17,9131.15,9128.02,9130.15,16337,437,3375,
2011-02-08_11:00,9130.55,9130.55,9129.49,9129.88,12432,340,2743,
2011-02-08_11:01,9130.17,9132.65,9130.17,9131.59,12771,406,2991,
2011-02-08_11:02,9132.47,9134.35,9132.47,9133.96,12611,401,2837,
2011-02-08_11:03,9134.53,9134.53,9131.95,9131.95,13254,416,2648,
2011-02-08_11:04,9134.90,9135.10,9132.32,9132.32,12401,381,2716,
2011-02-08_11:05,9134.25,9135.94,9134.25,9135.78,13809,376,2909,
2011-02-08_11:06,9139.45,9139.53,9138.59,9138.98,13581,441,3016,
2011-02-08_11:07,9137.20,9141.13,9137.20,9140.93,12500,390,3048,
2011-02-08_11:08,9145.70,9146.25,9145.09,9146.25,16158,536,3527,
2011-02-08_11:09,9148.17,9152.76,9148.17,9152.76,20396,621,4229,
2011-02-08_11:10,9151.83,9157.38,9151.83,9157.38,16891,621,4039,
2011-02-08_11:11,9155.95,9155.95,9155.03,9155.03,16570,519,3549,
2011-02-08_11:12,9157.97,9157.97,9155.76,9156.12,15064,408,3312,
2011-02-08_11:13,9156.56,9157.34,9156.03,9157.34,13044,407,3042,
2011-02-08_11:14,9158.60,9159.74,9156.03,9156.03,15205,486,3197,
2011-02-08_11:15,9154.97,9159.49,9154.97,9159.19,13838,460,3239,
2011-02-08_11:16,9158.66,9158.66,9157.28,9157.55,12470,384,2946,
2011-02-08_11:17,9156.96,9158.46,9156.85,9156.85,11440,340,2775,
2011-02-08_11:18,9154.52,9156.75,9154.52,9156.75,12244,387,3068,
2011-02-08_11:19,9155.01,9155.01,9153.40,9153.45,12019,393,2673,
2011-02-08_11:20,9154.62,9154.62,9152.33,9153.71,13305,490,3048,
2011-02-08_11:21,9152.51,9156.63,9152.51,9156.47,10870,388,2677,
2011-02-08_11:22,9154.89,9154.91,9153.58,9153.58,11939,413,3128,
2011-02-08_11:23,9152.81,9155.89,9152.81,9155.83,12739,479,3289,
2011-02-08_11:24,9152.35,9153.14,9150.95,9152.84,11555,319,2695,
2011-02-08_11:25,9151.08,9153.41,9149.13,9149.57,14040,411,3047,
2011-02-08_11:26,9151.70,9151.70,9147.34,9147.47,13056,431,3033,
2011-02-08_11:27,9149.50,9149.50,9146.81,9146.81,10602,360,2533,
2011-02-08_11:28,9146.72,9150.46,9146.72,9149.98,9529,330,2452,
2011-02-08_11:29,9148.24,9149.14,9148.24,9149.14,10785,372,2748,
2011-02-08_11:30,9147.53,9147.53,9144.49,9147.08,9806,347,2635,
2011-02-08_11:31,9146.61,9146.61,9144.06,9146.19,11951,366,2836,
2011-02-08_11:32,9144.72,9145.57,9143.46,9144.69,11155,369,2660,
2011-02-08_11:33,9143.53,9143.90,9143.15,9143.64,12734,351,2762,
2011-02-08_11:34,9144.23,9144.23,9142.46,9142.46,12120,456,3092,
2011-02-08_11:35,9142.04,9145.81,9139.63,9140.22,10445,331,2487,
2011-02-08_11:36,9142.93,9142.93,9142.22,9142.76,9080,277,2287,
2011-02-08_11:37,9140.87,9143.48,9140.87,9141.24,9455,288,2260,
2011-02-08_11:38,9138.81,9141.30,9138.81,9141.14,7814,275,2065,
2011-02-08_11:39,9140.81,9142.68,9139.44,9139.58,8855,289,2241,
2011-02-08_11:40,9139.04,9139.04,9137.21,9137.67,8915,309,2486,
2011-02-08_11:41,9138.45,9140.98,9138.45,9140.98,12028,366,2768,
2011-02-08_11:42,9142.26,9143.35,9142.26,9142.87,12727,444,3196,
2011-02-08_11:43,9143.36,9143.36,9142.38,9142.38,11049,394,2602,
2011-02-08_11:44,9142.58,9145.88,9142.58,9145.88,13113,520,2801,
2011-02-08_11:45,9142.23,9143.98,9142.23,9143.81,12261,412,2725,
2011-02-08_11:46,9141.99,9143.33,9141.99,9142.29,9248,279,2216,
2011-02-08_11:47,9144.06,9144.06,9142.49,9143.21,10366,311,2266,
2011-02-08_11:48,9142.22,9143.76,9142.22,9142.79,9903,309,2294,
2011-02-08_11:49,9141.96,9147.71,9141.65,9147.71,10210,334,2525,
2011-02-08_11:50,9146.19,9146.19,9143.05,9143.77,9980,361,2288,
2011-02-08_11:51,9142.32,9144.18,9142.32,9143.70,7956,302,2035,
2011-02-08_11:52,9142.18,9143.02,9142.18,9142.27,10348,314,2358,
2011-02-08_11:53,9140.13,9143.87,9140.13,9141.33,11928,352,2419,
2011-02-08_11:54,9140.11,9142.59,9140.11,9140.92,11973,446,2755,
2011-02-08_11:55,9139.93,9141.89,9139.34,9139.57,11383,344,2571,
2011-02-08_11:56,9142.11,9142.11,9139.55,9139.55,9717,330,2493,
2011-02-08_11:57,9137.22,9137.87,9135.99,9136.36,10277,342,2398,
2011-02-08_11:58,9137.91,9139.95,9137.91,9139.87,9874,295,2391,
2011-02-08_11:59,9139.23,9139.23,9136.02,9137.03,12093,380,2536,
2011-02-08_12:00,9135.17,9135.42,9133.42,9134.25,11293,300,2102,
2011-02-08_12:01,9133.64,9138.25,9133.64,9134.09,9573,287,2352,
2011-02-08_12:02,9133.12,9135.48,9133.12,9135.48,11061,358,2505,
2011-02-08_12:03,9134.98,9136.23,9134.98,9136.23,12213,349,2511,
2011-02-08_12:04,9135.25,9136.02,9134.46,9135.87,10883,319,2700,
2011-02-08_12:05,9137.15,9137.26,9135.79,9137.26,12245,361,2830,
2011-02-08_12:06,9133.94,9135.01,9133.94,9133.94,13524,376,3063,
2011-02-08_12:07,9135.08,9135.08,9132.41,9132.41,13243,424,2958,
2011-02-08_12:08,9133.24,9136.06,9133.24,9134.40,12076,369,2877,
2011-02-08_12:09,9132.19,9134.12,9132.19,9134.12,14964,460,3270,
2011-02-08_12:10,9133.00,9133.23,9131.51,9131.51,12534,370,3011,
2011-02-08_12:11,9131.74,9131.74,9129.39,9131.17,12034,427,3216,
2011-02-08_12:12,9129.17,9129.17,9126.32,9126.32,15326,526,3600,
2011-02-08_12:13,9125.37,9127.19,9123.87,9127.12,14072,387,2966,
2011-02-08_12:14,9124.09,9125.14,9124.09,9124.22,14431,412,3028,
2011-02-08_12:15,9124.74,9127.72,9124.74,9127.72,12112,404,2881,
2011-02-08_12:16,9127.90,9129.89,9127.90,9128.76,10129,295,2420,
2011-02-08_12:17,9128.61,9129.06,9126.98,9126.98,10236,289,2338,
2011-02-08_12:18,9126.91,9126.91,9125.94,9125.94,11868,324,2603,
2011-02-08_12:19,9126.43,9126.43,9123.41,9124.52,10318,372,2553,
2011-02-08_12:20,9125.03,9125.70,9123.89,9123.92,12171,378,2964,
2011-02-08_12:21,9123.16,9123.16,9122.26,9122.68,11637,364,2962,
2011-02-08_12:22,9122.13,9123.99,9121.24,9123.99,10388,320,2483,
2011-02-08_12:23,9121.02,9125.87,9120.53,9120.53,12333,341,2917,
2011-02-08_12:24,9120.54,9124.17,9120.54,9123.18,11530,344,2602,
2011-02-08_12:25,9120.80,9122.14,9120.80,9122.14,11587,358,2860,
2011-02-08_12:26,9121.70,9123.32,9121.70,9122.49,10118,337,2519,
2011-02-08_12:27,9123.28,9123.28,9118.93,9119.89,11432,366,2775,
2011-02-08_12:28,9120.78,9121.59,9120.78,9121.29,14398,441,3121,
2011-02-08_12:29,9125.19,9125.94,9121.99,9124.30,14754,433,2988,
2011-02-08_12:30,9118.87,9127.19,9118.87,9124.62,13322,437,3187,
2011-02-08_12:31,9124.87,9125.78,9124.79,9125.78,11887,395,2962,
2011-02-08_12:32,9126.59,9128.84,9126.59,9128.08,12939,385,2989,
2011-02-08_12:33,9126.37,9128.73,9126.37,9126.50,12386,368,3179,
2011-02-08_12:34,9126.74,9129.25,9126.74,9129.25,12561,493,3182,
2011-02-08_12:35,9132.53,9132.53,9131.19,9131.73,11729,351,2714,
2011-02-08_12:36,9130.77,9132.86,9130.77,9132.86,13959,448,3182,
2011-02-08_12:37,9133.36,9135.70,9133.36,9135.70,10916,361,2694,
2011-02-08_12:38,9134.40,9136.08,9134.40,9134.94,11017,350,2795,
2011-02-08_12:39,9133.26,9135.57,9133.09,9135.47,12444,365,3025,
2011-02-08_12:40,9131.31,9133.87,9131.31,9133.87,12473,339,2805,
2011-02-08_12:41,9133.35,9133.35,9130.22,9130.22,12118,463,2920,
2011-02-08_12:42,9132.39,9132.61,9129.74,9132.61,15111,696,3541,
2011-02-08_12:43,9131.86,9132.89,9129.67,9132.89,13247,428,2977,
2011-02-08_12:44,9131.43,9131.43,9126.76,9126.76,12593,403,2755,
2011-02-08_12:45,9131.44,9131.44,9128.92,9129.84,17742,455,3414,
2011-02-08_12:46,9128.15,9128.61,9126.03,9126.03,13137,376,2881,
2011-02-08_12:47,9127.95,9127.95,9123.42,9125.05,15527,390,3310,
2011-02-08_12:48,9125.63,9125.63,9121.86,9122.19,16485,428,3185,
2011-02-08_12:49,9120.04,9120.04,9118.42,9118.42,13649,392,3106,
2011-02-08_12:50,9119.04,9120.36,9118.03,9120.36,16173,473,3478,
2011-02-08_12:51,9119.16,9119.16,9115.11,9115.95,16649,465,3945,
2011-02-08_12:52,9116.38,9116.38,9115.33,9115.33,16320,445,3518,
2011-02-08_12:53,9114.38,9114.38,9111.32,9111.32,14512,414,3511,
2011-02-08_12:54,9109.47,9111.91,9109.47,9111.91,16812,425,3774,
2011-02-08_12:55,9110.02,9110.02,9106.78,9106.78,17564,509,3980,
2011-02-08_12:56,9107.63,9107.63,9104.19,9104.58,20415,609,4836,
2011-02-08_12:57,9105.67,9105.67,9104.30,9104.64,15907,425,3479,
2011-02-08_12:58,9104.69,9106.16,9104.69,9105.81,13937,425,3536,
2011-02-08_12:59,9106.35,9107.64,9106.35,9107.64,17628,575,3763,
2011-02-08_13:00,9106.84,9106.84,9104.03,9104.03,13803,411,3231,
2011-02-08_13:01,9103.58,9106.28,9103.58,9105.38,14316,393,3271,
2011-02-08_13:02,9105.59,9109.23,9105.59,9109.22,12565,465,3262,
2011-02-08_13:03,9109.34,9109.54,9107.80,9109.29,14422,392,3227,
2011-02-08_13:04,9112.63,9112.63,9110.84,9111.38,15308,404,3646,
2011-02-08_13:05,9110.83,9116.94,9110.83,9115.41,14961,417,3415,
2011-02-08_13:06,9111.93,9112.93,9111.93,9112.93,17655,521,3850,
2011-02-08_13:07,9113.91,9114.04,9111.52,9112.23,15399,367,3303,
2011-02-08_13:08,9114.56,9114.56,9111.45,9113.09,14911,416,3796,
2011-02-08_13:09,9113.79,9113.79,9111.77,9112.17,17434,495,4066,
2011-02-08_13:10,9116.25,9116.25,9112.38,9114.02,17645,476,4080,
2011-02-08_13:11,9112.89,9113.44,9111.88,9113.44,22025,610,4625,
2011-02-08_13:12,9113.17,9113.17,9112.89,9112.89,20339,539,4186,
2011-02-08_13:13,9111.36,9111.75,9109.13,9109.13,18532,429,4064,
2011-02-08_13:14,9111.94,9112.46,9111.16,9111.16,17688,455,4073,
2011-02-08_13:15,9108.70,9108.70,9107.24,9107.24,18484,560,4300,
2011-02-08_13:16,9106.96,9109.59,9105.84,9106.59,20247,642,4603,
2011-02-08_13:17,9107.54,9109.15,9106.21,9109.15,21057,696,4943,
2011-02-08_13:18,9109.43,9109.43,9107.25,9108.22,20557,552,4751,
2011-02-08_13:19,9110.94,9110.94,9106.47,9106.47,21034,558,4774,
2011-02-08_13:20,9107.36,9107.36,9106.43,9106.62,24181,709,5477,
2011-02-08_13:21,9106.10,9109.10,9105.33,9106.03,22144,621,4868,
2011-02-08_13:22,9109.23,9110.37,9108.58,9109.46,23001,609,5272,
2011-02-08_13:23,9110.81,9110.81,9108.86,9110.27,25449,675,5361,
2011-02-08_13:24,9112.56,9115.48,9112.22,9112.28,29595,684,5201,
2011-02-08_13:25,9112.32,9118.25,9112.32,9117.58,31613,821,5399,
2011-02-08_13:26,9117.39,9117.39,9117.39,9117.39,0,0,0,
2011-02-08_13:27,9117.39,9117.39,9117.39,9117.39,0,0,0,
2011-02-08_13:28,9117.39,9117.39,9117.39,9117.39,0,0,0,
2011-02-08_13:29,9117.39,9117.39,9117.39,9117.39,0,0,0,
2011-02-08_13:30,9117.39,9117.39,9111.46,9111.46,193826,6921,35834,
2011-02-09_09:01,9107.96,9128.72,9107.96,9128.72,129360,3879,27175,
2011-02-09_09:02,9128.85,9129.88,9126.42,9129.88,38464,1163,8090,
2011-02-09_09:03,9126.90,9126.90,9124.84,9126.84,44168,1392,9195,
2011-02-09_09:04,9126.79,9127.15,9124.36,9127.15,47748,1147,8127,
2011-02-09_09:05,9122.88,9125.11,9122.07,9122.07,52329,1164,8387,
2011-02-09_09:06,9119.98,9120.27,9115.91,9115.91,38653,973,7638,
2011-02-09_09:07,9115.17,9115.17,9107.12,9107.12,43268,1166,8229,
2011-02-09_09:08,9099.54,9099.54,9095.10,9095.52,42904,1140,8305,
2011-02-09_09:09,9089.30,9090.46,9088.19,9088.33,37925,1072,7124,
2011-02-09_09:10,9087.48,9087.48,9082.33,9082.33,37353,1018,7130,
2011-02-09_09:11,9085.84,9085.84,9081.44,9083.64,34226,882,6924,
2011-02-09_09:12,9083.23,9088.74,9083.23,9087.00,42434,999,7357,
2011-02-09_09:13,9087.66,9089.13,9087.66,9088.94,39541,983,7109,
2011-02-09_09:14,9091.41,9091.49,9090.07,9091.49,35211,883,6823,
2011-02-09_09:15,9092.92,9095.44,9092.22,9095.44,31899,757,6211,
2011-02-09_09:16,9094.51,9094.51,9091.76,9091.76,29523,761,6268,
2011-02-09_09:17,9093.25,9093.92,9092.70,9092.70,27942,679,5882,
2011-02-09_09:18,9094.22,9094.22,9090.53,9092.22,30269,750,5984,
2011-02-09_09:19,9091.06,9091.36,9089.23,9091.36,31062,786,6193,
2011-02-09_09:20,9089.07,9089.07,9086.15,9086.15,25772,673,5658,
2011-02-09_09:21,9087.50,9087.50,9085.29,9085.63,29577,736,5876,
2011-02-09_09:22,9084.66,9088.87,9084.66,9088.87,33397,914,6837,
2011-02-09_09:23,9087.21,9087.77,9086.34,9087.77,33869,814,6764,
2011-02-09_09:24,9085.58,9086.92,9085.58,9086.68,35906,927,6906,
2011-02-09_09:25,9084.73,9084.91,9084.39,9084.39,32189,804,6084,
2011-02-09_09:26,9080.80,9083.24,9080.80,9082.27,26762,734,5630,
2011-02-09_09:27,9080.36,9080.36,9078.02,9078.02,27757,777,5742,
2011-02-09_09:28,9076.74,9076.74,9072.57,9072.57,32691,837,6206,
2011-02-09_09:29,9070.61,9070.61,9068.10,9069.00,31906,763,6062,
2011-02-09_09:30,9066.11,9066.66,9062.89,9062.89,30422,794,6585,
2011-02-09_09:31,9061.73,9061.73,9057.42,9058.96,32315,865,6830,
2011-02-09_09:32,9054.44,9057.80,9052.95,9057.80,30208,841,6786,
2011-02-09_09:33,9055.43,9055.43,9054.04,9054.70,31523,810,6523,
2011-02-09_09:34,9054.80,9055.76,9054.80,9055.33,31879,829,6389,
2011-02-09_09:35,9056.85,9057.09,9056.57,9057.09,27426,677,5617,
2011-02-09_09:36,9057.98,9059.64,9056.24,9059.64,26062,667,5346,
2011-02-09_09:37,9060.86,9061.82,9060.86,9061.19,25625,744,5543,
2011-02-09_09:38,9063.68,9065.93,9063.47,9065.93,22029,565,4849,
2011-02-09_09:39,9063.48,9067.33,9063.48,9067.33,20556,553,4581,
2011-02-09_09:40,9065.47,9067.23,9065.47,9067.23,19175,492,4188,
2011-02-09_09:41,9065.00,9066.89,9064.53,9066.89,18951,454,4175,
2011-02-09_09:42,9067.49,9068.13,9066.08,9068.13,18578,443,4107,
2011-02-09_09:43,9069.36,9069.98,9068.22,9068.22,15496,406,3494,
2011-02-09_09:44,9068.20,9070.81,9068.20,9070.81,15106,416,3610,
2011-02-09_09:45,9071.05,9071.93,9069.96,9071.93,16858,432,3459,
2011-02-09_09:46,9069.86,9069.86,9067.87,9067.87,17012,473,3634,
2011-02-09_09:47,9068.61,9068.61,9066.96,9066.96,16179,433,3508,
2011-02-09_09:48,9072.14,9072.14,9067.89,9067.89,15972,455,3384,
2011-02-09_09:49,9068.11,9068.11,9066.93,9067.76,15835,489,3612,
2011-02-09_09:50,9070.64,9070.79,9068.63,9068.63,18291,500,3756,
2011-02-09_09:51,9069.76,9073.28,9069.76,9071.08,17921,441,3731,
2011-02-09_09:52,9071.21,9071.21,9068.49,9069.84,17769,518,3872,
2011-02-09_09:53,9069.29,9071.01,9069.29,9069.88,16356,491,3620,
2011-02-09_09:54,9069.11,9072.51,9068.49,9072.51,16901,511,3578,
2011-02-09_09:55,9071.86,9071.86,9067.43,9069.29,16792,442,3612,
2011-02-09_09:56,9070.00,9073.81,9067.80,9067.80,17110,410,3623,
2011-02-09_09:57,9071.67,9073.75,9071.67,9072.83,19585,609,4070,
2011-02-09_09:58,9074.37,9077.89,9074.11,9077.89,21594,622,4323,
2011-02-09_09:59,9077.29,9078.66,9077.29,9078.66,21925,582,4232,
2011-02-09_10:00,9079.17,9082.99,9077.51,9082.99,19382,483,3783,
2011-02-09_10:01,9082.20,9087.25,9082.20,9087.18,22755,740,4575,
2011-02-09_10:02,9089.49,9094.56,9089.49,9094.56,24240,620,4926,
2011-02-09_10:03,9093.56,9095.99,9093.23,9095.99,21829,649,4638,
2011-02-09_10:04,9098.14,9101.59,9098.14,9100.65,25814,849,5278,
2011-02-09_10:05,9104.62,9104.62,9102.57,9103.60,25814,719,5180,
2011-02-09_10:06,9105.51,9107.65,9105.51,9107.59,24685,654,4850,
2011-02-09_10:07,9107.69,9109.03,9107.69,9109.03,21279,613,4828,
2011-02-09_10:08,9109.07,9109.07,9106.37,9106.37,22054,506,4461,
2011-02-09_10:09,9106.88,9106.88,9104.44,9105.63,20346,493,4204,
2011-02-09_10:10,9105.16,9105.16,9103.77,9105.03,19892,443,3999,
2011-02-09_10:11,9102.17,9102.17,9100.78,9100.78,16162,452,3578,
2011-02-09_10:12,9100.09,9100.89,9100.09,9100.89,16405,466,3354,
2011-02-09_10:13,9100.72,9100.72,9099.06,9099.17,16046,469,3627,
2011-02-09_10:14,9099.02,9099.45,9096.62,9099.45,15317,361,3082,
2011-02-09_10:15,9097.34,9099.43,9097.34,9099.43,14577,391,2982,
2011-02-09_10:16,9097.70,9098.86,9096.29,9098.56,13339,384,3127,
2011-02-09_10:17,9102.11,9102.87,9098.09,9102.87,15229,413,3158,
2011-02-09_10:18,9101.18,9101.18,9100.40,9100.67,13716,356,2865,
2011-02-09_10:19,9100.16,9101.04,9099.61,9100.71,14800,416,3192,
2011-02-09_10:20,9103.06,9103.12,9102.25,9102.25,15624,429,3224,
2011-02-09_10:21,9105.22,9105.24,9103.25,9103.25,13189,344,3009,
2011-02-09_10:22,9103.49,9104.51,9103.49,9104.51,12098,339,2925,
2011-02-09_10:23,9103.07,9104.33,9103.07,9103.78,14096,404,3238,
2011-02-09_10:24,9102.71,9104.81,9102.71,9102.85,10506,251,2350,
2011-02-09_10:25,9101.07,9101.07,9098.61,9098.61,11802,343,2824,
2011-02-09_10:26,9098.34,9098.34,9097.26,9098.06,14572,421,3155,
2011-02-09_10:27,9094.18,9095.86,9094.18,9095.08,15229,333,2940,
2011-02-09_10:28,9092.79,9093.79,9092.79,9093.26,12901,336,2973,
2011-02-09_10:29,9091.18,9092.73,9090.46,9090.46,14422,393,3145,
2011-02-09_10:30,9091.16,9092.75,9090.94,9092.75,10414,326,2829,
2011-02-09_10:31,9090.89,9090.89,9088.92,9090.57,12150,334,2803,
2011-02-09_10:32,9087.50,9089.33,9087.50,9089.25,12592,341,3058,
2011-02-09_10:33,9086.64,9089.56,9086.64,9086.95,12087,370,2900,
2011-02-09_10:34,9086.61,9086.94,9085.45,9086.94,11765,345,2842,
2011-02-09_10:35,9084.87,9085.14,9083.85,9085.14,15440,384,3170,
2011-02-09_10:36,9084.17,9084.17,9082.85,9083.60,13774,519,3519,
2011-02-09_10:37,9079.84,9080.93,9079.84,9080.33,15157,438,3159,
2011-02-09_10:38,9079.96,9079.96,9076.69,9078.62,16870,492,3571,
2011-02-09_10:39,9078.80,9079.86,9076.29,9079.86,16306,495,3676,
2011-02-09_10:40,9078.61,9078.61,9077.01,9078.28,16079,473,3439,
2011-02-09_10:41,9077.23,9077.23,9075.04,9075.07,16914,490,3483,
2011-02-09_10:42,9072.62,9075.21,9072.62,9072.88,13026,435,3238,
2011-02-09_10:43,9072.82,9075.03,9072.82,9074.77,12410,321,2902,
2011-02-09_10:44,9072.89,9072.89,9071.21,9072.67,12892,399,2879,
2011-02-09_10:45,9075.19,9075.32,9073.78,9073.78,16589,464,3312,
2011-02-09_10:46,9075.57,9076.12,9074.33,9076.12,12354,336,2714,
2011-02-09_10:47,9079.02,9079.02,9076.80,9076.80,11234,319,2729,
2011-02-09_10:48,9077.23,9079.24,9076.92,9079.24,12577,355,2867,
2011-02-09_10:49,9078.00,9078.28,9077.99,9078.28,12937,396,2853,
2011-02-09_10:50,9079.67,9080.21,9079.17,9079.17,10581,325,2685,
2011-02-09_10:51,9080.96,9080.96,9078.59,9078.73,10431,355,2676,
2011-02-09_10:52,9078.78,9078.78,9077.03,9077.03,9687,301,2378,
2011-02-09_10:53,9075.13,9076.36,9074.24,9076.36,9265,271,2277,
2011-02-09_10:54,9074.86,9077.75,9074.86,9077.10,11493,341,2679,
2011-02-09_10:55,9074.11,9074.40,9073.69,9074.39,11921,311,2462,
2011-02-09_10:56,9074.62,9077.05,9074.62,9075.17,12977,389,3014,
2011-02-09_10:57,9074.92,9074.92,9073.32,9073.32,13016,388,2898,
2011-02-09_10:58,9071.97,9074.02,9071.78,9072.74,11342,359,2466,
2011-02-09_10:59,9069.64,9071.83,9069.64,9070.94,14292,507,2990,
2011-02-09_11:00,9068.19,9068.19,9064.91,9064.91,12156,466,3040,
2011-02-09_11:01,9064.59,9064.59,9064.25,9064.53,17156,696,3960,
2011-02-09_11:02,9062.21,9062.21,9061.04,9061.10,16111,571,3674,
2011-02-09_11:03,9055.82,9055.82,9052.76,9052.76,21788,685,4415,
2011-02-09_11:04,9052.00,9052.00,9048.55,9048.55,23391,790,5145,
2011-02-09_11:05,9044.15,9044.15,9040.86,9040.86,26365,865,5815,
2011-02-09_11:06,9039.55,9039.55,9035.86,9036.19,27426,907,6153,
2011-02-09_11:07,9033.80,9035.43,9033.36,9033.36,27216,784,5711,
2011-02-09_11:08,9034.05,9037.21,9034.05,9035.31,26358,805,5188,
2011-02-09_11:09,9035.11,9037.31,9035.11,9037.31,21813,688,4580,
2011-02-09_11:10,9042.27,9042.27,9038.31,9039.98,20159,575,4293,
2011-02-09_11:11,9041.62,9043.12,9041.62,9043.12,18227,522,3762,
2011-02-09_11:12,9041.14,9042.88,9041.14,9042.88,15572,554,3273,
2011-02-09_11:13,9042.81,9044.33,9041.25,9044.33,12678,358,2733,
2011-02-09_11:14,9042.27,9042.27,9041.42,9041.95,10853,334,2491,
2011-02-09_11:15,9041.96,9044.25,9041.96,9044.25,11705,335,2712,
2011-02-09_11:16,9043.66,9044.83,9042.03,9044.83,10633,351,2508,
2011-02-09_11:17,9042.49,9042.62,9042.01,9042.62,9359,284,2212,
2011-02-09_11:18,9043.68,9046.30,9043.68,9045.98,11700,403,2689,
2011-02-09_11:19,9042.69,9044.60,9042.69,9044.60,12190,392,2820,
2011-02-09_11:20,9042.15,9044.34,9042.15,9044.34,12390,381,2860,
2011-02-09_11:21,9043.87,9045.83,9043.24,9045.83,13504,404,2979,
2011-02-09_11:22,9044.01,9044.01,9041.24,9041.24,12685,389,2958,
2011-02-09_11:23,9043.44,9043.44,9040.29,9040.29,13630,392,3174,
2011-02-09_11:24,9040.38,9041.05,9040.35,9040.52,13505,386,2997,
2011-02-09_11:25,9038.75,9038.75,9036.34,9036.34,15699,465,3306,
2011-02-09_11:26,9036.84,9036.84,9033.13,9036.31,14469,395,2729,
2011-02-09_11:27,9035.50,9035.69,9033.99,9033.99,16153,444,3473,
2011-02-09_11:28,9031.80,9033.58,9031.80,9032.56,16421,506,3535,
2011-02-09_11:29,9034.74,9045.99,9034.74,9045.99,26556,812,4868,
2011-02-09_11:30,9050.65,9051.68,9046.81,9051.68,17246,482,3435,
2011-02-09_11:31,9051.38,9054.11,9051.38,9053.58,16870,490,3488,
2011-02-09_11:32,9056.83,9056.83,9054.67,9054.67,15454,459,3179,
2011-02-09_11:33,9057.00,9057.47,9057.00,9057.00,15128,482,3208,
2011-02-09_11:34,9058.32,9062.45,9058.32,9059.73,13827,453,3010,
2011-02-09_11:35,9057.80,9061.97,9057.80,9061.82,14561,469,3236,
2011-02-09_11:36,9060.19,9062.27,9060.19,9061.39,13174,386,2728,
2011-02-09_11:37,9058.87,9062.90,9058.87,9062.90,11072,413,2701,
2011-02-09_11:38,9059.52,9061.74,9059.52,9061.54,11553,384,2716,
2011-02-09_11:39,9061.29,9061.56,9059.12,9059.12,9603,325,2192,
2011-02-09_11:40,9058.55,9059.02,9057.77,9057.98,10535,368,2288,
2011-02-09_11:41,9055.72,9056.58,9054.85,9055.14,9382,310,2249,
2011-02-09_11:42,9051.91,9053.56,9051.91,9053.29,10568,330,2207,
2011-02-09_11:43,9052.51,9052.70,9052.51,9052.57,10343,306,2313,
2011-02-09_11:44,9052.43,9052.85,9050.93,9050.93,9538,342,2220,
2011-02-09_11:45,9052.47,9052.47,9051.96,9051.96,10869,277,2084,
2011-02-09_11:46,9051.32,9051.32,9049.42,9049.66,12255,348,2342,
2011-02-09_11:47,9048.92,9052.08,9048.92,9049.33,11932,338,2437,
2011-02-09_11:48,9049.69,9052.74,9049.69,9051.10,9626,317,2190,
2011-02-09_11:49,9051.29,9052.55,9050.54,9052.55,8787,278,2162,
2011-02-09_11:50,9050.32,9054.02,9050.32,9054.02,10517,347,2391,
2011-02-09_11:51,9050.75,9052.99,9050.56,9050.56,9431,348,2212,
2011-02-09_11:52,9051.85,9053.86,9051.85,9052.06,9447,326,2035,
2011-02-09_11:53,9050.14,9053.46,9050.14,9053.30,10371,346,2426,
2011-02-09_11:54,9049.20,9052.76,9049.20,9052.03,10074,352,2439,
2011-02-09_11:55,9049.30,9053.38,9049.30,9053.08,9257,295,2340,
2011-02-09_11:56,9050.04,9052.62,9050.04,9052.62,8258,296,2222,
2011-02-09_11:57,9049.10,9051.68,9049.10,9051.68,9356,258,2262,
2011-02-09_11:58,9050.57,9053.09,9050.57,9051.72,8102,267,2086,
2011-02-09_11:59,9048.97,9053.01,9048.97,9052.97,7132,274,1903,
2011-02-09_12:00,9049.87,9051.99,9049.87,9051.25,8000,271,1943,
2011-02-09_12:01,9052.17,9052.17,9051.54,9051.69,8902,269,1975,
2011-02-09_12:02,9050.06,9050.64,9049.50,9050.37,11549,297,2169,
2011-02-09_12:03,9050.20,9050.67,9049.31,9049.35,12316,425,2709,
2011-02-09_12:04,9047.55,9048.92,9047.16,9048.92,11831,322,2600,
2011-02-09_12:05,9045.49,9047.43,9045.49,9046.74,9647,272,2435,
2011-02-09_12:06,9043.27,9046.74,9043.27,9046.68,13591,414,2778,
2011-02-09_12:07,9042.87,9043.98,9041.28,9041.28,12124,346,2679,
2011-02-09_12:08,9041.00,9043.64,9040.43,9043.03,13117,396,2939,
2011-02-09_12:09,9040.40,9042.43,9038.95,9041.09,11935,388,3002,
2011-02-09_12:10,9038.87,9040.66,9038.65,9040.66,11565,418,2744,
2011-02-09_12:11,9039.20,9039.35,9036.78,9036.78,12071,320,2806,
2011-02-09_12:12,9037.87,9041.19,9036.39,9041.07,14401,412,3278,
2011-02-09_12:13,9036.47,9036.60,9035.76,9035.76,13471,369,3048,
2011-02-09_12:14,9035.01,9035.01,9031.78,9033.54,11575,351,2619,
2011-02-09_12:15,9035.21,9035.21,9032.04,9032.04,14671,417,3032,
2011-02-09_12:16,9030.38,9031.60,9030.38,9031.03,15867,485,3780,
2011-02-09_12:17,9026.56,9028.46,9026.12,9026.41,15229,566,3933,
2011-02-09_12:18,9025.92,9025.92,9023.70,9023.70,17478,519,3862,
2011-02-09_12:19,9021.21,9021.92,9021.05,9021.58,21431,606,4078,
2011-02-09_12:20,9020.94,9020.94,9017.01,9018.14,18934,536,4120,
2011-02-09_12:21,9017.28,9018.82,9016.23,9018.69,18474,488,3870,
2011-02-09_12:22,9015.03,9015.03,9012.97,9014.44,16472,497,4030,
2011-02-09_12:23,9013.01,9013.01,9012.33,9012.37,17091,490,3822,
2011-02-09_12:24,9011.98,9011.98,9010.37,9011.01,24102,643,4870,
2011-02-09_12:25,9007.35,9007.35,9004.13,9004.13,26847,819,5839,
2011-02-09_12:26,9002.68,9002.68,8996.79,8996.79,31587,1017,6590,
2011-02-09_12:27,8996.70,8996.75,8995.94,8995.94,30081,836,6056,
2011-02-09_12:28,8993.48,8995.94,8993.48,8995.53,28036,778,6189,
2011-02-09_12:29,8992.95,8994.26,8992.64,8994.26,24036,641,4957,
2011-02-09_12:30,8994.67,8994.67,8993.39,8993.39,22803,626,4800,
2011-02-09_12:31,8995.12,8998.70,8995.12,8996.31,17181,484,4080,
2011-02-09_12:32,8995.60,8999.99,8995.60,8999.17,17851,447,3851,
2011-02-09_12:33,8998.69,9000.69,8998.13,9000.69,19425,475,3695,
2011-02-09_12:34,8999.07,9003.31,8999.07,9003.31,15592,415,3571,
2011-02-09_12:35,9002.64,9006.35,9002.64,9003.74,15090,403,3349,
2011-02-09_12:36,9004.77,9005.00,9001.63,9001.63,12932,358,2976,
2011-02-09_12:37,9005.59,9005.59,9004.87,9005.44,12988,349,2920,
2011-02-09_12:38,9005.20,9009.29,9005.20,9009.29,12637,364,2832,
2011-02-09_12:39,9009.37,9009.37,9008.10,9009.13,12414,340,2802,
2011-02-09_12:40,9007.14,9011.05,9007.14,9009.56,11928,319,2823,
2011-02-09_12:41,9008.68,9012.25,9008.68,9011.92,13062,421,3104,
2011-02-09_12:42,9008.58,9011.96,9008.58,9011.50,11277,320,2666,
2011-02-09_12:43,9012.20,9013.84,9012.20,9013.78,11408,340,2815,
2011-02-09_12:44,9012.82,9015.94,9012.82,9015.27,13124,357,2838,
2011-02-09_12:45,9015.42,9017.42,9015.42,9016.82,10780,326,2581,
2011-02-09_12:46,9014.40,9017.88,9014.40,9017.57,9761,324,2726,
2011-02-09_12:47,9015.65,9016.41,9015.14,9016.41,9977,296,2748,
2011-02-09_12:48,9016.14,9016.99,9016.14,9016.29,11863,346,2973,
2011-02-09_12:49,9016.82,9016.82,9016.29,9016.29,12099,330,2842,
2011-02-09_12:50,9014.39,9017.68,9014.39,9017.60,11404,322,2663,
2011-02-09_12:51,9015.29,9015.29,9013.80,9014.55,13703,372,3289,
2011-02-09_12:52,9016.27,9016.27,9015.60,9015.60,11021,317,2802,
2011-02-09_12:53,9013.27,9014.47,9012.38,9012.38,13648,468,3419,
2011-02-09_12:54,9007.97,9011.92,9007.97,9011.70,14835,367,3283,
2011-02-09_12:55,9009.10,9009.10,9005.75,9006.37,13689,410,3059,
2011-02-09_12:56,9006.84,9006.91,9005.38,9005.38,13836,415,3182,
2011-02-09_12:57,9005.89,9005.89,9005.73,9005.86,16661,476,3318,
2011-02-09_12:58,9006.16,9007.24,9006.16,9006.27,15471,386,3147,
2011-02-09_12:59,9003.53,9005.53,9003.53,9005.53,16063,436,3373,
2011-02-09_13:00,9002.64,9006.07,9002.64,9005.85,15817,375,3165,
2011-02-09_13:01,9003.74,9005.06,9003.74,9004.08,14194,406,3311,
2011-02-09_13:02,9002.02,9005.69,9002.02,9005.46,15783,417,3424,
2011-02-09_13:03,9005.20,9005.20,9003.80,9004.05,16729,436,3475,
2011-02-09_13:04,9004.86,9008.78,9004.77,9008.78,13033,369,2916,
2011-02-09_13:05,9008.40,9009.19,9008.04,9009.19,13727,399,3479,
2011-02-09_13:06,9007.83,9009.55,9007.64,9007.64,15015,483,3522,
2011-02-09_13:07,9007.80,9008.46,9007.58,9007.64,14000,385,3134,
2011-02-09_13:08,9005.31,9009.47,9005.31,9009.47,15311,492,3442,
2011-02-09_13:09,9010.29,9010.69,9010.19,9010.66,15445,488,3589,
2011-02-09_13:10,9008.89,9011.40,9008.89,9010.33,14895,442,3320,
2011-02-09_13:11,9010.57,9012.80,9010.57,9012.80,15271,437,3360,
2011-02-09_13:12,9012.78,9015.33,9012.78,9015.33,14220,372,3303,
2011-02-09_13:13,9015.79,9016.24,9013.64,9015.23,16120,441,3474,
2011-02-09_13:14,9016.23,9018.69,9014.80,9018.69,18548,517,3871,
2011-02-09_13:15,9020.10,9020.38,9019.17,9020.36,18559,506,3881,
2011-02-09_13:16,9018.33,9018.63,9017.06,9018.49,15750,453,3470,
2011-02-09_13:17,9019.93,9020.06,9018.48,9019.93,17056,575,3964,
2011-02-09_13:18,9020.31,9023.91,9020.31,9023.24,18981,512,4007,
2011-02-09_13:19,9023.53,9023.53,9020.67,9020.97,21720,568,4211,
2011-02-09_13:20,9019.13,9020.99,9019.08,9019.17,20447,609,4798,
2011-02-09_13:21,9019.06,9019.43,9017.92,9018.03,20298,536,4716,
2011-02-09_13:22,9016.26,9016.26,9012.65,9015.45,24136,678,4902,
2011-02-09_13:23,9012.59,9015.91,9012.59,9013.13,29332,898,5818,
2011-02-09_13:24,9014.22,9014.22,9010.84,9010.84,33118,848,6204,
2011-02-09_13:25,9008.74,9013.37,9008.74,9012.89,31907,822,6419,
2011-02-09_13:26,9012.89,9012.89,9012.89,9012.89,0,0,0,
2011-02-09_13:27,9012.89,9012.89,9012.89,9012.89,0,0,0,
2011-02-09_13:28,9012.89,9012.89,9012.89,9012.89,0,0,0,
2011-02-09_13:29,9012.89,9012.89,9012.89,9012.89,0,0,0,
2011-02-09_13:30,9012.89,9012.89,9006.82,9006.82,183043,6577,38140,
2011-02-10_09:01,8962.07,8967.17,8962.07,8963.70,73020,2817,20104,
2011-02-10_09:02,8963.75,8963.75,8961.19,8961.26,30037,963,7288,
2011-02-10_09:03,8960.62,8962.14,8959.49,8962.14,36498,1024,7714,
2011-02-10_09:04,8962.22,8962.62,8961.72,8961.72,36155,866,7004,
2011-02-10_09:05,8962.27,8962.27,8959.50,8959.50,38503,827,6536,
2011-02-10_09:06,8961.47,8961.47,8958.83,8960.85,40537,800,6827,
2011-02-10_09:07,8961.01,8961.63,8958.15,8961.63,39045,852,7184,
2011-02-10_09:08,8961.88,8962.37,8960.88,8960.88,38022,758,6441,
2011-02-10_09:09,8962.33,8963.87,8962.33,8963.87,40311,808,6325,
2011-02-10_09:10,8964.04,8965.78,8964.04,8965.41,37578,914,6625,
2011-02-10_09:11,8964.33,8964.33,8963.17,8963.42,36012,920,6439,
2011-02-10_09:12,8965.56,8966.05,8964.11,8965.99,33049,867,6190,
2011-02-10_09:13,8965.15,8965.15,8961.50,8961.50,35544,815,6118,
2011-02-10_09:14,8961.09,8963.76,8961.09,8963.76,32160,663,5766,
2011-02-10_09:15,8963.89,8964.08,8961.16,8961.16,29697,655,5364,
2011-02-10_09:16,8961.94,8961.94,8959.37,8959.96,26870,718,5363,
2011-02-10_09:17,8958.53,8961.07,8958.53,8958.81,27043,674,5182,
2011-02-10_09:18,8959.35,8961.03,8959.35,8961.03,26730,655,5186,
2011-02-10_09:19,8960.82,8961.80,8960.82,8961.54,31289,764,5195,
2011-02-10_09:20,8961.95,8964.80,8961.95,8963.04,33255,760,5519,
2011-02-10_09:21,8964.42,8967.53,8964.42,8967.53,29168,707,5298,
2011-02-10_09:22,8970.84,8975.71,8970.84,8975.71,33358,885,5653,
2011-02-10_09:23,8974.52,8978.57,8974.52,8978.57,33229,845,5781,
2011-02-10_09:24,8978.37,8979.35,8978.37,8979.35,32099,887,5586,
2011-02-10_09:25,8979.15,8979.15,8977.31,8977.31,32666,785,5626,
2011-02-10_09:26,8975.50,8977.12,8975.09,8977.11,30414,768,5319,
2011-02-10_09:27,8975.01,8975.01,8974.05,8974.81,26223,651,4795,
2011-02-10_09:28,8972.70,8973.56,8971.67,8973.56,21566,513,4153,
2011-02-10_09:29,8970.75,8973.48,8970.71,8970.71,20048,537,3938,
2011-02-10_09:30,8971.35,8971.35,8968.35,8968.67,21784,525,3944,
2011-02-10_09:31,8969.85,8972.53,8969.85,8971.47,18874,502,3814,
2011-02-10_09:32,8968.55,8968.55,8967.81,8968.45,19101,516,3817,
2011-02-10_09:33,8968.89,8969.85,8968.89,8969.85,20295,567,4009,
2011-02-10_09:34,8968.14,8968.82,8967.98,8968.05,19415,557,4130,
2011-02-10_09:35,8968.20,8970.28,8968.20,8970.28,18518,559,3953,
2011-02-10_09:36,8968.99,8970.53,8968.99,8969.69,17555,507,3915,
2011-02-10_09:37,8969.84,8969.84,8967.40,8967.40,18149,516,3647,
2011-02-10_09:38,8968.51,8968.51,8966.60,8968.00,16296,513,3663,
2011-02-10_09:39,8965.94,8966.77,8965.02,8965.02,18026,455,3550,
2011-02-10_09:40,8967.98,8967.98,8965.68,8965.92,19269,503,3717,
2011-02-10_09:41,8964.09,8966.05,8963.10,8964.01,19550,469,3775,
2011-02-10_09:42,8961.49,8961.49,8960.46,8960.76,20657,494,3838,
2011-02-10_09:43,8958.97,8958.97,8956.65,8958.09,16860,465,3636,
2011-02-10_09:44,8956.26,8956.26,8954.20,8954.20,21907,586,4439,
2011-02-10_09:45,8953.23,8953.23,8947.56,8947.56,30916,721,5549,
2011-02-10_09:46,8946.54,8946.54,8941.27,8941.27,36869,803,6459,
2011-02-10_09:47,8940.10,8940.28,8938.66,8939.46,33923,755,6818,
2011-02-10_09:48,8935.06,8935.06,8933.60,8933.60,31825,678,5941,
2011-02-10_09:49,8932.27,8932.27,8929.30,8929.30,36613,789,6302,
2011-02-10_09:50,8930.44,8930.44,8927.08,8927.32,33477,748,6108,
2011-02-10_09:51,8924.97,8924.97,8923.35,8923.98,28948,650,5364,
2011-02-10_09:52,8926.82,8926.82,8925.47,8925.99,28972,714,5468,
2011-02-10_09:53,8926.53,8932.85,8926.53,8932.85,25797,608,4852,
2011-02-10_09:54,8928.68,8931.32,8928.68,8931.32,22978,525,4313,
2011-02-10_09:55,8930.71,8931.27,8930.27,8931.27,17973,466,3787,
2011-02-10_09:56,8930.76,8933.10,8930.02,8932.63,18667,507,3834,
2011-02-10_09:57,8931.16,8934.62,8931.16,8932.81,16345,420,3525,
2011-02-10_09:58,8931.67,8932.92,8930.75,8930.77,16379,504,3567,
2011-02-10_09:59,8933.63,8933.63,8932.76,8932.76,16930,533,3616,
2011-02-10_10:00,8934.20,8934.98,8933.33,8934.33,14295,408,3278,
2011-02-10_10:01,8937.08,8937.08,8934.29,8934.50,12794,387,2960,
2011-02-10_10:02,8936.21,8936.21,8935.71,8936.01,12892,374,2853,
2011-02-10_10:03,8935.43,8939.11,8934.83,8934.83,12079,347,2811,
2011-02-10_10:04,8933.95,8935.36,8929.62,8929.62,22888,723,4405,
2011-02-10_10:05,8924.48,8924.48,8915.96,8915.96,36348,1151,7002,
2011-02-10_10:06,8912.03,8912.03,8900.17,8900.17,41697,1132,8110,
2011-02-10_10:07,8899.66,8902.99,8899.33,8899.56,34847,864,6506,
2011-02-10_10:08,8896.34,8897.71,8894.85,8894.85,28343,672,5552,
2011-02-10_10:09,8894.24,8897.20,8894.24,8896.34,32704,782,5909,
2011-02-10_10:10,8892.14,8892.14,8885.24,8885.24,33748,868,6908,
2011-02-10_10:11,8882.31,8883.11,8882.11,8882.76,31720,821,6266,
2011-02-10_10:12,8882.06,8883.37,8881.97,8881.97,28531,705,5606,
2011-02-10_10:13,8887.75,8887.75,8882.68,8883.44,28630,655,5423,
2011-02-10_10:14,8887.53,8889.32,8887.49,8889.25,27814,590,5148,
2011-02-10_10:15,8887.50,8892.25,8887.50,8892.25,20669,503,4260,
2011-02-10_10:16,8893.68,8894.51,8893.68,8894.51,20181,461,3986,
2011-02-10_10:17,8895.08,8897.03,8895.08,8896.86,18933,517,4048,
2011-02-10_10:18,8898.27,8900.76,8898.27,8900.76,20246,450,3798,
2011-02-10_10:19,8900.50,8902.18,8900.50,8902.18,16674,454,3544,
2011-02-10_10:20,8903.21,8905.66,8902.62,8905.66,17400,423,3295,
2011-02-10_10:21,8905.24,8905.74,8904.11,8904.11,15789,377,3162,
2011-02-10_10:22,8899.77,8899.77,8896.73,8896.73,18804,550,4097,
2011-02-10_10:23,8895.23,8897.92,8895.23,8897.50,17068,419,3569,
2011-02-10_10:24,8896.00,8898.94,8896.00,8896.06,15063,386,3125,
2011-02-10_10:25,8895.60,8896.55,8895.60,8896.55,12329,336,2760,
2011-02-10_10:26,8899.09,8899.09,8898.08,8898.42,13264,407,2899,
2011-02-10_10:27,8898.61,8900.07,8898.61,8900.07,13099,331,2723,
2011-02-10_10:28,8900.94,8903.02,8900.94,8902.82,12279,341,2773,
2011-02-10_10:29,8903.56,8905.08,8903.56,8905.08,16681,471,3525,
2011-02-10_10:30,8905.76,8907.27,8904.42,8907.27,16724,452,3403,
2011-02-10_10:31,8908.84,8908.84,8907.98,8908.42,15277,445,3408,
2011-02-10_10:32,8909.35,8912.26,8909.35,8912.26,16234,431,3408,
2011-02-10_10:33,8909.04,8909.04,8908.00,8908.49,14930,445,3441,
2011-02-10_10:34,8912.62,8912.62,8906.43,8909.71,15635,404,3188,
2011-02-10_10:35,8908.55,8910.48,8908.55,8910.48,13642,366,2964,
2011-02-10_10:36,8910.66,8911.26,8909.83,8909.83,13827,365,2861,
2011-02-10_10:37,8911.39,8911.39,8908.37,8910.55,16177,526,3418,
2011-02-10_10:38,8910.60,8910.60,8904.96,8904.96,17173,444,3732,
2011-02-10_10:39,8907.81,8907.81,8906.46,8907.33,14918,407,3032,
2011-02-10_10:40,8907.02,8907.31,8906.40,8906.40,11745,301,2600,
2011-02-10_10:41,8906.87,8906.87,8896.38,8896.38,18601,588,4402,
2011-02-10_10:42,8898.67,8898.67,8895.33,8896.10,18927,607,4191,
2011-02-10_10:43,8892.96,8892.96,8888.71,8890.06,33983,1007,6509,
2011-02-10_10:44,8887.52,8887.97,8886.81,8887.97,21754,569,4252,
2011-02-10_10:45,8892.92,8892.92,8890.40,8891.35,21356,515,3959,
2011-02-10_10:46,8891.72,8892.51,8891.45,8891.45,17261,452,3134,
2011-02-10_10:47,8894.62,8895.45,8892.86,8895.45,14493,399,2923,
2011-02-10_10:48,8896.07,8896.07,8895.65,8895.65,13641,380,2637,
2011-02-10_10:49,8900.04,8901.25,8897.60,8901.25,14730,377,2868,
2011-02-10_10:50,8900.98,8901.47,8898.68,8901.20,13641,358,2707,
2011-02-10_10:51,8901.71,8902.96,8899.49,8902.96,11532,297,2490,
2011-02-10_10:52,8901.29,8903.87,8901.29,8903.87,11909,294,2520,
2011-02-10_10:53,8901.84,8904.31,8901.84,8903.86,12698,383,2840,
2011-02-10_10:54,8903.78,8905.05,8903.68,8905.05,11656,333,2472,
2011-02-10_10:55,8904.03,8905.54,8904.03,8905.54,13557,341,2681,
2011-02-10_10:56,8906.37,8907.99,8906.37,8907.99,11735,315,2368,
2011-02-10_10:57,8906.98,8908.94,8906.98,8908.25,11643,298,2330,
2011-02-10_10:58,8908.78,8909.02,8908.02,8908.02,12506,368,2529,
2011-02-10_10:59,8908.83,8910.70,8908.83,8909.72,12360,365,2563,
2011-02-10_11:00,8911.50,8911.86,8910.16,8911.86,12384,349,2517,
2011-02-10_11:01,8911.69,8912.34,8911.69,8912.19,12965,356,2784,
2011-02-10_11:02,8909.57,8913.45,8909.57,8913.45,12310,383,2510,
2011-02-10_11:03,8912.75,8912.75,8911.56,8912.06,15613,396,2918,
2011-02-10_11:04,8913.30,8913.30,8909.50,8910.43,13994,380,2746,
2011-02-10_11:05,8910.34,8911.13,8910.34,8911.13,11541,336,2471,
2011-02-10_11:06,8909.57,8910.59,8909.17,8909.54,10877,371,2619,
2011-02-10_11:07,8909.35,8910.06,8909.35,8910.03,11962,458,2513,
2011-02-10_11:08,8908.97,8908.97,8906.81,8906.81,11927,436,2548,
2011-02-10_11:09,8908.26,8908.26,8905.15,8905.49,12708,368,2549,
2011-02-10_11:10,8904.66,8904.74,8903.54,8903.54,14804,476,3111,
2011-02-10_11:11,8896.94,8903.27,8896.94,8903.27,16720,541,3775,
2011-02-10_11:12,8902.50,8902.50,8900.53,8900.53,13268,369,2724,
2011-02-10_11:13,8901.79,8901.79,8901.13,8901.62,12477,371,2590,
2011-02-10_11:14,8900.79,8903.04,8900.79,8903.04,14877,399,2968,
2011-02-10_11:15,8907.57,8907.65,8906.05,8906.05,11127,341,2509,
2011-02-10_11:16,8909.79,8910.41,8909.44,8909.80,15583,469,3091,
2011-02-10_11:17,8907.95,8911.38,8907.95,8911.17,15444,406,3042,
2011-02-10_11:18,8910.57,8911.93,8910.57,8911.11,15051,529,3337,
2011-02-10_11:19,8912.82,8913.65,8912.42,8912.42,14501,438,3019,
2011-02-10_11:20,8913.58,8914.86,8913.45,8914.86,14138,429,3169,
2011-02-10_11:21,8914.23,8915.65,8911.94,8911.94,13498,376,2737,
2011-02-10_11:22,8910.32,8912.76,8910.04,8912.37,11909,330,2499,
2011-02-10_11:23,8912.08,8913.36,8910.95,8913.36,11095,331,2643,
2011-02-10_11:24,8913.00,8914.97,8912.58,8914.97,11231,340,2598,
2011-02-10_11:25,8918.21,8918.21,8915.10,8915.25,11368,281,2230,
2011-02-10_11:26,8916.74,8917.99,8914.49,8917.99,10293,339,2498,
2011-02-10_11:27,8918.52,8919.46,8918.27,8918.27,10878,328,2565,
2011-02-10_11:28,8919.21,8920.56,8919.21,8920.56,12845,403,2883,
2011-02-10_11:29,8920.78,8921.63,8920.78,8921.29,11508,346,2737,
2011-02-10_11:30,8920.04,8921.18,8920.04,8921.13,13959,538,3439,
2011-02-10_11:31,8922.52,8925.50,8922.52,8925.50,15322,441,3525,
2011-02-10_11:32,8926.39,8926.39,8924.56,8924.96,13881,395,3169,
2011-02-10_11:33,8928.06,8928.06,8925.97,8926.63,15181,421,3212,
2011-02-10_11:34,8926.39,8929.03,8926.39,8926.76,13270,394,2967,
2011-02-10_11:35,8925.54,8926.08,8925.54,8926.07,13217,380,3036,
2011-02-10_11:36,8924.97,8924.97,8919.04,8919.04,15706,475,3515,
2011-02-10_11:37,8918.91,8919.71,8918.89,8919.34,16929,527,3701,
2011-02-10_11:38,8915.07,8918.86,8915.07,8918.86,12805,385,2907,
2011-02-10_11:39,8917.76,8919.44,8917.43,8917.43,11215,375,2665,
2011-02-10_11:40,8917.99,8919.78,8917.99,8919.78,10859,369,2620,
2011-02-10_11:41,8918.75,8919.54,8916.73,8919.43,10080,301,2501,
2011-02-10_11:42,8918.87,8919.96,8918.87,8919.96,10869,346,2752,
2011-02-10_11:43,8920.96,8921.53,8920.05,8920.51,11534,367,2773,
2011-02-10_11:44,8923.83,8924.36,8920.90,8924.36,11282,354,2738,
2011-02-10_11:45,8923.37,8923.47,8923.18,8923.38,10884,349,2664,
2011-02-10_11:46,8919.41,8921.84,8919.41,8920.57,11438,336,2827,
2011-02-10_11:47,8917.10,8921.65,8916.96,8916.96,12040,359,3069,
2011-02-10_11:48,8918.55,8921.15,8918.55,8921.15,12009,413,2871,
2011-02-10_11:49,8920.13,8922.48,8920.13,8920.68,11624,410,3175,
2011-02-10_11:50,8921.75,8924.13,8921.75,8923.71,14260,398,3247,
2011-02-10_11:51,8925.50,8925.83,8924.01,8924.01,12506,376,2960,
2011-02-10_11:52,8920.70,8921.29,8919.96,8919.96,14465,525,3600,
2011-02-10_11:53,8923.86,8924.32,8923.86,8924.25,11566,357,2938,
2011-02-10_11:54,8924.40,8924.40,8918.15,8918.15,11124,372,2756,
2011-02-10_11:55,8923.91,8923.91,8919.85,8920.33,13593,393,2888,
2011-02-10_11:56,8925.10,8926.30,8921.41,8926.30,12039,282,2647,
2011-02-10_11:57,8922.72,8923.56,8922.65,8923.46,11370,293,2426,
2011-02-10_11:58,8923.56,8924.71,8923.56,8924.71,10783,345,2495,
2011-02-10_11:59,8922.55,8924.64,8922.55,8923.47,11505,275,2393,
2011-02-10_12:00,8922.15,8922.15,8917.42,8918.58,12978,381,2928,
2011-02-10_12:01,8919.38,8919.47,8914.44,8919.47,16615,478,3714,
2011-02-10_12:02,8918.82,8918.82,8916.14,8917.72,11822,381,2823,
2011-02-10_12:03,8915.44,8916.74,8915.44,8916.25,15120,470,3118,
2011-02-10_12:04,8919.63,8919.63,8915.05,8918.08,10075,339,2617,
2011-02-10_12:05,8914.70,8917.77,8914.70,8917.77,10177,279,2472,
2011-02-10_12:06,8916.05,8918.75,8914.20,8918.75,11766,310,2465,
2011-02-10_12:07,8920.32,8920.32,8917.00,8918.38,9501,278,2377,
2011-02-10_12:08,8916.07,8918.79,8914.82,8918.79,10486,340,2532,
2011-02-10_12:09,8919.98,8919.98,8916.20,8919.00,10432,315,2583,
2011-02-10_12:10,8918.05,8920.75,8918.05,8920.75,10444,324,2438,
2011-02-10_12:11,8920.09,8920.87,8920.09,8920.17,8913,301,2401,
2011-02-10_12:12,8919.62,8920.57,8918.80,8919.21,9922,325,2583,
2011-02-10_12:13,8919.45,8920.78,8919.45,8920.05,8810,302,2273,
2011-02-10_12:14,8920.62,8920.85,8918.81,8918.81,9491,294,2320,
2011-02-10_12:15,8919.36,8922.19,8918.75,8921.72,9540,284,2353,
2011-02-10_12:16,8921.36,8922.83,8919.22,8922.83,9471,310,2362,
2011-02-10_12:17,8921.13,8923.07,8920.96,8922.78,9440,262,2199,
2011-02-10_12:18,8922.22,8922.53,8920.08,8921.02,9009,287,2216,
2011-02-10_12:19,8922.69,8922.69,8920.85,8921.12,8813,289,2230,
2011-02-10_12:20,8921.62,8925.63,8920.79,8925.63,10455,279,2297,
2011-02-10_12:21,8925.09,8925.09,8921.21,8924.89,11054,324,2599,
2011-02-10_12:22,8924.60,8925.22,8923.20,8923.20,12105,354,2626,
2011-02-10_12:23,8925.30,8925.76,8923.79,8925.76,12305,351,2774,
2011-02-10_12:24,8928.51,8928.51,8925.87,8926.36,10589,364,2490,
2011-02-10_12:25,8927.66,8928.55,8927.66,8928.55,11285,422,2784,
2011-02-10_12:26,8928.27,8931.58,8928.27,8931.58,13839,456,3071,
2011-02-10_12:27,8931.63,8932.88,8931.63,8932.72,15132,449,3375,
2011-02-10_12:28,8932.89,8935.60,8932.89,8935.49,14116,426,3257,
2011-02-10_12:29,8937.19,8937.19,8935.04,8935.33,14431,462,3156,
2011-02-10_12:30,8935.15,8938.41,8934.93,8938.41,13420,456,3070,
2011-02-10_12:31,8936.61,8939.83,8936.61,8939.83,14671,376,3072,
2011-02-10_12:32,8937.87,8939.16,8936.43,8936.43,12172,360,3046,
2011-02-10_12:33,8934.96,8936.66,8934.88,8936.66,14856,398,3187,
2011-02-10_12:34,8937.36,8937.36,8935.74,8935.92,15391,444,3349,
2011-02-10_12:35,8934.82,8936.39,8933.32,8933.32,16765,480,3706,
2011-02-10_12:36,8931.40,8933.75,8931.31,8933.75,13355,404,3048,
2011-02-10_12:37,8933.63,8933.63,8927.96,8927.96,14034,474,3335,
2011-02-10_12:38,8928.28,8930.01,8928.17,8928.17,15533,441,3328,
2011-02-10_12:39,8926.95,8929.36,8926.95,8928.14,15424,488,3634,
2011-02-10_12:40,8927.62,8927.62,8922.84,8922.84,12453,386,3086,
2011-02-10_12:41,8926.76,8926.76,8924.25,8924.25,14609,408,3304,
2011-02-10_12:42,8922.80,8925.35,8922.80,8923.63,12755,415,3065,
2011-02-10_12:43,8923.64,8923.64,8922.26,8922.26,13502,538,3219,
2011-02-10_12:44,8921.38,8921.78,8919.10,8919.10,15745,465,3238,
2011-02-10_12:45,8918.80,8918.80,8917.85,8917.85,14603,548,3284,
2011-02-10_12:46,8915.92,8918.50,8915.92,8918.08,14824,468,3140,
2011-02-10_12:47,8918.46,8918.64,8916.47,8917.72,16203,512,3504,
2011-02-10_12:48,8917.35,8917.35,8911.98,8913.05,16849,616,3808,
2011-02-10_12:49,8911.86,8912.11,8907.42,8909.30,23832,760,5195,
2011-02-10_12:50,8909.19,8909.19,8905.81,8905.81,24380,672,5138,
2011-02-10_12:51,8902.61,8904.52,8902.61,8903.22,29815,904,6799,
2011-02-10_12:52,8902.22,8902.71,8897.72,8900.97,21321,621,4741,
2011-02-10_12:53,8902.19,8902.19,8899.44,8900.77,22005,640,4938,
2011-02-10_12:54,8899.78,8900.18,8898.34,8900.18,22213,671,4885,
2011-02-10_12:55,8898.84,8900.02,8898.84,8900.02,19906,543,4197,
2011-02-10_12:56,8899.53,8899.53,8897.75,8898.59,15273,457,3793,
2011-02-10_12:57,8898.69,8900.84,8898.69,8900.43,16286,472,3658,
2011-02-10_12:58,8898.89,8901.21,8896.95,8896.95,16459,473,3607,
2011-02-10_12:59,8899.03,8900.30,8897.76,8900.30,18126,522,4005,
2011-02-10_13:00,8899.18,8899.18,8893.94,8894.71,20477,593,4690,
2011-02-10_13:01,8893.52,8897.80,8893.52,8897.80,18656,509,4488,
2011-02-10_13:02,8895.93,8897.09,8895.93,8897.09,20168,508,4420,
2011-02-10_13:03,8897.42,8897.42,8896.50,8896.98,17223,501,4200,
2011-02-10_13:04,8897.20,8897.20,8896.88,8896.88,14892,409,3574,
2011-02-10_13:05,8897.77,8899.17,8896.12,8898.08,16705,424,3589,
2011-02-10_13:06,8897.68,8897.68,8896.42,8897.00,16304,473,3762,
2011-02-10_13:07,8897.67,8899.19,8897.67,8899.19,13065,354,3082,
2011-02-10_13:08,8899.35,8899.35,8898.17,8898.17,14712,438,3539,
2011-02-10_13:09,8898.34,8898.34,8896.44,8897.24,15852,476,3514,
2011-02-10_13:10,8896.89,8897.24,8895.76,8896.16,15089,371,3390,
2011-02-10_13:11,8898.86,8898.86,8893.23,8893.23,18513,493,4380,
2011-02-10_13:12,8892.58,8892.58,8889.18,8889.18,21994,616,4971,
2011-02-10_13:13,8890.42,8891.28,8889.42,8889.43,24757,652,5464,
2011-02-10_13:14,8890.06,8892.48,8886.87,8886.87,29476,707,6293,
2011-02-10_13:15,8887.62,8887.62,8885.90,8885.90,25436,672,5853,
2011-02-10_13:16,8886.42,8886.42,8884.66,8884.80,29609,736,5973,
2011-02-10_13:17,8884.40,8885.42,8881.33,8885.42,28896,693,5787,
2011-02-10_13:18,8883.90,8886.40,8883.90,8884.86,27245,682,6033,
2011-02-10_13:19,8884.99,8884.99,8881.98,8883.26,26787,686,5614,
2011-02-10_13:20,8884.06,8885.92,8884.06,8885.18,24803,679,5189,
2011-02-10_13:21,8886.87,8890.64,8886.87,8890.64,23474,627,5128,
2011-02-10_13:22,8889.86,8890.19,8888.01,8890.19,26971,655,5639,
2011-02-10_13:23,8891.24,8891.24,8888.50,8888.50,27042,798,5844,
2011-02-10_13:24,8886.05,8891.12,8886.05,8887.99,27886,758,6372,
2011-02-10_13:25,8889.98,8890.26,8887.57,8888.01,31161,763,6244,
2011-02-10_13:26,8889.12,8889.12,8889.12,8889.12,0,0,0,
2011-02-10_13:27,8889.12,8889.12,8889.12,8889.12,0,0,0,
2011-02-10_13:28,8889.12,8889.12,8889.12,8889.12,0,0,0,
2011-02-10_13:29,8889.12,8889.12,8889.12,8889.12,0,0,0,
2011-02-10_13:30,8889.12,8889.12,8836.56,8836.56,267563,10270,55884,
2011-02-11_09:01,8842.41,8842.41,8835.21,8835.21,89853,3455,23487,
2011-02-11_09:02,8829.72,8834.01,8829.72,8830.24,37194,1213,8833,
2011-02-11_09:03,8824.05,8825.72,8818.56,8818.56,46492,1448,9600,
2011-02-11_09:04,8817.03,8817.03,8807.77,8807.77,48762,1342,9615,
2011-02-11_09:05,8801.77,8801.77,8798.83,8800.04,57763,1279,9615,
2011-02-11_09:06,8799.00,8801.25,8797.96,8801.15,62428,1279,9660,
2011-02-11_09:07,8801.31,8806.43,8801.31,8806.43,51775,1191,8840,
2011-02-11_09:08,8805.07,8809.53,8805.07,8809.53,51528,1097,8253,
2011-02-11_09:09,8809.56,8812.80,8809.56,8812.80,46571,1008,7504,
2011-02-11_09:10,8815.20,8816.49,8815.20,8815.89,43847,944,7181,
2011-02-11_09:11,8817.09,8818.06,8811.09,8811.09,33322,830,6134,
2011-02-11_09:12,8816.08,8816.08,8814.20,8814.20,35536,826,6298,
2011-02-11_09:13,8813.53,8814.24,8810.10,8810.10,29932,653,5610,
2011-02-11_09:14,8811.46,8811.46,8795.61,8795.61,40382,1005,8258,
2011-02-11_09:15,8791.58,8791.58,8786.17,8786.17,45521,1054,8798,
2011-02-11_09:16,8782.19,8782.19,8774.63,8774.63,45817,1088,8857,
2011-02-11_09:17,8773.87,8773.87,8767.00,8767.00,48673,1113,8766,
2011-02-11_09:18,8764.74,8771.28,8764.74,8771.28,54039,1098,8984,
2011-02-11_09:19,8774.53,8774.53,8770.58,8773.85,49263,976,7782,
2011-02-11_09:20,8777.74,8777.74,8775.66,8776.83,38702,877,7087,
2011-02-11_09:21,8779.40,8779.49,8777.10,8778.04,33572,777,6253,
2011-02-11_09:22,8777.26,8779.26,8775.42,8779.26,24903,556,5100,
2011-02-11_09:23,8777.34,8779.98,8777.06,8779.98,29160,630,5103,
2011-02-11_09:24,8778.54,8781.82,8778.54,8778.68,25474,585,5060,
2011-02-11_09:25,8781.84,8782.75,8780.93,8782.75,27499,618,5360,
2011-02-11_09:26,8783.44,8786.43,8783.38,8786.43,25608,627,5148,
2011-02-11_09:27,8785.89,8785.89,8785.33,8785.33,24427,646,4993,
2011-02-11_09:28,8786.57,8789.41,8785.22,8789.41,21333,589,4566,
2011-02-11_09:29,8788.23,8790.46,8788.23,8790.46,26010,653,4842,
2011-02-11_09:30,8794.60,8794.77,8793.14,8794.77,26506,620,5052,
2011-02-11_09:31,8795.14,8796.18,8795.10,8796.18,23798,530,4772,
2011-02-11_09:32,8795.30,8796.50,8795.30,8796.50,23571,563,4542,
2011-02-11_09:33,8796.81,8796.85,8794.45,8794.45,23557,504,4222,
2011-02-11_09:34,8790.15,8790.15,8778.84,8778.84,35753,898,6668,
2011-02-11_09:35,8777.33,8780.21,8775.28,8775.28,29474,690,5618,
2011-02-11_09:36,8776.11,8776.11,8770.00,8770.00,25484,581,4631,
2011-02-11_09:37,8770.31,8771.04,8767.48,8767.48,28745,625,5349,
2011-02-11_09:38,8767.10,8767.10,8763.41,8763.41,34646,767,6475,
2011-02-11_09:39,8760.73,8760.73,8756.38,8756.38,46309,1104,7929,
2011-02-11_09:40,8750.13,8750.13,8745.03,8745.03,53064,1159,9406,
2011-02-11_09:41,8741.99,8741.99,8737.40,8737.40,52322,1208,9663,
2011-02-11_09:42,8735.57,8736.08,8732.08,8732.08,51604,1201,9134,
2011-02-11_09:43,8728.46,8728.64,8727.22,8727.22,52407,1191,9335,
2011-02-11_09:44,8725.85,8728.79,8725.85,8727.35,54515,1367,9418,
2011-02-11_09:45,8728.56,8731.50,8728.44,8731.50,42619,950,7703,
2011-02-11_09:46,8730.83,8739.80,8730.83,8739.80,34042,744,6174,
2011-02-11_09:47,8738.91,8740.38,8736.47,8740.38,29484,659,5650,
2011-02-11_09:48,8741.16,8741.35,8740.29,8741.35,29115,638,5088,
2011-02-11_09:49,8740.39,8741.12,8740.16,8741.12,27731,624,4959,
2011-02-11_09:50,8740.53,8743.02,8740.53,8741.15,23217,586,4357,
2011-02-11_09:51,8741.26,8743.94,8741.26,8743.94,21811,513,4077,
2011-02-11_09:52,8741.93,8741.93,8741.11,8741.20,22119,526,4257,
2011-02-11_09:53,8746.52,8746.52,8744.57,8744.57,22668,525,4299,
2011-02-11_09:54,8745.52,8748.20,8745.52,8748.20,19685,489,4119,
2011-02-11_09:55,8747.92,8750.44,8747.36,8750.44,21054,498,4042,
2011-02-11_09:56,8748.19,8753.07,8748.19,8753.07,17151,453,3714,
2011-02-11_09:57,8751.09,8752.58,8751.09,8752.58,19559,530,3836,
2011-02-11_09:58,8751.64,8754.24,8751.64,8754.24,20948,537,3945,
2011-02-11_09:59,8754.51,8760.11,8754.51,8760.11,21456,580,4003,
2011-02-11_10:00,8759.54,8762.08,8759.54,8762.08,21149,516,3849,
2011-02-11_10:01,8767.04,8769.39,8767.04,8769.14,21886,541,4492,
2011-02-11_10:02,8770.77,8773.86,8770.77,8773.86,20856,530,4418,
2011-02-11_10:03,8775.51,8777.53,8775.51,8776.97,26320,704,5025,
2011-02-11_10:04,8779.92,8784.51,8779.92,8784.51,26447,659,5076,
2011-02-11_10:05,8785.22,8787.72,8785.22,8786.25,31633,686,5690,
2011-02-11_10:06,8786.18,8786.81,8785.87,8786.76,24121,569,4789,
2011-02-11_10:07,8786.74,8786.84,8785.63,8785.63,23852,626,4979,
2011-02-11_10:08,8784.12,8787.79,8784.12,8786.94,20797,557,4341,
2011-02-11_10:09,8787.35,8788.48,8786.83,8788.48,18479,444,3703,
2011-02-11_10:10,8789.00,8789.00,8787.24,8788.89,16625,433,3626,
2011-02-11_10:11,8785.83,8788.13,8785.83,8788.13,15797,391,3466,
2011-02-11_10:12,8783.67,8785.97,8783.67,8784.53,14140,403,3265,
2011-02-11_10:13,8783.97,8785.81,8783.39,8784.99,15377,418,3418,
2011-02-11_10:14,8784.48,8784.48,8782.70,8783.10,14587,370,2974,
2011-02-11_10:15,8784.44,8784.44,8782.24,8782.36,12483,340,2622,
2011-02-11_10:16,8782.72,8783.22,8782.39,8783.22,12647,333,2739,
2011-02-11_10:17,8781.95,8782.42,8779.84,8779.84,14099,383,2962,
2011-02-11_10:18,8779.34,8779.34,8774.16,8774.16,16639,451,3399,
2011-02-11_10:19,8773.77,8773.77,8771.56,8771.56,17679,458,3687,
2011-02-11_10:20,8768.27,8769.12,8768.27,8769.00,19215,472,4020,
2011-02-11_10:21,8768.15,8770.26,8767.34,8770.26,14770,372,2974,
2011-02-11_10:22,8767.12,8769.20,8766.90,8769.15,14623,377,2984,
2011-02-11_10:23,8766.52,8769.02,8766.52,8768.53,13604,367,2965,
2011-02-11_10:24,8768.40,8770.57,8768.40,8769.35,13827,354,2702,
2011-02-11_10:25,8769.66,8772.11,8769.66,8772.11,11881,367,2660,
2011-02-11_10:26,8772.92,8772.98,8770.56,8772.98,11923,358,2631,
2011-02-11_10:27,8774.13,8774.81,8772.64,8774.81,13636,427,3087,
2011-02-11_10:28,8774.41,8778.23,8774.41,8777.69,13885,380,2919,
2011-02-11_10:29,8779.85,8779.85,8778.30,8778.31,15355,413,3226,
2011-02-11_10:30,8778.11,8784.49,8778.11,8784.49,12542,341,2508,
2011-02-11_10:31,8784.51,8784.51,8781.56,8782.34,13880,396,3210,
2011-02-11_10:32,8784.34,8786.54,8784.34,8786.17,15593,456,3222,
2011-02-11_10:33,8785.80,8788.71,8783.64,8788.71,15111,419,3339,
2011-02-11_10:34,8788.67,8788.67,8785.77,8785.91,16463,421,3462,
2011-02-11_10:35,8787.38,8791.33,8787.38,8791.33,15815,435,3259,
2011-02-11_10:36,8789.84,8789.99,8785.55,8789.99,15990,537,3411,
2011-02-11_10:37,8789.80,8793.74,8787.39,8793.74,14982,449,3028,
2011-02-11_10:38,8791.26,8795.54,8791.26,8795.54,13023,340,2855,
2011-02-11_10:39,8798.24,8800.02,8798.24,8800.02,18505,509,3478,
2011-02-11_10:40,8800.40,8804.74,8800.40,8804.63,24816,627,4335,
2011-02-11_10:41,8804.98,8810.38,8804.98,8810.38,22925,667,5191,
2011-02-11_10:42,8810.44,8816.58,8810.44,8816.58,25817,751,5380,
2011-02-11_10:43,8817.10,8820.28,8817.10,8819.18,26494,716,5512,
2011-02-11_10:44,8819.68,8822.52,8819.68,8821.91,30128,753,6054,
2011-02-11_10:45,8817.35,8819.91,8815.84,8815.84,27264,767,6444,
2011-02-11_10:46,8814.67,8816.82,8814.32,8814.32,23227,557,4770,
2011-02-11_10:47,8815.96,8815.96,8813.44,8815.51,17313,443,4183,
2011-02-11_10:48,8814.90,8817.93,8814.90,8817.78,15755,412,3716,
2011-02-11_10:49,8817.16,8817.16,8814.70,8815.52,15620,423,3405,
2011-02-11_10:50,8817.05,8817.08,8815.40,8817.01,16348,419,3534,
2011-02-11_10:51,8818.70,8820.37,8817.49,8817.49,15684,405,3487,
2011-02-11_10:52,8817.70,8819.17,8817.62,8818.87,13264,317,3014,
2011-02-11_10:53,8819.07,8819.27,8818.50,8819.27,15025,388,3318,
2011-02-11_10:54,8816.82,8817.21,8815.31,8815.31,13350,362,3133,
2011-02-11_10:55,8817.70,8817.70,8813.17,8813.17,12703,376,3051,
2011-02-11_10:56,8812.96,8813.19,8812.82,8813.02,13477,350,3008,
2011-02-11_10:57,8811.67,8813.79,8811.67,8813.36,14099,433,3238,
2011-02-11_10:58,8811.17,8812.67,8809.67,8809.67,14295,378,3110,
2011-02-11_10:59,8808.01,8808.78,8807.47,8808.60,13948,452,3190,
2011-02-11_11:00,8805.83,8807.10,8805.83,8806.35,13452,374,3031,
2011-02-11_11:01,8803.34,8806.85,8803.34,8805.90,11584,353,2945,
2011-02-11_11:02,8804.75,8808.17,8804.75,8808.17,10430,281,2697,
2011-02-11_11:03,8808.21,8808.21,8805.32,8805.32,10837,298,2744,
2011-02-11_11:04,8807.86,8808.18,8805.98,8805.98,10998,312,2499,
2011-02-11_11:05,8806.80,8808.77,8806.80,8808.03,10427,284,2381,
2011-02-11_11:06,8804.18,8807.51,8804.18,8805.38,11954,326,2679,
2011-02-11_11:07,8807.31,8807.58,8807.31,8807.31,10675,322,2484,
2011-02-11_11:08,8807.93,8807.93,8803.09,8803.09,9784,347,2764,
2011-02-11_11:09,8802.80,8803.11,8801.88,8803.11,11061,363,2630,
2011-02-11_11:10,8803.68,8803.68,8802.90,8802.96,10741,292,2452,
2011-02-11_11:11,8801.06,8801.32,8800.37,8800.63,9834,312,2399,
2011-02-11_11:12,8799.31,8800.86,8799.31,8800.86,11221,364,2720,
2011-02-11_11:13,8802.02,8802.02,8800.99,8801.32,12500,402,2779,
2011-02-11_11:14,8800.01,8802.00,8799.75,8799.75,10069,364,2563,
2011-02-11_11:15,8798.92,8801.17,8798.08,8798.08,9830,291,2417,
2011-02-11_11:16,8800.21,8800.21,8797.45,8798.43,8823,263,2177,
2011-02-11_11:17,8798.18,8800.14,8798.18,8799.89,9807,306,2391,
2011-02-11_11:18,8797.19,8800.72,8797.19,8799.51,9487,285,2226,
2011-02-11_11:19,8794.05,8795.90,8793.21,8795.90,11113,339,2729,
2011-02-11_11:20,8795.37,8795.37,8789.02,8789.02,15731,525,3906,
2011-02-11_11:21,8789.57,8789.57,8787.47,8787.47,17079,513,4088,
2011-02-11_11:22,8785.33,8785.33,8780.23,8780.23,21242,637,4560,
2011-02-11_11:23,8779.54,8779.73,8779.54,8779.55,14336,444,3373,
2011-02-11_11:24,8779.84,8781.53,8779.68,8781.53,14276,394,3107,
2011-02-11_11:25,8779.50,8780.82,8779.50,8780.82,13862,390,2748,
2011-02-11_11:26,8780.54,8781.65,8780.54,8781.65,12083,436,3032,
2011-02-11_11:27,8780.98,8781.40,8780.98,8781.04,9433,298,2582,
2011-02-11_11:28,8780.13,8784.09,8780.13,8782.59,10608,296,2368,
2011-02-11_11:29,8785.48,8785.48,8784.07,8784.50,8849,245,2177,
2011-02-11_11:30,8783.40,8784.54,8783.11,8784.54,9617,326,2264,
2011-02-11_11:31,8781.24,8781.24,8779.73,8780.02,12577,411,3053,
2011-02-11_11:32,8780.46,8781.75,8780.46,8781.51,8787,315,2203,
2011-02-11_11:33,8781.68,8782.35,8780.33,8781.74,8722,292,2255,
2011-02-11_11:34,8781.61,8781.61,8780.56,8780.96,10264,296,2268,
2011-02-11_11:35,8782.34,8782.35,8781.94,8782.35,8111,302,2164,
2011-02-11_11:36,8778.75,8781.01,8778.75,8780.21,8290,277,2201,
2011-02-11_11:37,8779.43,8781.78,8779.43,8781.35,9342,267,2186,
2011-02-11_11:38,8780.40,8782.04,8780.40,8782.04,9030,261,1985,
2011-02-11_11:39,8781.16,8784.21,8781.16,8784.15,9331,324,2361,
2011-02-11_11:40,8781.51,8783.25,8781.51,8783.25,8856,294,1995,
2011-02-11_11:41,8783.07,8785.11,8782.66,8782.66,9660,270,2158,
2011-02-11_11:42,8784.34,8786.03,8782.95,8786.03,8647,284,2177,
2011-02-11_11:43,8784.29,8787.32,8784.11,8787.32,9507,325,2405,
2011-02-11_11:44,8787.64,8787.64,8785.42,8785.80,10379,285,2248,
2011-02-11_11:45,8787.03,8788.23,8780.96,8780.96,9388,314,2279,
2011-02-11_11:46,8782.05,8782.05,8777.77,8777.77,18653,622,4074,
2011-02-11_11:47,8775.41,8776.00,8773.85,8776.00,16614,511,3634,
2011-02-11_11:48,8775.33,8776.62,8773.38,8774.11,12894,383,3082,
2011-02-11_11:49,8776.12,8776.12,8774.58,8774.58,11222,344,2875,
2011-02-11_11:50,8772.87,8773.36,8772.33,8773.36,11583,355,2989,
2011-02-11_11:51,8773.61,8773.61,8772.45,8772.45,10386,345,2517,
2011-02-11_11:52,8771.60,8772.84,8771.60,8772.33,12066,394,2750,
2011-02-11_11:53,8773.42,8773.42,8769.46,8769.46,13070,409,2927,
2011-02-11_11:54,8766.55,8766.55,8764.08,8766.10,14508,474,3493,
2011-02-11_11:55,8765.71,8765.71,8764.32,8764.32,13150,410,3273,
2011-02-11_11:56,8761.50,8761.61,8759.00,8761.61,16657,505,4035,
2011-02-11_11:57,8761.50,8761.66,8759.76,8760.69,14857,433,3265,
2011-02-11_11:58,8760.52,8760.52,8757.79,8758.43,16689,590,4021,
2011-02-11_11:59,8759.19,8759.19,8755.81,8755.81,16472,466,3764,
2011-02-11_12:00,8752.54,8753.89,8752.54,8753.09,15364,522,3745,
2011-02-11_12:01,8754.29,8754.62,8753.28,8753.28,17612,491,3941,
2011-02-11_12:02,8752.27,8752.27,8751.11,8751.11,17048,509,3972,
2011-02-11_12:03,8752.57,8752.57,8748.97,8748.97,14977,462,3570,
2011-02-11_12:04,8749.41,8749.41,8742.66,8742.66,20231,660,4838,
2011-02-11_12:05,8742.55,8742.55,8739.76,8740.73,28859,897,6010,
2011-02-11_12:06,8740.23,8740.47,8738.11,8739.07,19701,512,4176,
2011-02-11_12:07,8739.85,8739.85,8738.73,8738.73,20454,515,4441,
2011-02-11_12:08,8737.65,8739.21,8737.65,8739.21,18821,574,4402,
2011-02-11_12:09,8740.98,8741.35,8740.03,8740.03,16857,440,3601,
2011-02-11_12:10,8740.73,8743.24,8738.18,8738.18,16190,430,3706,
2011-02-11_12:11,8742.56,8742.83,8740.71,8742.83,15000,382,3345,
2011-02-11_12:12,8744.75,8744.75,8744.08,8744.60,12327,316,3107,
2011-02-11_12:13,8746.21,8746.21,8744.43,8744.43,13399,363,3084,
2011-02-11_12:14,8745.43,8745.80,8745.33,8745.65,14730,406,3036,
2011-02-11_12:15,8748.50,8748.50,8747.80,8748.22,13789,358,2835,
2011-02-11_12:16,8751.56,8751.56,8750.27,8750.27,12611,351,2962,
2011-02-11_12:17,8750.20,8751.75,8750.20,8750.44,11187,305,2620,
2011-02-11_12:18,8749.61,8753.18,8749.61,8752.59,10695,328,2645,
2011-02-11_12:19,8752.29,8752.29,8750.35,8751.37,9673,278,2392,
2011-02-11_12:20,8754.67,8754.79,8753.46,8754.79,10650,288,2516,
2011-02-11_12:21,8755.39,8755.39,8754.23,8754.26,11385,312,2688,
2011-02-11_12:22,8750.44,8750.89,8747.02,8747.02,13399,395,3361,
2011-02-11_12:23,8748.42,8748.42,8740.52,8740.52,19319,600,4613,
2011-02-11_12:24,8739.08,8739.10,8733.64,8733.64,22249,693,5546,
2011-02-11_12:25,8731.52,8731.52,8729.42,8729.42,28518,804,6498,
2011-02-11_12:26,8724.48,8724.48,8721.54,8721.63,33017,1050,8211,
2011-02-11_12:27,8719.90,8720.50,8719.42,8719.42,28019,817,6345,
2011-02-11_12:28,8718.73,8718.73,8718.14,8718.39,28267,787,6105,
2011-02-11_12:29,8719.68,8719.68,8717.24,8717.24,26151,637,5581,
2011-02-11_12:30,8717.39,8717.83,8716.85,8717.73,22438,570,5027,
2011-02-11_12:31,8717.89,8717.89,8715.33,8715.33,20692,538,4436,
2011-02-11_12:32,8713.95,8713.95,8706.98,8706.98,29782,805,6515,
2011-02-11_12:33,8702.93,8702.93,8695.24,8695.24,41457,1037,8541,
2011-02-11_12:34,8692.88,8692.88,8684.42,8684.42,48567,1393,10479,
2011-02-11_12:35,8680.65,8680.65,8677.87,8678.43,42048,1190,9660,
2011-02-11_12:36,8677.34,8678.39,8677.06,8678.39,34983,890,7916,
2011-02-11_12:37,8681.45,8688.53,8681.45,8688.53,36389,1026,7578,
2011-02-11_12:38,8691.00,8693.36,8691.00,8693.36,31831,845,6500,
2011-02-11_12:39,8694.49,8694.49,8692.60,8694.04,22818,561,4906,
2011-02-11_12:40,8695.56,8697.04,8694.75,8697.04,17434,456,4331,
2011-02-11_12:41,8695.07,8698.87,8693.49,8698.10,17581,433,4144,
2011-02-11_12:42,8699.28,8702.01,8698.84,8699.10,17821,466,3999,
2011-02-11_12:43,8703.08,8707.57,8703.08,8707.57,14809,403,3817,
2011-02-11_12:44,8706.81,8712.27,8706.81,8712.27,17078,454,4041,
2011-02-11_12:45,8712.09,8712.09,8706.65,8709.01,17002,444,4290,
2011-02-11_12:46,8708.26,8708.26,8705.74,8707.30,14309,370,3700,
2011-02-11_12:47,8707.48,8707.48,8701.15,8702.00,17246,463,4175,
2011-02-11_12:48,8699.30,8699.30,8698.79,8698.87,16688,494,4170,
2011-02-11_12:49,8699.06,8699.06,8693.54,8693.54,16065,480,4359,
2011-02-11_12:50,8694.22,8694.37,8693.13,8693.13,15608,444,4333,
2011-02-11_12:51,8696.13,8696.62,8695.32,8695.32,16237,444,3974,
2011-02-11_12:52,8695.54,8695.54,8688.36,8688.36,18401,608,4653,
2011-02-11_12:53,8686.11,8686.11,8681.44,8681.44,31039,940,7479,
2011-02-11_12:54,8675.68,8675.68,8671.65,8671.65,31409,949,7420,
2011-02-11_12:55,8670.04,8670.88,8667.97,8667.97,31367,895,7138,
2011-02-11_12:56,8667.15,8667.15,8665.22,8665.22,29889,878,6610,
2011-02-11_12:57,8665.98,8668.42,8665.98,8668.42,28837,793,6217,
2011-02-11_12:58,8669.56,8671.94,8669.56,8671.94,23544,651,5379,
2011-02-11_12:59,8670.50,8674.81,8670.50,8674.81,22184,546,4778,
2011-02-11_13:00,8675.53,8675.53,8675.18,8675.42,21473,571,4689,
2011-02-11_13:01,8674.27,8676.90,8674.27,8675.46,19515,482,4413,
2011-02-11_13:02,8677.67,8677.67,8673.95,8673.95,20015,530,4563,
2011-02-11_13:03,8674.70,8676.40,8673.98,8673.98,19721,549,4701,
2011-02-11_13:04,8675.04,8675.04,8668.88,8668.88,22068,605,5404,
2011-02-11_13:05,8665.80,8665.80,8658.48,8658.48,35616,1075,9070,
2011-02-11_13:06,8654.42,8654.42,8647.32,8647.32,33364,1022,8581,
2011-02-11_13:07,8643.77,8643.95,8641.80,8642.23,36521,987,8012,
2011-02-11_13:08,8643.37,8643.37,8639.59,8640.32,34433,922,8136,
2011-02-11_13:09,8640.01,8640.01,8637.22,8639.83,33288,1032,8160,
2011-02-11_13:10,8636.08,8636.56,8630.77,8630.77,39217,1009,9461,
2011-02-11_13:11,8631.13,8631.13,8626.97,8627.22,38319,1040,9146,
2011-02-11_13:12,8625.47,8625.47,8616.34,8616.34,50444,1420,12044,
2011-02-11_13:13,8612.29,8612.29,8609.07,8609.07,47020,1353,11391,
2011-02-11_13:14,8606.25,8607.14,8604.73,8606.09,43186,1211,10287,
2011-02-11_13:15,8604.51,8604.51,8599.65,8600.73,49078,1366,11101,
2011-02-11_13:16,8596.95,8596.95,8589.40,8589.40,56575,1775,13685,
2011-02-11_13:17,8587.56,8587.56,8579.33,8579.33,61873,1883,14671,
2011-02-11_13:18,8578.68,8579.84,8577.40,8577.40,55439,1459,11783,
2011-02-11_13:19,8580.59,8580.59,8576.97,8579.47,52186,1360,11285,
2011-02-11_13:20,8577.16,8578.93,8574.65,8578.93,53381,1409,11601,
2011-02-11_13:21,8578.58,8582.69,8578.58,8582.69,43211,1123,9415,
2011-02-11_13:22,8584.54,8591.58,8584.54,8591.58,39980,1007,8728,
2011-02-11_13:23,8591.36,8603.75,8591.36,8603.75,38468,1039,8704,
2011-02-11_13:24,8604.17,8612.62,8604.17,8612.62,38262,986,8310,
2011-02-11_13:25,8608.79,8615.84,8608.79,8615.84,41159,904,8741,
2011-02-11_13:26,8615.86,8615.86,8615.86,8615.86,0,0,0,
2011-02-11_13:27,8615.86,8615.86,8615.86,8615.86,0,0,0,
2011-02-11_13:28,8615.86,8615.86,8615.86,8615.86,0,0,0,
2011-02-11_13:29,8615.86,8615.86,8615.86,8615.86,0,0,0,
2011-02-11_13:30,8615.86,8615.86,8609.86,8609.86,199750,6977,44229,
2011-02-14_09:01,8666.61,8667.90,8664.52,8667.90,95053,3597,25581,
2011-02-14_09:02,8668.00,8668.00,8656.60,8656.60,41261,1412,9404,
2011-02-14_09:03,8654.53,8654.53,8648.63,8648.63,44681,1280,9932,
2011-02-14_09:04,8641.59,8642.34,8638.86,8642.34,48015,1276,9604,
2011-02-14_09:05,8638.84,8639.67,8638.84,8639.61,44293,929,7459,
2011-02-14_09:06,8645.48,8649.28,8645.31,8649.28,42730,923,7124,
2011-02-14_09:07,8653.62,8666.27,8653.62,8666.27,44855,1016,7462,
2011-02-14_09:08,8662.66,8671.11,8662.66,8671.11,41061,1094,7690,
2011-02-14_09:09,8675.22,8676.02,8673.60,8673.60,43002,1077,8002,
2011-02-14_09:10,8676.96,8676.96,8673.44,8673.91,41530,1045,7892,
2011-02-14_09:11,8671.80,8672.80,8671.80,8672.10,41105,1084,8329,
2011-02-14_09:12,8673.92,8674.06,8672.40,8672.40,31821,768,6253,
2011-02-14_09:13,8672.16,8674.12,8672.16,8674.12,31528,841,6044,
2011-02-14_09:14,8673.43,8673.43,8670.69,8671.31,31879,776,5783,
2011-02-14_09:15,8669.27,8669.27,8663.96,8663.96,35175,946,7433,
2011-02-14_09:16,8660.14,8660.14,8655.19,8655.19,37727,925,7609,
2011-02-14_09:17,8656.88,8656.88,8653.42,8653.42,26321,739,5826,
2011-02-14_09:18,8650.33,8651.14,8649.29,8649.29,27750,694,5493,
2011-02-14_09:19,8651.16,8651.16,8649.07,8649.07,30159,690,5327,
2011-02-14_09:20,8651.33,8653.23,8650.85,8653.23,23428,552,4636,
2011-02-14_09:21,8655.74,8657.05,8653.71,8657.05,20122,516,4120,
2011-02-14_09:22,8656.99,8657.01,8654.02,8656.96,24673,500,4453,
2011-02-14_09:23,8657.81,8658.25,8657.67,8658.25,21548,529,4649,
2011-02-14_09:24,8658.88,8659.43,8658.28,8659.27,19399,517,4186,
2011-02-14_09:25,8657.00,8658.67,8655.82,8658.67,20765,514,4116,
2011-02-14_09:26,8655.73,8655.73,8654.88,8654.88,20729,565,4290,
2011-02-14_09:27,8648.71,8648.71,8638.15,8638.15,39703,1099,8436,
2011-02-14_09:28,8637.55,8637.55,8630.22,8630.22,31887,838,6035,
2011-02-14_09:29,8628.33,8629.59,8628.33,8629.59,28186,686,5766,
2011-02-14_09:30,8627.05,8628.37,8626.66,8628.19,27078,657,5349,
2011-02-14_09:31,8629.16,8629.16,8627.99,8629.14,28586,629,5375,
2011-02-14_09:32,8629.01,8629.01,8626.78,8626.78,24437,562,4695,
2011-02-14_09:33,8629.41,8630.33,8628.70,8630.33,23917,514,4272,
2011-02-14_09:34,8631.00,8633.65,8631.00,8633.28,25176,529,4154,
2011-02-14_09:35,8637.24,8639.28,8637.24,8639.28,27197,645,4453,
2011-02-14_09:36,8643.55,8647.86,8643.55,8647.86,24435,539,4357,
2011-02-14_09:37,8649.32,8652.96,8649.32,8652.96,21446,494,4302,
2011-02-14_09:38,8653.29,8655.53,8651.56,8655.53,25593,726,4750,
2011-02-14_09:39,8655.52,8657.51,8655.52,8657.51,19890,454,3832,
2011-02-14_09:40,8657.09,8657.50,8656.87,8657.50,16265,464,3670,
2011-02-14_09:41,8655.57,8655.57,8651.77,8651.77,19669,401,3664,
2011-02-14_09:42,8650.45,8652.70,8650.45,8651.27,15046,335,3278,
2011-02-14_09:43,8652.42,8652.42,8649.63,8649.63,15742,380,3376,
2011-02-14_09:44,8651.09,8651.09,8649.55,8650.47,12695,356,2972,
2011-02-14_09:45,8651.29,8652.59,8650.46,8650.46,11826,287,2922,
2011-02-14_09:46,8652.99,8654.32,8651.53,8651.53,11883,334,2799,
2011-02-14_09:47,8654.73,8654.73,8652.97,8652.97,13236,374,3076,
2011-02-14_09:48,8655.31,8655.31,8651.98,8652.43,11570,309,2835,
2011-02-14_09:49,8653.81,8656.50,8653.77,8656.50,12018,333,2805,
2011-02-14_09:50,8653.86,8656.48,8653.86,8654.53,13597,330,2915,
2011-02-14_09:51,8657.89,8657.89,8655.72,8655.72,14164,353,3081,
2011-02-14_09:52,8657.11,8657.11,8655.37,8656.15,14608,388,3256,
2011-02-14_09:53,8657.38,8658.32,8655.95,8658.32,15379,414,3425,
2011-02-14_09:54,8658.32,8663.67,8658.32,8663.67,18686,553,3949,
2011-02-14_09:55,8665.00,8669.70,8665.00,8669.70,19912,504,3924,
2011-02-14_09:56,8669.93,8669.93,8668.13,8668.13,18992,668,5047,
2011-02-14_09:57,8667.72,8668.52,8666.92,8668.52,19560,654,4717,
2011-02-14_09:58,8667.73,8667.88,8667.53,8667.53,20638,558,4477,
2011-02-14_09:59,8667.06,8667.06,8664.42,8666.32,15702,423,3736,
2011-02-14_10:00,8663.90,8663.90,8663.37,8663.37,20100,508,4271,
2011-02-14_10:01,8663.09,8663.79,8662.20,8663.79,19836,506,3988,
2011-02-14_10:02,8660.98,8663.83,8660.98,8662.79,15827,389,3497,
2011-02-14_10:03,8662.69,8666.34,8662.69,8666.34,12821,339,2969,
2011-02-14_10:04,8666.68,8667.56,8666.26,8667.56,13483,300,2709,
2011-02-14_10:05,8666.99,8671.05,8666.99,8669.80,17468,371,3252,
2011-02-14_10:06,8670.94,8672.29,8670.84,8671.98,16138,389,3427,
2011-02-14_10:07,8671.93,8674.68,8671.93,8674.68,17053,433,3582,
2011-02-14_10:08,8675.95,8678.45,8675.95,8678.45,20497,511,4424,
2011-02-14_10:09,8678.26,8681.06,8678.26,8681.06,20920,488,4188,
2011-02-14_10:10,8679.86,8682.60,8679.86,8682.60,19295,465,4018,
2011-02-14_10:11,8683.26,8683.46,8682.64,8683.26,19587,498,4124,
2011-02-14_10:12,8682.17,8684.91,8682.17,8684.91,20821,450,4136,
2011-02-14_10:13,8685.40,8685.67,8685.13,8685.13,16778,424,3874,
2011-02-14_10:14,8684.11,8685.53,8683.77,8685.53,19292,437,4315,
2011-02-14_10:15,8679.51,8682.10,8679.51,8682.10,18447,472,3854,
2011-02-14_10:16,8679.20,8679.50,8678.50,8678.50,15122,462,3691,
2011-02-14_10:17,8677.76,8681.05,8677.76,8679.07,15071,396,3386,
2011-02-14_10:18,8679.88,8679.88,8677.34,8677.34,16666,413,3588,
2011-02-14_10:19,8676.66,8676.66,8675.89,8675.89,14095,344,3049,
2011-02-14_10:20,8675.18,8676.16,8675.18,8675.59,11878,299,2963,
2011-02-14_10:21,8677.29,8677.77,8676.14,8677.77,11328,311,2986,
2011-02-14_10:22,8675.82,8679.86,8675.82,8679.86,12478,329,3009,
2011-02-14_10:23,8678.90,8679.45,8677.48,8679.45,13147,330,3121,
2011-02-14_10:24,8680.30,8681.49,8680.30,8681.36,10956,289,2823,
2011-02-14_10:25,8681.55,8682.30,8681.29,8681.29,11806,334,2885,
2011-02-14_10:26,8683.81,8683.81,8681.52,8683.60,12474,295,2823,
2011-02-14_10:27,8683.59,8683.59,8682.18,8682.46,11312,312,2796,
2011-02-14_10:28,8683.96,8684.12,8683.58,8683.58,11586,312,2612,
2011-02-14_10:29,8684.97,8688.09,8684.97,8687.84,10980,329,2806,
2011-02-14_10:30,8686.95,8689.26,8686.95,8688.79,12180,352,2891,
2011-02-14_10:31,8685.40,8690.60,8685.40,8689.46,13914,386,3174,
2011-02-14_10:32,8687.97,8689.29,8687.97,8688.55,15891,468,3408,
2011-02-14_10:33,8690.49,8692.28,8690.49,8692.28,17057,474,3801,
2011-02-14_10:34,8690.29,8693.33,8690.29,8693.04,16905,463,3579,
2011-02-14_10:35,8692.02,8696.77,8692.02,8695.90,15900,467,3655,
2011-02-14_10:36,8692.82,8698.39,8692.82,8695.65,19434,501,3847,
2011-02-14_10:37,8692.14,8694.05,8692.14,8693.99,21221,537,3966,
2011-02-14_10:38,8694.17,8696.47,8689.05,8689.05,15871,493,3509,
2011-02-14_10:39,8692.59,8694.34,8691.18,8694.00,16502,423,3373,
2011-02-14_10:40,8691.30,8694.43,8691.30,8692.72,13349,334,3015,
2011-02-14_10:41,8693.01,8693.01,8688.28,8692.10,12462,351,2868,
2011-02-14_10:42,8692.81,8694.58,8692.22,8692.22,13210,403,2913,
2011-02-14_10:43,8692.28,8693.99,8692.28,8693.87,11339,299,2683,
2011-02-14_10:44,8692.56,8696.21,8692.56,8695.96,12561,327,2663,
2011-02-14_10:45,8693.22,8696.87,8693.22,8696.74,12611,308,2836,
2011-02-14_10:46,8695.63,8697.24,8695.63,8697.24,12176,362,2912,
2011-02-14_10:47,8698.58,8698.58,8695.04,8695.04,12590,347,3074,
2011-02-14_10:48,8692.94,8692.94,8690.81,8690.94,16788,452,3330,
2011-02-14_10:49,8692.25,8692.25,8687.14,8687.14,21151,541,4367,
2011-02-14_10:50,8687.77,8688.28,8683.66,8683.66,15660,405,3512,
2011-02-14_10:51,8679.93,8680.91,8679.93,8680.67,20435,483,3863,
2011-02-14_10:52,8679.24,8679.24,8678.51,8678.84,14600,384,3150,
2011-02-14_10:53,8677.98,8679.46,8677.98,8679.26,12891,304,2735,
2011-02-14_10:54,8679.57,8680.84,8678.45,8678.45,11100,306,2528,
2011-02-14_10:55,8677.21,8678.00,8677.13,8678.00,9767,290,2537,
2011-02-14_10:56,8677.63,8677.82,8675.21,8675.21,11385,306,2581,
2011-02-14_10:57,8675.23,8677.14,8675.23,8675.88,11059,286,2655,
2011-02-14_10:58,8677.09,8680.59,8677.09,8680.20,9468,287,2228,
2011-02-14_10:59,8676.86,8679.18,8676.86,8678.85,9579,266,2387,
2011-02-14_11:00,8679.63,8680.91,8676.83,8676.83,8330,253,2201,
2011-02-14_11:01,8674.37,8679.04,8674.37,8676.44,9783,295,2428,
2011-02-14_11:02,8678.06,8678.06,8676.95,8677.20,9428,246,2202,
2011-02-14_11:03,8676.98,8679.90,8676.98,8679.47,12762,301,2490,
2011-02-14_11:04,8678.68,8679.37,8677.02,8679.28,10911,280,2223,
2011-02-14_11:05,8677.17,8680.77,8677.17,8679.85,8571,254,2029,
2011-02-14_11:06,8680.16,8681.85,8679.23,8679.30,8233,271,2135,
2011-02-14_11:07,8681.08,8681.08,8679.29,8680.63,9950,294,2259,
2011-02-14_11:08,8681.56,8682.94,8680.61,8680.61,10924,247,2261,
2011-02-14_11:09,8682.62,8683.50,8682.62,8683.50,11223,251,2409,
2011-02-14_11:10,8683.17,8683.46,8683.06,8683.46,10415,227,2241,
2011-02-14_11:11,8683.89,8686.90,8683.89,8686.90,11921,291,2376,
2011-02-14_11:12,8686.89,8686.89,8684.86,8685.86,9644,270,2455,
2011-02-14_11:13,8687.23,8688.33,8687.15,8688.33,11191,318,2501,
2011-02-14_11:14,8684.88,8687.36,8684.88,8687.36,10875,318,2444,
2011-02-14_11:15,8687.99,8687.99,8686.25,8686.25,11796,318,2742,
2011-02-14_11:16,8685.04,8687.26,8685.04,8687.26,10285,312,2740,
2011-02-14_11:17,8686.86,8687.82,8685.83,8685.83,10288,316,2231,
2011-02-14_11:18,8684.80,8688.62,8684.80,8688.44,11697,292,2459,
2011-02-14_11:19,8688.80,8688.80,8685.53,8685.53,11786,336,2663,
2011-02-14_11:20,8684.52,8685.98,8684.52,8685.72,8074,215,2088,
2011-02-14_11:21,8684.28,8685.08,8682.80,8683.16,9624,274,2309,
2011-02-14_11:22,8684.32,8686.56,8683.81,8683.81,11396,313,2382,
2011-02-14_11:23,8682.49,8682.49,8681.26,8681.26,13583,382,2760,
2011-02-14_11:24,8681.91,8683.61,8681.22,8681.22,7288,227,2045,
2011-02-14_11:25,8683.01,8683.01,8681.52,8681.86,9986,351,2602,
2011-02-14_11:26,8684.23,8684.23,8680.08,8680.08,10834,313,2719,
2011-02-14_11:27,8683.84,8683.84,8679.95,8680.52,9238,252,2226,
2011-02-14_11:28,8684.62,8684.62,8682.34,8682.72,12906,373,2808,
2011-02-14_11:29,8682.94,8682.94,8680.87,8682.05,11622,307,2780,
2011-02-14_11:30,8682.57,8682.57,8680.39,8681.36,10875,272,2417,
2011-02-14_11:31,8681.81,8684.43,8681.81,8682.65,12338,328,2858,
2011-02-14_11:32,8682.25,8682.25,8681.45,8681.55,11524,345,2810,
2011-02-14_11:33,8683.63,8683.63,8681.54,8681.54,8758,263,2449,
2011-02-14_11:34,8682.60,8682.94,8682.60,8682.83,12427,333,2790,
2011-02-14_11:35,8682.00,8683.01,8682.00,8682.03,8732,292,2244,
2011-02-14_11:36,8681.93,8684.69,8681.93,8682.76,9295,262,2132,
2011-02-14_11:37,8683.93,8684.72,8682.91,8684.72,9669,271,2232,
2011-02-14_11:38,8686.93,8686.93,8686.11,8686.11,10566,286,2604,
2011-02-14_11:39,8685.67,8689.40,8685.67,8689.23,10195,233,2154,
2011-02-14_11:40,8688.01,8689.05,8688.01,8688.44,11323,305,2684,
2011-02-14_11:41,8690.55,8690.55,8689.43,8689.43,10961,343,2510,
2011-02-14_11:42,8689.94,8693.07,8689.94,8693.07,13146,451,3012,
2011-02-14_11:43,8696.49,8696.49,8694.71,8694.71,12555,331,2735,
2011-02-14_11:44,8694.36,8697.14,8694.36,8695.46,11883,337,2904,
2011-02-14_11:45,8696.23,8700.04,8696.23,8697.55,14763,372,3123,
2011-02-14_11:46,8696.05,8700.47,8696.05,8700.47,12700,438,2965,
2011-02-14_11:47,8698.97,8700.46,8698.97,8699.52,13107,370,2850,
2011-02-14_11:48,8700.98,8702.87,8700.98,8702.87,13243,327,2615,
2011-02-14_11:49,8705.12,8706.15,8705.12,8706.15,13833,411,3068,
2011-02-14_11:50,8705.86,8706.70,8705.57,8706.42,15507,401,3015,
2011-02-14_11:51,8707.02,8707.47,8705.96,8705.96,14442,402,3036,
2011-02-14_11:52,8707.77,8708.32,8707.77,8708.32,11996,325,2731,
2011-02-14_11:53,8707.12,8708.24,8706.18,8706.18,12494,423,3064,
2011-02-14_11:54,8706.90,8706.90,8706.28,8706.90,13328,360,3111,
2011-02-14_11:55,8707.60,8709.65,8707.35,8709.65,12809,329,2853,
2011-02-14_11:56,8710.28,8710.28,8705.37,8705.47,14881,368,3270,
2011-02-14_11:57,8708.80,8708.80,8708.27,8708.27,11954,342,3045,
2011-02-14_11:58,8707.96,8709.34,8707.96,8708.41,11321,286,2570,
2011-02-14_11:59,8708.88,8708.88,8707.20,8708.16,12497,319,2700,
2011-02-14_12:00,8709.79,8709.79,8707.79,8708.13,10082,351,2402,
2011-02-14_12:01,8709.39,8710.12,8709.04,8709.39,11578,334,2546,
2011-02-14_12:02,8710.22,8710.96,8709.71,8709.71,11686,324,2561,
2011-02-14_12:03,8710.43,8712.06,8710.43,8712.06,11889,313,2347,
2011-02-14_12:04,8712.46,8712.46,8709.63,8709.63,8666,276,2257,
2011-02-14_12:05,8710.62,8710.62,8709.24,8709.24,12589,329,2555,
2011-02-14_12:06,8709.12,8709.12,8706.17,8706.61,12034,324,2846,
2011-02-14_12:07,8707.37,8707.70,8705.94,8706.79,11872,304,2668,
2011-02-14_12:08,8708.14,8708.14,8705.97,8706.68,8450,237,2155,
2011-02-14_12:09,8706.88,8708.53,8706.88,8708.53,8496,247,2170,
2011-02-14_12:10,8706.89,8706.89,8705.48,8706.15,9807,308,2353,
2011-02-14_12:11,8707.26,8708.13,8706.65,8706.65,11767,349,2818,
2011-02-14_12:12,8708.62,8708.62,8706.26,8706.86,7909,259,2217,
2011-02-14_12:13,8709.25,8709.25,8708.13,8708.79,8715,223,2022,
2011-02-14_12:14,8707.21,8709.08,8707.21,8707.62,8755,255,2357,
2011-02-14_12:15,8706.40,8708.44,8706.40,8708.33,10105,257,2319,
2011-02-14_12:16,8707.94,8709.44,8707.94,8708.35,7502,209,1941,
2011-02-14_12:17,8706.78,8707.25,8706.65,8707.25,7613,259,2188,
2011-02-14_12:18,8706.69,8707.56,8706.69,8707.56,7703,239,2109,
2011-02-14_12:19,8710.09,8710.09,8708.62,8708.96,8847,275,2357,
2011-02-14_12:20,8711.76,8711.76,8710.91,8711.07,11188,349,2573,
2011-02-14_12:21,8711.15,8714.08,8710.82,8710.82,12084,350,2901,
2011-02-14_12:22,8713.17,8714.78,8711.21,8714.78,9946,296,2583,
2011-02-14_12:23,8712.23,8715.97,8711.22,8715.77,8823,249,2196,
2011-02-14_12:24,8713.07,8713.07,8710.23,8710.23,9698,309,2660,
2011-02-14_12:25,8709.97,8712.39,8709.97,8712.36,9684,322,2640,
2011-02-14_12:26,8709.90,8712.30,8709.90,8712.13,10076,356,2788,
2011-02-14_12:27,8709.90,8712.24,8709.59,8709.59,11431,356,2902,
2011-02-14_12:28,8711.18,8711.81,8711.18,8711.35,10160,286,2735,
2011-02-14_12:29,8713.46,8713.46,8711.01,8713.06,9320,273,2507,
2011-02-14_12:30,8712.16,8712.16,8710.25,8711.16,14169,371,3008,
2011-02-14_12:31,8714.27,8714.27,8710.14,8710.54,14718,441,3604,
2011-02-14_12:32,8712.20,8712.20,8709.61,8710.65,13569,414,3460,
2011-02-14_12:33,8712.04,8712.04,8706.34,8706.34,17509,467,4355,
2011-02-14_12:34,8705.69,8705.69,8703.96,8704.50,15160,404,3485,
2011-02-14_12:35,8703.22,8703.61,8701.99,8703.00,14501,386,3343,
2011-02-14_12:36,8702.52,8702.52,8701.59,8701.59,15110,436,3479,
2011-02-14_12:37,8699.61,8699.61,8695.20,8695.20,13561,388,3475,
2011-02-14_12:38,8694.16,8695.45,8693.57,8693.57,12975,340,3060,
2011-02-14_12:39,8694.90,8694.90,8693.05,8694.32,14546,401,3250,
2011-02-14_12:40,8694.48,8694.48,8691.63,8691.63,12850,329,3043,
2011-02-14_12:41,8693.70,8695.14,8693.70,8694.46,12262,294,2793,
2011-02-14_12:42,8693.99,8694.47,8693.33,8694.07,11350,325,2866,
2011-02-14_12:43,8695.23,8695.55,8693.88,8694.47,10246,294,2526,
2011-02-14_12:44,8693.57,8696.02,8693.57,8695.84,9484,291,2455,
2011-02-14_12:45,8694.77,8696.76,8694.77,8696.76,9894,259,2330,
2011-02-14_12:46,8697.47,8697.47,8693.91,8696.27,12534,408,3012,
2011-02-14_12:47,8696.98,8699.85,8695.70,8699.53,10882,285,2485,
2011-02-14_12:48,8699.15,8699.69,8698.37,8699.69,11111,316,2759,
2011-02-14_12:49,8700.31,8700.31,8699.47,8699.59,11860,302,2712,
2011-02-14_12:50,8701.00,8701.00,8699.51,8699.51,11068,260,2422,
2011-02-14_12:51,8703.20,8703.20,8700.08,8702.28,9388,265,2625,
2011-02-14_12:52,8704.56,8704.63,8703.60,8704.07,11950,301,2847,
2011-02-14_12:53,8704.41,8704.41,8701.55,8701.95,9882,271,2540,
2011-02-14_12:54,8705.67,8707.59,8704.49,8704.99,10960,308,2602,
2011-02-14_12:55,8707.86,8708.68,8707.86,8708.00,10079,301,2645,
2011-02-14_12:56,8706.04,8708.75,8706.04,8708.24,10884,282,2628,
2011-02-14_12:57,8707.02,8708.13,8707.02,8707.91,13065,352,3360,
2011-02-14_12:58,8706.61,8708.56,8706.61,8708.56,11280,342,2813,
2011-02-14_12:59,8708.75,8710.06,8708.40,8709.89,10226,301,2865,
2011-02-14_13:00,8710.68,8710.68,8705.33,8705.33,10895,330,2687,
2011-02-14_13:01,8705.36,8705.36,8702.98,8702.98,14044,388,3288,
2011-02-14_13:02,8702.80,8703.57,8700.63,8700.89,15254,400,3322,
2011-02-14_13:03,8704.37,8704.37,8699.34,8699.58,11608,317,3032,
2011-02-14_13:04,8702.10,8702.10,8699.04,8699.88,13738,387,3577,
2011-02-14_13:05,8700.70,8700.70,8697.48,8699.67,13269,364,3215,
2011-02-14_13:06,8699.43,8699.43,8698.67,8698.67,11414,301,2835,
2011-02-14_13:07,8697.05,8697.05,8694.25,8694.25,13698,362,3312,
2011-02-14_13:08,8694.41,8696.81,8694.41,8696.32,14532,378,3392,
2011-02-14_13:09,8696.17,8697.94,8696.00,8697.79,15402,405,3411,
2011-02-14_13:10,8697.20,8697.20,8695.20,8695.20,14497,376,3445,
2011-02-14_13:11,8696.15,8699.20,8695.68,8695.68,16161,447,3719,
2011-02-14_13:12,8695.71,8699.67,8695.71,8698.89,12442,326,2925,
2011-02-14_13:13,8697.02,8698.92,8696.92,8696.92,14086,384,3431,
2011-02-14_13:14,8698.99,8700.71,8697.94,8700.48,16499,413,3599,
2011-02-14_13:15,8697.71,8698.93,8696.13,8696.13,14456,370,3391,
2011-02-14_13:16,8698.30,8698.30,8695.17,8696.14,15274,404,3721,
2011-02-14_13:17,8698.10,8698.10,8696.54,8696.54,17023,443,3945,
2011-02-14_13:18,8696.25,8697.57,8695.83,8695.83,16208,446,3998,
2011-02-14_13:19,8699.58,8699.58,8696.82,8696.82,18494,568,4184,
2011-02-14_13:20,8697.34,8697.34,8696.55,8696.55,17679,525,4017,
2011-02-14_13:21,8699.53,8699.53,8691.66,8691.66,20706,615,5171,
2011-02-14_13:22,8693.31,8695.52,8691.45,8695.52,19560,556,4741,
2011-02-14_13:23,8697.25,8698.82,8696.59,8696.59,20307,606,4771,
2011-02-14_13:24,8695.28,8695.28,8691.79,8691.79,26064,725,5694,
2011-02-14_13:25,8691.01,8692.37,8690.41,8690.41,28945,741,6249,
2011-02-14_13:26,8690.41,8690.41,8690.41,8690.41,0,0,0,
2011-02-14_13:27,8690.41,8690.41,8690.41,8690.41,0,0,0,
2011-02-14_13:28,8690.41,8690.41,8690.41,8690.41,0,0,0,
2011-02-14_13:29,8690.41,8690.41,8690.41,8690.41,0,0,0,
2011-02-14_13:30,8690.41,8690.41,8685.47,8685.47,153147,5884,35149,
2011-02-15_09:01,8679.12,8679.12,8668.30,8670.24,69789,2750,20260,
2011-02-15_09:02,8672.93,8674.85,8671.85,8674.85,24054,837,6661,
2011-02-15_09:03,8673.84,8673.84,8671.88,8671.88,29751,949,7443,
2011-02-15_09:04,8670.06,8671.24,8663.18,8663.18,37251,1018,7736,
2011-02-15_09:05,8660.15,8660.15,8643.47,8643.47,43248,1199,9536,
2011-02-15_09:06,8633.15,8633.15,8599.72,8599.72,71212,1924,15535,
2011-02-15_09:07,8591.07,8591.07,8583.40,8583.40,47335,1242,10646,
2011-02-15_09:08,8581.66,8581.66,8572.41,8572.41,54619,1346,10608,
2011-02-15_09:09,8565.05,8568.74,8565.05,8568.74,59877,1361,10780,
2011-02-15_09:10,8570.31,8578.74,8570.31,8578.74,50692,986,8511,
2011-02-15_09:11,8582.48,8591.53,8582.48,8591.53,43021,878,7619,
2011-02-15_09:12,8589.11,8596.72,8589.11,8596.72,38265,890,7397,
2011-02-15_09:13,8601.03,8604.72,8601.03,8604.72,35358,889,6974,
2011-02-15_09:14,8605.94,8610.13,8605.94,8610.13,31754,732,6145,
2011-02-15_09:15,8612.39,8619.09,8612.39,8619.09,31501,830,6274,
2011-02-15_09:16,8623.84,8627.80,8623.84,8627.80,28460,695,5868,
2011-02-15_09:17,8625.89,8626.71,8625.43,8625.43,30843,779,6346,
2011-02-15_09:18,8622.30,8622.30,8609.19,8609.19,45294,1200,8132,
2011-02-15_09:19,8606.96,8606.96,8604.88,8605.80,33934,854,6962,
2011-02-15_09:20,8605.66,8608.40,8604.86,8608.40,29697,662,5625,
2011-02-15_09:21,8607.73,8610.63,8607.41,8610.54,24925,658,5588,
2011-02-15_09:22,8610.77,8611.72,8610.77,8611.72,23602,688,5412,
2011-02-15_09:23,8614.08,8618.21,8614.08,8617.09,23963,917,5923,
2011-02-15_09:24,8619.32,8623.11,8619.32,8623.11,26153,878,5758,
2011-02-15_09:25,8625.60,8627.83,8625.60,8627.46,29469,847,5722,
2011-02-15_09:26,8628.23,8629.91,8627.69,8627.69,24378,711,5416,
2011-02-15_09:27,8630.23,8630.86,8628.84,8629.06,23409,577,4801,
2011-02-15_09:28,8632.96,8634.40,8632.77,8634.40,22288,585,4768,
2011-02-15_09:29,8636.79,8636.79,8635.79,8636.17,24486,636,5134,
2011-02-15_09:30,8634.12,8635.11,8634.12,8634.93,20493,597,5075,
2011-02-15_09:31,8635.34,8635.34,8634.76,8634.76,22856,603,5034,
2011-02-15_09:32,8635.65,8636.63,8633.86,8633.86,19357,528,4629,
2011-02-15_09:33,8634.97,8634.97,8626.00,8626.00,25531,673,5548,
2011-02-15_09:34,8627.20,8627.20,8623.32,8624.03,28550,745,5606,
2011-02-15_09:35,8620.22,8620.85,8618.37,8620.85,25660,634,5149,
2011-02-15_09:36,8619.94,8622.45,8619.94,8622.36,19738,498,4152,
2011-02-15_09:37,8623.14,8624.40,8623.14,8624.38,16852,427,3639,
2011-02-15_09:38,8625.54,8626.06,8625.34,8626.06,16871,438,3514,
2011-02-15_09:39,8625.23,8626.41,8623.61,8626.37,16901,485,3678,
2011-02-15_09:40,8626.41,8626.41,8625.99,8626.31,15647,432,3395,
2011-02-15_09:41,8625.92,8627.04,8625.64,8627.04,15369,401,3464,
2011-02-15_09:42,8626.16,8627.22,8626.16,8627.22,17198,453,3626,
2011-02-15_09:43,8627.42,8629.57,8625.37,8629.57,15453,411,3604,
2011-02-15_09:44,8626.74,8628.92,8624.96,8628.92,16418,437,3622,
2011-02-15_09:45,8630.41,8631.05,8629.79,8629.79,14448,372,3195,
2011-02-15_09:46,8627.72,8632.88,8627.72,8632.88,14588,420,3393,
2011-02-15_09:47,8633.76,8635.42,8633.76,8635.36,16623,471,3630,
2011-02-15_09:48,8636.44,8640.15,8636.44,8640.15,18816,535,3989,
2011-02-15_09:49,8640.11,8645.45,8640.11,8645.45,22680,622,4616,
2011-02-15_09:50,8650.04,8657.58,8650.04,8657.58,30206,779,5311,
2011-02-15_09:51,8662.45,8669.03,8662.45,8669.03,32559,854,6507,
2011-02-15_09:52,8671.53,8676.54,8671.53,8675.89,28860,780,6015,
2011-02-15_09:53,8679.27,8681.08,8678.52,8678.82,28760,794,6039,
2011-02-15_09:54,8682.03,8682.79,8682.03,8682.15,27815,688,5539,
2011-02-15_09:55,8678.31,8682.06,8678.22,8682.06,23458,591,4979,
2011-02-15_09:56,8681.64,8682.15,8679.87,8682.15,21797,522,4591,
2011-02-15_09:57,8683.59,8684.81,8681.99,8684.81,18036,472,4088,
2011-02-15_09:58,8686.54,8688.23,8686.54,8688.23,17926,484,3990,
2011-02-15_09:59,8692.91,8698.40,8692.91,8698.40,21370,525,4429,
2011-02-15_10:00,8699.72,8699.72,8697.56,8697.70,22343,614,4847,
2011-02-15_10:01,8698.92,8698.92,8694.15,8694.72,21531,600,4840,
2011-02-15_10:02,8693.68,8695.42,8693.68,8694.52,21486,467,4081,
2011-02-15_10:03,8695.84,8697.59,8695.84,8697.59,19966,501,3849,
2011-02-15_10:04,8697.23,8700.51,8697.23,8699.71,19466,501,3786,
2011-02-15_10:05,8699.63,8700.15,8698.50,8700.15,15178,396,3287,
2011-02-15_10:06,8691.78,8694.06,8691.78,8693.74,22142,556,4237,
2011-02-15_10:07,8688.17,8688.17,8684.92,8684.92,23216,581,4849,
2011-02-15_10:08,8685.28,8685.28,8682.49,8682.49,19767,443,3897,
2011-02-15_10:09,8681.15,8681.81,8679.00,8679.09,17854,490,3795,
2011-02-15_10:10,8677.92,8678.26,8677.85,8678.26,17183,510,3662,
2011-02-15_10:11,8678.54,8678.54,8674.98,8674.98,13303,384,3225,
2011-02-15_10:12,8678.47,8678.47,8675.58,8676.54,13192,400,3007,
2011-02-15_10:13,8675.37,8677.91,8675.37,8677.66,10594,324,2636,
2011-02-15_10:14,8680.14,8682.11,8678.78,8682.11,12912,335,2733,
2011-02-15_10:15,8682.77,8685.72,8682.77,8685.24,12165,333,2792,
2011-02-15_10:16,8690.60,8693.73,8689.29,8693.73,17750,411,3419,
2011-02-15_10:17,8694.75,8697.73,8694.75,8697.73,14505,399,3356,
2011-02-15_10:18,8696.62,8699.33,8696.62,8699.33,15106,464,3557,
2011-02-15_10:19,8703.40,8705.25,8702.35,8705.25,18385,537,3881,
2011-02-15_10:20,8705.67,8708.19,8704.95,8708.19,18210,503,3706,
2011-02-15_10:21,8709.17,8714.86,8709.17,8714.41,18243,557,3823,
2011-02-15_10:22,8713.46,8716.78,8713.46,8716.78,22364,661,4376,
2011-02-15_10:23,8717.97,8722.76,8717.97,8722.76,19735,590,4343,
2011-02-15_10:24,8724.31,8726.06,8723.24,8723.24,22080,603,4536,
2011-02-15_10:25,8725.86,8725.86,8724.21,8725.83,19192,506,4155,
2011-02-15_10:26,8727.00,8728.77,8727.00,8728.77,17414,417,3755,
2011-02-15_10:27,8728.76,8729.83,8727.34,8727.34,18246,466,3774,
2011-02-15_10:28,8725.52,8726.29,8724.47,8725.41,15816,397,3509,
2011-02-15_10:29,8725.94,8727.42,8725.94,8727.15,16369,439,3644,
2011-02-15_10:30,8727.60,8727.60,8726.77,8726.84,17600,362,3615,
2011-02-15_10:31,8727.16,8727.16,8725.47,8725.47,16735,394,3362,
2011-02-15_10:32,8725.47,8727.51,8725.47,8727.44,13877,327,2984,
2011-02-15_10:33,8725.57,8729.83,8725.57,8729.83,13042,325,2761,
2011-02-15_10:34,8727.42,8728.43,8727.42,8728.39,14442,367,3013,
2011-02-15_10:35,8729.64,8729.76,8728.31,8729.76,14908,322,2843,
2011-02-15_10:36,8729.10,8730.63,8729.03,8730.63,14958,365,3097,
2011-02-15_10:37,8725.93,8729.91,8725.93,8729.91,13395,384,3133,
2011-02-15_10:38,8729.26,8729.26,8728.13,8729.08,13539,415,3370,
2011-02-15_10:39,8729.72,8731.10,8729.24,8729.39,12139,394,3039,
2011-02-15_10:40,8729.53,8730.90,8729.53,8730.09,13223,384,3137,
2011-02-15_10:41,8729.78,8732.06,8729.60,8732.06,12459,362,3019,
2011-02-15_10:42,8732.14,8733.15,8732.14,8732.64,13228,390,2887,
2011-02-15_10:43,8731.90,8735.55,8731.90,8735.55,12294,310,2687,
2011-02-15_10:44,8734.20,8736.46,8733.82,8733.82,13900,446,3419,
2011-02-15_10:45,8735.81,8736.87,8735.81,8736.87,10646,360,2849,
2011-02-15_10:46,8736.65,8737.71,8736.65,8737.71,13515,372,3036,
2011-02-15_10:47,8738.66,8743.07,8738.66,8743.07,15578,468,3470,
2011-02-15_10:48,8741.20,8746.22,8741.20,8746.22,16086,482,3273,
2011-02-15_10:49,8746.30,8747.16,8743.31,8743.31,18876,576,4092,
2011-02-15_10:50,8747.23,8747.23,8739.66,8739.66,15521,457,3518,
2011-02-15_10:51,8743.07,8743.07,8740.05,8740.05,17881,497,3728,
2011-02-15_10:52,8743.62,8743.62,8739.76,8739.76,14337,373,3206,
2011-02-15_10:53,8738.98,8738.98,8734.63,8735.88,14856,421,3382,
2011-02-15_10:54,8735.14,8735.14,8734.30,8734.78,12886,376,3096,
2011-02-15_10:55,8734.27,8734.37,8733.25,8733.53,14263,376,2948,
2011-02-15_10:56,8735.82,8735.82,8732.98,8732.98,11329,295,2565,
2011-02-15_10:57,8733.98,8733.98,8731.58,8731.58,11751,293,2501,
2011-02-15_10:58,8733.17,8736.44,8733.17,8733.51,11989,399,2964,
2011-02-15_10:59,8732.84,8733.81,8732.84,8733.63,11770,384,2706,
2011-02-15_11:00,8735.10,8735.10,8733.87,8733.87,9612,316,2520,
2011-02-15_11:01,8732.13,8732.54,8731.72,8731.72,11470,319,2613,
2011-02-15_11:02,8731.70,8732.22,8731.70,8731.84,10428,299,2489,
2011-02-15_11:03,8731.52,8732.53,8731.14,8731.46,11362,322,2422,
2011-02-15_11:04,8731.50,8732.23,8731.29,8731.50,10697,370,2560,
2011-02-15_11:05,8733.70,8733.70,8732.91,8732.91,11011,325,2555,
2011-02-15_11:06,8732.88,8734.69,8732.88,8734.16,10748,370,2572,
2011-02-15_11:07,8736.20,8736.20,8733.80,8734.05,11225,337,2606,
2011-02-15_11:08,8733.19,8735.02,8733.19,8735.02,9835,316,2561,
2011-02-15_11:09,8735.01,8735.23,8734.78,8735.23,9538,279,2251,
2011-02-15_11:10,8735.29,8735.63,8734.76,8735.04,9133,259,2288,
2011-02-15_11:11,8734.54,8736.46,8734.54,8736.20,12636,325,2555,
2011-02-15_11:12,8736.55,8737.62,8735.80,8736.28,10695,342,2625,
2011-02-15_11:13,8738.11,8739.11,8738.11,8739.11,14177,483,3147,
2011-02-15_11:14,8739.46,8741.66,8739.07,8741.27,14316,436,3390,
2011-02-15_11:15,8742.03,8743.06,8741.96,8743.06,13679,393,3186,
2011-02-15_11:16,8741.93,8743.71,8741.93,8743.67,13422,378,3077,
2011-02-15_11:17,8742.43,8744.40,8742.43,8743.68,12524,347,2866,
2011-02-15_11:18,8745.99,8745.99,8744.35,8744.35,14648,392,3017,
2011-02-15_11:19,8743.43,8745.50,8743.43,8744.43,13129,416,3202,
2011-02-15_11:20,8743.57,8746.23,8743.57,8746.23,20711,653,4335,
2011-02-15_11:21,8746.48,8747.75,8745.99,8747.75,17539,557,3826,
2011-02-15_11:22,8746.08,8747.01,8746.08,8747.01,15712,484,3474,
2011-02-15_11:23,8748.63,8749.38,8748.63,8749.00,13930,460,3366,
2011-02-15_11:24,8748.80,8750.28,8748.80,8749.18,15383,490,3586,
2011-02-15_11:25,8750.79,8751.03,8750.01,8751.03,13129,414,3004,
2011-02-15_11:26,8752.37,8752.37,8751.08,8751.42,14140,390,3213,
2011-02-15_11:27,8752.16,8753.05,8748.16,8748.16,15348,454,3599,
2011-02-15_11:28,8750.20,8750.21,8748.88,8748.88,13529,394,3009,
2011-02-15_11:29,8751.88,8751.88,8748.82,8748.92,12818,383,3178,
2011-02-15_11:30,8749.39,8751.08,8749.39,8750.66,12391,374,2945,
2011-02-15_11:31,8747.90,8748.78,8747.90,8748.76,15608,574,3818,
2011-02-15_11:32,8745.84,8745.84,8743.27,8743.27,15497,509,3788,
2011-02-15_11:33,8741.70,8741.70,8739.27,8739.30,19040,598,4556,
2011-02-15_11:34,8737.98,8737.98,8735.18,8735.18,19242,507,3952,
2011-02-15_11:35,8732.15,8732.15,8717.88,8717.88,33176,972,7347,
2011-02-15_11:36,8719.35,8719.35,8715.27,8716.96,21883,615,4984,
2011-02-15_11:37,8715.64,8715.64,8711.72,8712.05,20861,564,4584,
2011-02-15_11:38,8713.63,8713.63,8711.13,8713.20,17899,489,3675,
2011-02-15_11:39,8713.15,8713.42,8713.08,8713.35,13482,407,3181,
2011-02-15_11:40,8712.00,8713.57,8712.00,8713.20,12670,304,2592,
2011-02-15_11:41,8712.56,8715.52,8712.56,8714.29,10441,290,2613,
2011-02-15_11:42,8715.35,8717.66,8715.35,8716.57,10578,343,2579,
2011-02-15_11:43,8715.51,8720.52,8715.51,8719.12,10913,271,2336,
2011-02-15_11:44,8720.44,8721.59,8718.84,8721.59,9097,231,2082,
2011-02-15_11:45,8720.14,8722.32,8720.14,8720.26,10192,269,2206,
2011-02-15_11:46,8724.81,8726.92,8724.81,8726.92,12148,351,2506,
2011-02-15_11:47,8727.29,8728.32,8727.29,8728.32,10534,289,2298,
2011-02-15_11:48,8730.20,8731.34,8730.20,8731.27,9669,255,2355,
2011-02-15_11:49,8730.58,8731.23,8729.72,8729.72,15176,416,3307,
2011-02-15_11:50,8731.20,8731.20,8727.73,8730.76,12485,338,2995,
2011-02-15_11:51,8727.79,8728.35,8727.43,8727.43,9004,239,2417,
2011-02-15_11:52,8726.21,8728.00,8726.21,8728.00,10786,287,2709,
2011-02-15_11:53,8728.87,8728.87,8724.76,8724.76,10057,324,2848,
2011-02-15_11:54,8725.69,8728.52,8725.69,8726.41,12745,420,2935,
2011-02-15_11:55,8727.10,8730.87,8727.10,8728.65,13934,513,3295,
2011-02-15_11:56,8728.63,8729.47,8728.52,8729.47,9633,364,2473,
2011-02-15_11:57,8730.04,8730.04,8729.65,8729.79,10299,355,2700,
2011-02-15_11:58,8729.49,8731.87,8729.49,8730.34,10206,337,2581,
2011-02-15_11:59,8730.05,8732.56,8730.05,8732.56,12087,298,2371,
2011-02-15_12:00,8732.59,8734.26,8732.23,8732.34,8740,288,2239,
2011-02-15_12:01,8733.62,8735.23,8732.89,8735.23,11925,401,2881,
2011-02-15_12:02,8734.21,8734.21,8733.52,8733.68,11575,336,2620,
2011-02-15_12:03,8734.61,8736.21,8733.47,8735.63,11597,401,2893,
2011-02-15_12:04,8737.60,8739.48,8737.60,8739.38,14874,468,3237,
2011-02-15_12:05,8740.71,8740.71,8738.96,8739.95,11459,401,2689,
2011-02-15_12:06,8739.00,8739.86,8737.39,8737.39,11834,423,3290,
2011-02-15_12:07,8737.60,8738.85,8736.60,8737.97,9643,311,2503,
2011-02-15_12:08,8741.50,8742.01,8740.40,8742.01,9048,278,2652,
2011-02-15_12:09,8740.75,8742.35,8740.75,8742.35,10457,328,2676,
2011-02-15_12:10,8744.09,8746.69,8744.09,8746.69,10497,323,2411,
2011-02-15_12:11,8743.82,8744.81,8743.78,8743.78,12148,349,2988,
2011-02-15_12:12,8740.59,8745.17,8740.59,8744.45,11093,310,2721,
2011-02-15_12:13,8741.85,8745.14,8741.09,8744.96,14047,371,3057,
2011-02-15_12:14,8745.21,8745.21,8738.35,8738.35,15457,452,4196,
2011-02-15_12:15,8736.79,8736.79,8728.16,8728.16,20823,596,5349,
2011-02-15_12:16,8727.41,8727.46,8723.54,8723.54,16089,466,3643,
2011-02-15_12:17,8720.63,8722.55,8720.63,8722.23,14237,384,3456,
2011-02-15_12:18,8723.41,8723.41,8720.03,8720.24,12583,373,3272,
2011-02-15_12:19,8719.00,8722.55,8717.68,8717.68,13653,418,3402,
2011-02-15_12:20,8711.72,8711.72,8707.07,8707.37,21671,746,5830,
2011-02-15_12:21,8710.45,8710.45,8706.16,8706.16,15996,441,3743,
2011-02-15_12:22,8708.98,8710.34,8708.06,8708.48,11589,366,2943,
2011-02-15_12:23,8712.04,8712.71,8711.24,8711.36,14377,506,3193,
2011-02-15_12:24,8713.09,8715.58,8713.09,8715.46,14051,447,3051,
2011-02-15_12:25,8717.63,8717.63,8715.35,8717.28,11053,392,2641,
2011-02-15_12:26,8713.63,8713.63,8711.96,8712.40,11353,356,2850,
2011-02-15_12:27,8715.16,8715.53,8714.43,8714.56,9885,257,2445,
2011-02-15_12:28,8715.43,8716.36,8715.43,8716.15,8649,237,2178,
2011-02-15_12:29,8715.22,8715.93,8710.99,8710.99,10062,320,2521,
2011-02-15_12:30,8713.65,8716.83,8713.65,8714.83,10626,304,2753,
2011-02-15_12:31,8717.03,8719.27,8717.03,8719.04,10341,363,2813,
2011-02-15_12:32,8720.35,8721.22,8719.32,8719.76,9211,274,2410,
2011-02-15_12:33,8720.50,8721.42,8720.01,8721.22,8052,277,2301,
2011-02-15_12:34,8722.06,8722.06,8719.18,8719.42,9603,322,2528,
2011-02-15_12:35,8719.42,8720.30,8717.43,8720.30,9128,268,2382,
2011-02-15_12:36,8720.18,8720.18,8716.14,8719.14,9293,276,2566,
2011-02-15_12:37,8718.33,8718.33,8714.29,8714.29,9158,307,2866,
2011-02-15_12:38,8715.16,8715.16,8708.46,8708.46,13304,442,4126,
2011-02-15_12:39,8707.52,8707.52,8705.55,8705.55,17166,553,4241,
2011-02-15_12:40,8705.80,8705.94,8705.04,8705.94,14980,453,3539,
2011-02-15_12:41,8704.84,8710.31,8704.84,8710.31,14812,381,3308,
2011-02-15_12:42,8710.15,8713.32,8710.15,8713.32,9523,315,2657,
2011-02-15_12:43,8710.13,8713.67,8710.13,8711.44,9677,295,2570,
2011-02-15_12:44,8711.43,8714.84,8710.83,8714.84,9362,280,2362,
2011-02-15_12:45,8715.69,8715.69,8713.82,8715.57,9648,266,2386,
2011-02-15_12:46,8716.53,8718.37,8716.50,8718.37,9208,259,2405,
2011-02-15_12:47,8718.42,8719.27,8716.88,8716.94,10629,278,2383,
2011-02-15_12:48,8718.70,8721.43,8718.70,8721.43,8967,255,2311,
2011-02-15_12:49,8721.92,8723.33,8720.91,8723.26,9971,293,2472,
2011-02-15_12:50,8720.93,8724.51,8720.93,8724.51,10731,310,2608,
2011-02-15_12:51,8728.64,8731.19,8728.64,8731.05,10678,337,2599,
2011-02-15_12:52,8732.23,8734.01,8731.80,8731.80,12086,368,2816,
2011-02-15_12:53,8731.11,8733.36,8731.07,8733.36,10894,362,2747,
2011-02-15_12:54,8734.54,8734.54,8733.48,8733.81,11507,381,2957,
2011-02-15_12:55,8736.03,8736.03,8733.31,8734.21,12209,356,2739,
2011-02-15_12:56,8733.16,8735.11,8733.16,8733.47,11546,331,3170,
2011-02-15_12:57,8729.01,8733.13,8729.01,8730.73,10916,330,3154,
2011-02-15_12:58,8730.50,8731.44,8728.96,8731.44,10802,330,3071,
2011-02-15_12:59,8731.08,8732.58,8728.77,8728.77,10699,305,2762,
2011-02-15_13:00,8728.49,8730.90,8725.82,8726.73,12330,314,3052,
2011-02-15_13:01,8728.37,8728.86,8726.39,8728.14,11593,307,2939,
2011-02-15_13:02,8723.66,8728.49,8723.66,8728.49,12100,308,2642,
2011-02-15_13:03,8728.43,8731.76,8728.08,8731.76,9927,272,2569,
2011-02-15_13:04,8730.35,8732.16,8730.35,8731.10,11056,296,2640,
2011-02-15_13:05,8732.39,8733.91,8732.39,8733.91,10804,349,2705,
2011-02-15_13:06,8734.03,8736.45,8733.58,8736.45,11945,358,2812,
2011-02-15_13:07,8738.93,8738.93,8735.57,8735.57,13627,350,3079,
2011-02-15_13:08,8738.03,8739.74,8737.80,8739.54,13696,358,3190,
2011-02-15_13:09,8735.86,8741.60,8735.86,8738.30,13792,530,3561,
2011-02-15_13:10,8740.39,8740.48,8739.04,8739.84,16123,526,3613,
2011-02-15_13:11,8741.38,8742.09,8741.20,8741.93,14652,385,3539,
2011-02-15_13:12,8739.53,8739.53,8737.10,8739.00,14539,402,3721,
2011-02-15_13:13,8737.34,8737.81,8735.00,8735.00,17950,476,4639,
2011-02-15_13:14,8733.71,8733.71,8726.68,8726.68,22862,693,5985,
2011-02-15_13:15,8725.52,8725.91,8724.11,8724.25,17104,456,4157,
2011-02-15_13:16,8723.70,8725.38,8723.65,8723.65,19398,484,4264,
2011-02-15_13:17,8723.76,8723.76,8722.18,8722.23,17984,589,4867,
2011-02-15_13:18,8722.12,8722.38,8718.75,8722.38,18592,457,4414,
2011-02-15_13:19,8722.37,8724.43,8722.37,8723.98,17318,422,3754,
2011-02-15_13:20,8725.45,8725.45,8722.32,8722.33,16767,445,3873,
2011-02-15_13:21,8726.18,8726.18,8724.20,8724.72,17724,431,4322,
2011-02-15_13:22,8727.02,8728.98,8726.41,8728.98,18734,458,4240,
2011-02-15_13:23,8730.41,8730.53,8727.04,8727.04,19142,500,4543,
2011-02-15_13:24,8729.84,8729.84,8727.51,8727.77,24901,603,5651,
2011-02-15_13:25,8727.81,8728.42,8725.70,8727.87,24407,588,5234,
2011-02-15_13:26,8727.87,8727.87,8727.87,8727.87,0,0,0,
2011-02-15_13:27,8727.87,8727.87,8727.87,8727.87,0,0,0,
2011-02-15_13:28,8727.87,8727.87,8727.87,8727.87,0,0,0,
2011-02-15_13:29,8727.87,8727.87,8727.87,8727.87,0,0,0,
2011-02-15_13:30,8727.87,8727.87,8721.93,8721.93,142675,5139,33486,
2011-02-16_09:01,8740.32,8740.32,8736.93,8736.94,80345,3509,22548,
2011-02-16_09:02,8739.17,8741.64,8737.78,8741.64,26927,1094,7410,
2011-02-16_09:03,8742.66,8743.39,8742.14,8743.39,29897,1080,7370,
2011-02-16_09:04,8742.09,8742.09,8736.92,8736.92,37018,1297,8135,
2011-02-16_09:05,8731.15,8731.15,8720.08,8720.08,41094,1204,8501,
2011-02-16_09:06,8718.77,8718.77,8716.49,8717.99,39013,978,7688,
2011-02-16_09:07,8716.19,8716.82,8715.33,8715.33,30298,823,6445,
2011-02-16_09:08,8716.03,8717.21,8716.03,8716.71,34314,913,6649,
2011-02-16_09:09,8719.12,8721.13,8718.51,8718.51,32690,858,6346,
2011-02-16_09:10,8720.21,8720.78,8720.07,8720.16,31889,921,6279,
2011-02-16_09:11,8723.61,8726.77,8723.61,8726.77,28112,786,5627,
2011-02-16_09:12,8728.51,8733.55,8728.51,8733.55,29656,1004,6358,
2011-02-16_09:13,8736.86,8742.48,8736.86,8742.48,34691,1046,6968,
2011-02-16_09:14,8741.94,8745.33,8741.94,8743.65,37438,978,7189,
2011-02-16_09:15,8745.64,8748.40,8745.64,8748.40,34415,933,7242,
2011-02-16_09:16,8750.69,8754.24,8750.45,8754.24,36617,909,7223,
2011-02-16_09:17,8754.64,8758.22,8753.88,8758.22,41035,1034,7815,
2011-02-16_09:18,8757.42,8757.42,8754.80,8755.11,37956,995,7714,
2011-02-16_09:19,8753.21,8753.21,8749.88,8749.88,37505,958,7554,
2011-02-16_09:20,8747.38,8749.99,8747.38,8749.99,31734,819,6615,
2011-02-16_09:21,8747.48,8750.73,8746.67,8750.73,29967,753,5689,
2011-02-16_09:22,8751.90,8753.66,8749.59,8753.66,25966,630,5192,
2011-02-16_09:23,8753.90,8757.45,8752.40,8757.45,25503,628,5277,
2011-02-16_09:24,8757.15,8759.73,8752.86,8752.86,31499,788,6416,
2011-02-16_09:25,8759.96,8760.48,8756.61,8756.61,31973,930,6502,
2011-02-16_09:26,8754.61,8757.15,8754.61,8757.15,28948,832,6569,
2011-02-16_09:27,8758.43,8758.43,8755.94,8755.94,29962,767,6338,
2011-02-16_09:28,8756.09,8759.16,8754.77,8754.77,27097,713,5665,
2011-02-16_09:29,8757.67,8757.67,8756.96,8757.40,28553,882,6100,
2011-02-16_09:30,8756.97,8759.60,8754.85,8759.60,27776,692,5461,
2011-02-16_09:31,8758.80,8761.54,8758.80,8761.54,26377,683,5434,
2011-02-16_09:32,8759.45,8763.33,8759.45,8763.33,24011,638,5338,
2011-02-16_09:33,8764.98,8766.33,8764.46,8766.33,23526,577,5249,
2011-02-16_09:34,8763.57,8764.67,8762.10,8764.43,27043,733,5951,
2011-02-16_09:35,8763.73,8764.03,8762.01,8762.58,22983,563,5093,
2011-02-16_09:36,8764.63,8764.63,8762.04,8762.37,24176,605,5422,
2011-02-16_09:37,8760.01,8760.01,8758.13,8758.13,22669,587,5531,
2011-02-16_09:38,8758.46,8758.46,8756.60,8756.60,26061,592,5677,
2011-02-16_09:39,8754.15,8754.15,8752.08,8752.08,29400,761,6484,
2011-02-16_09:40,8749.30,8749.30,8746.55,8746.55,25316,712,5170,
2011-02-16_09:41,8747.07,8747.07,8744.00,8744.00,27169,699,5281,
2011-02-16_09:42,8744.65,8745.01,8744.24,8745.01,23416,623,4989,
2011-02-16_09:43,8743.87,8743.87,8742.19,8742.19,18339,530,4269,
2011-02-16_09:44,8743.28,8745.65,8743.28,8744.46,16764,488,3890,
2011-02-16_09:45,8745.60,8745.60,8744.37,8744.37,16334,428,3746,
2011-02-16_09:46,8746.41,8747.81,8746.41,8747.81,16311,423,3594,
2011-02-16_09:47,8747.72,8747.72,8746.40,8746.40,16009,417,3762,
2011-02-16_09:48,8745.98,8746.69,8744.78,8746.63,13496,386,3421,
2011-02-16_09:49,8745.64,8745.64,8743.63,8745.00,14793,442,3578,
2011-02-16_09:50,8745.02,8745.59,8744.77,8745.05,15277,372,3279,
2011-02-16_09:51,8745.42,8745.73,8744.18,8745.16,14027,356,3395,
2011-02-16_09:52,8744.40,8744.40,8740.39,8740.39,14928,394,4173,
2011-02-16_09:53,8740.03,8741.64,8740.03,8740.60,18393,493,4039,
2011-02-16_09:54,8742.20,8742.89,8741.65,8742.89,18521,490,3753,
2011-02-16_09:55,8747.05,8747.30,8744.79,8747.30,17787,500,3800,
2011-02-16_09:56,8741.86,8746.06,8741.86,8746.06,15076,460,3669,
2011-02-16_09:57,8746.01,8746.01,8744.41,8745.52,14369,388,3151,
2011-02-16_09:58,8743.97,8745.02,8743.24,8743.67,13415,406,3219,
2011-02-16_09:59,8742.55,8742.89,8741.65,8742.89,11798,345,2954,
2011-02-16_10:00,8743.90,8743.90,8741.58,8741.58,12436,418,3030,
2011-02-16_10:01,8742.51,8743.23,8742.51,8742.69,11927,335,2540,
2011-02-16_10:02,8742.94,8744.53,8742.67,8742.67,13696,387,2672,
2011-02-16_10:03,8745.79,8745.79,8744.38,8745.24,11798,313,2558,
2011-02-16_10:04,8746.41,8746.41,8744.06,8746.08,11081,315,2371,
2011-02-16_10:05,8748.59,8749.67,8748.59,8748.70,10469,309,2469,
2011-02-16_10:06,8748.90,8748.90,8743.58,8743.71,13337,386,3008,
2011-02-16_10:07,8746.10,8746.67,8745.38,8745.38,12125,347,2676,
2011-02-16_10:08,8747.28,8747.28,8745.57,8746.63,11935,338,2867,
2011-02-16_10:09,8748.30,8748.30,8745.26,8745.94,11696,357,2713,
2011-02-16_10:10,8745.82,8746.24,8745.16,8746.24,12773,334,2739,
2011-02-16_10:11,8745.38,8745.38,8742.26,8742.26,11758,329,2907,
2011-02-16_10:12,8742.37,8743.44,8742.07,8742.07,12288,358,2840,
2011-02-16_10:13,8740.64,8740.64,8738.85,8738.85,15291,402,3279,
2011-02-16_10:14,8737.16,8737.16,8731.33,8731.33,21034,567,4612,
2011-02-16_10:15,8730.01,8730.01,8724.60,8724.60,28450,841,6664,
2011-02-16_10:16,8723.47,8723.47,8719.44,8720.14,29112,835,6535,
2011-02-16_10:17,8720.82,8720.82,8715.52,8715.52,27990,818,5705,
2011-02-16_10:18,8715.08,8716.18,8715.08,8715.10,25975,739,5193,
2011-02-16_10:19,8715.86,8716.86,8715.73,8716.86,19827,615,4563,
2011-02-16_10:20,8716.13,8716.13,8715.39,8715.71,16744,424,3564,
2011-02-16_10:21,8715.88,8720.53,8715.88,8720.53,13141,336,2907,
2011-02-16_10:22,8717.46,8722.06,8717.46,8722.06,13847,346,2834,
2011-02-16_10:23,8723.95,8725.09,8721.80,8725.09,10947,305,2423,
2011-02-16_10:24,8725.78,8726.56,8725.78,8726.56,13115,325,2540,
2011-02-16_10:25,8726.15,8727.31,8725.05,8725.05,15470,376,2705,
2011-02-16_10:26,8727.57,8731.37,8727.57,8731.37,15984,340,2963,
2011-02-16_10:27,8730.35,8730.85,8729.03,8729.03,13888,319,2965,
2011-02-16_10:28,8731.00,8732.60,8730.63,8732.60,15018,346,2842,
2011-02-16_10:29,8733.70,8734.54,8733.30,8733.86,15577,371,3041,
2011-02-16_10:30,8734.81,8734.81,8731.29,8732.69,14291,331,2836,
2011-02-16_10:31,8733.00,8733.20,8732.57,8733.20,14082,377,2970,
2011-02-16_10:32,8730.78,8733.39,8728.37,8728.37,13155,353,2803,
2011-02-16_10:33,8727.73,8731.43,8727.73,8730.67,14493,332,2780,
2011-02-16_10:34,8726.81,8729.45,8726.81,8728.61,12910,315,2785,
2011-02-16_10:35,8729.35,8731.03,8723.82,8723.82,12537,308,2675,
2011-02-16_10:36,8726.65,8727.53,8723.80,8723.80,11605,303,2501,
2011-02-16_10:37,8725.82,8728.16,8725.82,8728.16,9641,266,2384,
2011-02-16_10:38,8724.30,8726.28,8724.30,8725.54,10507,291,2333,
2011-02-16_10:39,8726.03,8726.03,8725.10,8725.62,11573,276,2404,
2011-02-16_10:40,8725.37,8729.88,8725.37,8729.88,9542,283,2090,
2011-02-16_10:41,8729.93,8731.22,8729.45,8731.22,7840,240,2080,
2011-02-16_10:42,8730.69,8730.95,8730.24,8730.68,9273,258,2119,
2011-02-16_10:43,8731.00,8731.00,8729.34,8729.61,9108,287,2155,
2011-02-16_10:44,8731.22,8731.85,8730.92,8731.72,9520,285,2170,
2011-02-16_10:45,8731.10,8733.39,8731.10,8733.39,9822,305,2362,
2011-02-16_10:46,8733.42,8733.42,8732.38,8732.38,11106,310,2483,
2011-02-16_10:47,8732.27,8735.77,8732.27,8735.45,9256,310,2474,
2011-02-16_10:48,8734.48,8734.76,8734.48,8734.49,10854,331,2690,
2011-02-16_10:49,8734.57,8734.57,8732.68,8734.45,13445,384,2768,
2011-02-16_10:50,8734.70,8734.70,8733.58,8734.08,12738,343,2715,
2011-02-16_10:51,8735.13,8737.65,8735.13,8737.65,14306,341,3054,
2011-02-16_10:52,8735.22,8738.83,8735.22,8736.30,16569,357,3652,
2011-02-16_10:53,8734.69,8739.33,8734.69,8739.33,15196,338,2997,
2011-02-16_10:54,8740.10,8740.10,8738.13,8738.14,13143,293,2464,
2011-02-16_10:55,8740.82,8740.90,8740.41,8740.49,14321,348,2815,
2011-02-16_10:56,8740.36,8740.57,8739.23,8739.66,14795,344,2781,
2011-02-16_10:57,8743.15,8743.15,8740.45,8742.58,12859,297,2614,
2011-02-16_10:58,8743.21,8743.21,8740.36,8742.00,14449,348,2892,
2011-02-16_10:59,8741.56,8744.33,8740.97,8741.99,17835,396,3725,
2011-02-16_11:00,8745.84,8745.84,8741.47,8741.83,15257,351,3223,
2011-02-16_11:01,8738.41,8742.53,8738.41,8741.04,15756,384,3581,
2011-02-16_11:02,8740.96,8742.24,8740.96,8741.01,12613,349,3091,
2011-02-16_11:03,8738.92,8742.05,8738.92,8740.27,12851,392,2950,
2011-02-16_11:04,8743.93,8743.93,8739.08,8739.08,12623,330,2996,
2011-02-16_11:05,8741.49,8742.61,8739.85,8742.61,10875,291,2623,
2011-02-16_11:06,8742.20,8744.99,8742.20,8744.99,11510,315,2511,
2011-02-16_11:07,8744.16,8744.16,8741.58,8743.62,10950,292,2518,
2011-02-16_11:08,8743.01,8743.39,8743.01,8743.21,10566,291,2535,
2011-02-16_11:09,8743.17,8745.65,8743.17,8744.86,10688,306,2496,
2011-02-16_11:10,8747.68,8748.25,8745.44,8748.25,11366,365,2749,
2011-02-16_11:11,8746.82,8750.99,8746.82,8750.99,13350,425,3145,
2011-02-16_11:12,8750.22,8750.22,8746.28,8748.32,11342,318,2886,
2011-02-16_11:13,8752.45,8752.45,8748.98,8748.98,13118,388,3368,
2011-02-16_11:14,8751.14,8753.30,8749.47,8753.30,10753,321,2710,
2011-02-16_11:15,8748.45,8750.96,8748.45,8749.06,12863,381,3029,
2011-02-16_11:16,8749.99,8749.99,8747.69,8747.69,9351,256,2380,
2011-02-16_11:17,8748.02,8750.17,8745.82,8745.82,9057,270,2518,
2011-02-16_11:18,8746.47,8748.86,8744.67,8748.86,8798,287,2208,
2011-02-16_11:19,8747.30,8749.05,8747.30,8749.05,7756,219,1970,
2011-02-16_11:20,8747.35,8750.22,8747.08,8750.22,9855,297,2273,
2011-02-16_11:21,8749.03,8750.62,8749.03,8750.62,9267,293,2352,
2011-02-16_11:22,8751.65,8752.40,8751.63,8751.71,10735,298,2339,
2011-02-16_11:23,8751.67,8755.59,8751.67,8755.59,9835,304,2475,
2011-02-16_11:24,8755.59,8755.99,8753.67,8753.67,12060,368,2835,
2011-02-16_11:25,8755.80,8756.76,8752.11,8752.11,11189,332,2714,
2011-02-16_11:26,8754.28,8757.17,8751.41,8757.17,12707,351,2797,
2011-02-16_11:27,8751.90,8755.53,8749.89,8755.53,13568,358,2991,
2011-02-16_11:28,8754.64,8754.77,8750.96,8751.07,12324,281,2650,
2011-02-16_11:29,8752.44,8756.68,8752.44,8755.22,12833,298,2680,
2011-02-16_11:30,8754.74,8756.26,8754.74,8756.26,14627,337,2851,
2011-02-16_11:31,8754.68,8756.38,8754.68,8756.19,15006,315,2979,
2011-02-16_11:32,8755.17,8758.61,8755.17,8758.61,15531,355,3072,
2011-02-16_11:33,8758.50,8759.94,8757.60,8758.93,18959,441,3681,
2011-02-16_11:34,8759.87,8762.66,8759.87,8762.01,20274,425,3688,
2011-02-16_11:35,8765.38,8765.38,8763.89,8764.51,16575,407,3220,
2011-02-16_11:36,8766.12,8766.80,8766.12,8766.80,15835,372,3313,
2011-02-16_11:37,8767.09,8767.09,8764.77,8764.77,16216,352,3163,
2011-02-16_11:38,8764.60,8765.44,8764.60,8764.95,12017,307,2735,
2011-02-16_11:39,8765.21,8767.09,8764.97,8764.97,14027,351,3132,
2011-02-16_11:40,8765.70,8765.70,8763.17,8763.17,12012,321,2653,
2011-02-16_11:41,8763.18,8765.96,8763.18,8764.18,11906,303,2585,
2011-02-16_11:42,8765.46,8765.80,8762.09,8765.80,9470,264,2277,
2011-02-16_11:43,8764.73,8764.77,8763.98,8763.98,11022,282,2404,
2011-02-16_11:44,8764.65,8764.65,8759.78,8759.78,8961,238,2076,
2011-02-16_11:45,8762.03,8762.17,8761.46,8761.84,11453,272,2299,
2011-02-16_11:46,8760.01,8761.97,8760.01,8761.97,12160,291,2426,
2011-02-16_11:47,8761.59,8762.64,8760.28,8761.37,9109,246,2153,
2011-02-16_11:48,8758.39,8758.72,8757.74,8757.89,8727,238,2043,
2011-02-16_11:49,8756.87,8757.76,8755.50,8755.50,9433,259,2449,
2011-02-16_11:50,8756.99,8757.78,8754.68,8756.79,12734,344,2831,
2011-02-16_11:51,8754.80,8754.80,8752.13,8753.56,12528,359,2808,
2011-02-16_11:52,8756.97,8756.97,8754.56,8754.74,12157,353,2748,
2011-02-16_11:53,8754.95,8754.95,8751.03,8751.03,13130,399,2772,
2011-02-16_11:54,8751.02,8753.58,8749.72,8750.16,12143,356,2471,
2011-02-16_11:55,8752.42,8754.05,8752.08,8754.05,11634,373,2659,
2011-02-16_11:56,8752.87,8755.32,8751.67,8755.22,12059,345,2443,
2011-02-16_11:57,8754.10,8754.17,8753.32,8753.32,10262,275,2221,
2011-02-16_11:58,8753.72,8754.35,8753.72,8753.87,10468,264,2225,
2011-02-16_11:59,8755.51,8755.51,8753.83,8753.83,9746,298,2309,
2011-02-16_12:00,8754.02,8754.27,8752.55,8752.55,10731,300,2280,
2011-02-16_12:01,8753.77,8753.77,8750.06,8751.01,11054,317,2545,
2011-02-16_12:02,8753.03,8753.03,8749.35,8749.35,12375,368,2836,
2011-02-16_12:03,8749.51,8749.51,8747.14,8748.39,11749,297,2501,
2011-02-16_12:04,8748.70,8748.70,8745.61,8745.82,10938,285,2462,
2011-02-16_12:05,8747.75,8747.75,8746.17,8747.48,11905,342,2756,
2011-02-16_12:06,8748.65,8748.65,8744.38,8744.38,10732,313,2733,
2011-02-16_12:07,8742.38,8743.18,8742.38,8742.86,9728,287,2559,
2011-02-16_12:08,8745.11,8745.11,8743.04,8744.65,8821,245,2125,
2011-02-16_12:09,8747.35,8747.35,8744.87,8745.00,9410,285,2225,
2011-02-16_12:10,8743.44,8745.09,8743.44,8744.87,8435,263,2112,
2011-02-16_12:11,8747.56,8748.86,8747.56,8748.23,8391,239,2051,
2011-02-16_12:12,8743.80,8747.50,8743.13,8743.58,7546,218,2038,
2011-02-16_12:13,8745.49,8749.73,8745.49,8749.73,6868,201,1782,
2011-02-16_12:14,8747.28,8749.96,8747.28,8748.45,8747,236,2033,
2011-02-16_12:15,8750.05,8750.05,8748.40,8749.75,8451,216,2042,
2011-02-16_12:16,8749.65,8750.58,8747.66,8747.66,11060,255,2439,
2011-02-16_12:17,8748.33,8751.05,8746.38,8746.38,9469,244,2297,
2011-02-16_12:18,8747.96,8747.96,8742.04,8743.11,10151,311,2405,
2011-02-16_12:19,8746.98,8746.98,8744.60,8745.39,9715,284,2084,
2011-02-16_12:20,8744.66,8746.17,8743.21,8743.21,9906,278,2156,
2011-02-16_12:21,8744.22,8745.69,8740.67,8741.61,9640,267,2151,
2011-02-16_12:22,8744.49,8744.55,8743.86,8743.86,11503,310,2441,
2011-02-16_12:23,8745.06,8745.73,8742.26,8745.73,10336,266,2327,
2011-02-16_12:24,8745.67,8745.87,8744.82,8745.00,8232,209,2004,
2011-02-16_12:25,8744.54,8747.37,8740.49,8740.49,8779,280,2248,
2011-02-16_12:26,8746.21,8747.38,8745.91,8746.55,8570,239,2053,
2011-02-16_12:27,8746.43,8746.43,8739.37,8739.37,9876,301,2247,
2011-02-16_12:28,8743.11,8743.46,8741.97,8742.62,10118,283,2432,
2011-02-16_12:29,8740.35,8744.59,8740.35,8744.59,7969,220,2082,
2011-02-16_12:30,8741.38,8743.03,8740.86,8743.03,9850,277,2219,
2011-02-16_12:31,8743.35,8743.35,8737.24,8740.04,10644,349,2705,
2011-02-16_12:32,8736.56,8736.56,8735.09,8736.49,10429,291,2814,
2011-02-16_12:33,8738.81,8738.81,8737.32,8737.43,12996,348,3024,
2011-02-16_12:34,8736.88,8736.88,8733.59,8733.70,12339,290,2737,
2011-02-16_12:35,8735.96,8735.96,8735.45,8735.45,12253,349,2829,
2011-02-16_12:36,8735.43,8736.94,8735.43,8736.60,12372,315,2982,
2011-02-16_12:37,8735.86,8735.86,8734.65,8734.65,10285,315,2664,
2011-02-16_12:38,8735.36,8736.27,8734.33,8736.27,9193,263,2469,
2011-02-16_12:39,8733.57,8735.17,8733.57,8734.73,9794,295,2301,
2011-02-16_12:40,8735.37,8736.33,8735.36,8735.61,10169,270,2393,
2011-02-16_12:41,8737.80,8737.93,8736.95,8736.95,10503,245,2398,
2011-02-16_12:42,8738.27,8741.05,8738.16,8738.37,8544,226,2200,
2011-02-16_12:43,8740.26,8743.50,8740.26,8742.42,10934,277,2467,
2011-02-16_12:44,8742.90,8745.63,8742.90,8745.63,10456,276,2528,
2011-02-16_12:45,8745.42,8746.64,8745.42,8745.59,10592,307,2523,
2011-02-16_12:46,8746.29,8747.83,8746.29,8746.43,10371,312,2760,
2011-02-16_12:47,8746.83,8748.39,8746.83,8747.55,10661,281,2661,
2011-02-16_12:48,8746.86,8748.50,8746.86,8748.48,10593,288,2606,
2011-02-16_12:49,8748.40,8749.70,8748.40,8749.18,10963,281,2554,
2011-02-16_12:50,8748.75,8749.25,8748.02,8748.16,9704,251,2364,
2011-02-16_12:51,8746.89,8746.89,8742.72,8742.72,13045,409,3317,
2011-02-16_12:52,8738.26,8738.26,8734.01,8734.01,25225,681,5266,
2011-02-16_12:53,8730.03,8732.48,8728.15,8728.15,18306,487,4027,
2011-02-16_12:54,8727.55,8729.19,8726.50,8728.91,15704,400,3609,
2011-02-16_12:55,8729.67,8729.67,8728.55,8729.09,14064,358,3273,
2011-02-16_12:56,8730.47,8730.89,8728.07,8730.89,12658,334,3011,
2011-02-16_12:57,8730.91,8731.37,8730.20,8730.20,12313,349,2956,
2011-02-16_12:58,8728.30,8731.79,8728.30,8730.82,9865,270,2514,
2011-02-16_12:59,8728.93,8730.30,8728.28,8728.28,11718,312,2682,
2011-02-16_13:00,8731.59,8731.59,8730.66,8731.29,9955,269,2397,
2011-02-16_13:01,8729.87,8731.23,8729.87,8730.91,11292,270,2639,
2011-02-16_13:02,8729.22,8730.83,8729.22,8730.83,12642,316,2800,
2011-02-16_13:03,8729.55,8729.55,8725.79,8725.79,12446,408,3153,
2011-02-16_13:04,8725.83,8727.47,8724.91,8726.52,13907,380,3274,
2011-02-16_13:05,8725.08,8725.36,8721.78,8721.78,13838,390,3197,
2011-02-16_13:06,8721.49,8721.49,8719.31,8719.31,15523,414,3947,
2011-02-16_13:07,8717.82,8719.15,8717.18,8717.18,17917,516,4701,
2011-02-16_13:08,8715.15,8715.15,8712.13,8712.13,24186,820,5812,
2011-02-16_13:09,8709.06,8709.06,8702.81,8702.81,27920,795,7017,
2011-02-16_13:10,8705.03,8705.80,8705.03,8705.21,24365,766,5737,
2011-02-16_13:11,8704.78,8706.21,8704.78,8706.21,18024,524,4519,
2011-02-16_13:12,8708.26,8709.35,8708.26,8708.46,16654,467,4094,
2011-02-16_13:13,8711.88,8714.44,8711.88,8713.72,17782,434,4058,
2011-02-16_13:14,8715.20,8717.51,8714.31,8714.31,15513,380,3843,
2011-02-16_13:15,8717.83,8721.20,8717.83,8721.10,14520,386,3614,
2011-02-16_13:16,8721.99,8723.41,8721.99,8722.44,14877,377,3693,
2011-02-16_13:17,8723.11,8724.76,8723.11,8723.15,15132,360,3246,
2011-02-16_13:18,8725.19,8725.93,8724.91,8725.93,16668,406,3868,
2011-02-16_13:19,8726.16,8726.16,8721.07,8721.07,17953,474,4078,
2011-02-16_13:20,8719.34,8719.34,8718.47,8718.47,18844,498,4264,
2011-02-16_13:21,8717.54,8718.60,8717.54,8718.34,19112,516,4620,
2011-02-16_13:22,8721.61,8722.59,8719.16,8719.63,18159,484,4628,
2011-02-16_13:23,8721.21,8722.88,8721.21,8722.88,21673,508,4666,
2011-02-16_13:24,8725.10,8725.10,8722.83,8723.63,23708,589,5509,
2011-02-16_13:25,8722.24,8725.32,8722.24,8723.65,25100,604,5059,
2011-02-16_13:26,8723.66,8723.66,8723.66,8723.66,0,0,0,
2011-02-16_13:27,8723.66,8723.66,8723.66,8723.66,0,0,0,
2011-02-16_13:28,8723.66,8723.66,8723.66,8723.66,0,0,0,
2011-02-16_13:29,8723.66,8723.66,8723.66,8723.66,0,0,0,
2011-02-16_13:30,8723.66,8723.66,8712.96,8712.96,156477,5808,36013,
2011-02-17_09:01,8738.71,8738.71,8723.59,8723.59,105459,3759,26441,
2011-02-17_09:02,8725.46,8727.29,8723.69,8727.29,35232,1136,9007,
2011-02-17_09:03,8728.48,8728.48,8722.43,8722.43,43516,1257,9845,
2011-02-17_09:04,8719.75,8719.75,8706.70,8706.70,52091,1408,10707,
2011-02-17_09:05,8702.72,8702.72,8699.78,8702.00,46445,1094,8863,
2011-02-17_09:06,8704.00,8713.49,8704.00,8713.49,36621,798,6711,
2011-02-17_09:07,8715.25,8729.14,8715.25,8729.14,42647,948,7132,
2011-02-17_09:08,8734.34,8742.66,8734.34,8742.66,37766,841,7145,
2011-02-17_09:09,8744.76,8745.65,8744.54,8744.54,39561,1041,7927,
2011-02-17_09:10,8741.57,8741.57,8739.51,8739.51,40806,1190,8384,
2011-02-17_09:11,8737.05,8742.62,8737.05,8742.62,35868,926,7235,
2011-02-17_09:12,8739.56,8739.56,8734.75,8734.75,31006,858,7055,
2011-02-17_09:13,8732.33,8733.02,8729.68,8729.68,30340,674,5931,
2011-02-17_09:14,8735.77,8735.77,8733.89,8735.18,24634,624,5239,
2011-02-17_09:15,8735.65,8735.65,8731.53,8731.53,24466,619,4908,
2011-02-17_09:16,8731.69,8731.91,8728.82,8731.91,28261,741,5802,
2011-02-17_09:17,8727.66,8727.66,8725.36,8725.54,34134,955,6665,
2011-02-17_09:18,8723.26,8723.69,8722.46,8722.64,29005,684,5566,
2011-02-17_09:19,8722.18,8724.11,8722.18,8724.11,24558,589,4695,
2011-02-17_09:20,8725.52,8727.18,8725.52,8727.18,19732,514,4480,
2011-02-17_09:21,8728.48,8732.93,8728.48,8732.93,25530,583,4783,
2011-02-17_09:22,8736.34,8736.85,8734.35,8734.35,26563,652,5123,
2011-02-17_09:23,8731.90,8735.11,8731.90,8733.02,30405,851,6000,
2011-02-17_09:24,8730.13,8731.57,8730.13,8731.37,22844,621,4902,
2011-02-17_09:25,8728.66,8731.62,8728.66,8731.62,23949,582,4893,
2011-02-17_09:26,8729.65,8732.84,8729.65,8732.20,22251,491,4539,
2011-02-17_09:27,8733.90,8734.99,8730.98,8734.99,24685,532,5078,
2011-02-17_09:28,8736.53,8739.36,8734.57,8739.36,26817,653,5159,
2011-02-17_09:29,8741.11,8741.15,8738.52,8741.15,25006,550,4886,
2011-02-17_09:30,8741.53,8741.53,8739.98,8740.74,22292,527,4949,
2011-02-17_09:31,8741.46,8743.14,8741.28,8743.14,19068,484,4337,
2011-02-17_09:32,8743.34,8743.34,8741.52,8741.52,22488,522,5047,
2011-02-17_09:33,8739.48,8739.48,8734.95,8734.95,26358,680,5049,
2011-02-17_09:34,8734.89,8734.89,8731.97,8731.97,18510,492,4190,
2011-02-17_09:35,8734.95,8737.16,8734.95,8737.16,17566,489,3901,
2011-02-17_09:36,8738.71,8739.80,8736.94,8739.80,18158,464,3784,
2011-02-17_09:37,8737.63,8738.41,8737.63,8738.39,16376,425,3667,
2011-02-17_09:38,8740.10,8741.58,8740.01,8741.56,17644,471,3877,
2011-02-17_09:39,8742.48,8742.48,8738.94,8741.44,14398,423,3702,
2011-02-17_09:40,8738.82,8738.82,8733.51,8733.51,18717,479,4007,
2011-02-17_09:41,8731.59,8731.59,8728.15,8728.15,23202,625,5188,
2011-02-17_09:42,8725.46,8725.46,8717.77,8717.77,37661,1078,7756,
2011-02-17_09:43,8714.28,8714.28,8711.96,8713.48,31024,859,6708,
2011-02-17_09:44,8712.81,8715.21,8712.81,8715.21,25987,670,5419,
2011-02-17_09:45,8715.25,8715.25,8712.15,8712.15,24112,575,4767,
2011-02-17_09:46,8714.73,8714.73,8707.60,8707.60,27342,670,5449,
2011-02-17_09:47,8708.95,8708.95,8706.75,8707.13,20972,485,4249,
2011-02-17_09:48,8707.57,8707.61,8698.40,8698.40,30519,844,6800,
2011-02-17_09:49,8697.86,8697.86,8690.75,8690.75,37329,940,7456,
2011-02-17_09:50,8684.79,8684.79,8673.44,8673.44,54176,1466,11639,
2011-02-17_09:51,8670.33,8670.34,8669.77,8670.34,40355,912,7664,
2011-02-17_09:52,8670.25,8678.27,8670.25,8675.99,36822,765,6645,
2011-02-17_09:53,8676.89,8685.00,8676.89,8685.00,32923,689,5997,
2011-02-17_09:54,8688.59,8693.00,8688.59,8693.00,25123,602,5005,
2011-02-17_09:55,8694.68,8697.15,8694.68,8697.15,23797,503,4541,
2011-02-17_09:56,8696.31,8699.73,8696.31,8699.73,16956,442,3696,
2011-02-17_09:57,8696.50,8696.50,8696.01,8696.45,18405,438,3762,
2011-02-17_09:58,8696.48,8698.10,8696.48,8698.10,15881,418,3425,
2011-02-17_09:59,8700.08,8702.10,8700.08,8702.10,15554,362,3390,
2011-02-17_10:00,8701.26,8701.26,8697.69,8697.71,14632,378,3340,
2011-02-17_10:01,8698.11,8698.21,8696.65,8696.65,13695,346,2984,
2011-02-17_10:02,8692.06,8697.35,8692.06,8697.35,12544,376,2778,
2011-02-17_10:03,8698.33,8700.96,8698.33,8700.96,10803,346,2750,
2011-02-17_10:04,8701.38,8703.74,8701.38,8702.54,12661,298,2669,
2011-02-17_10:05,8704.53,8705.99,8704.28,8705.99,18691,388,3143,
2011-02-17_10:06,8709.86,8711.53,8708.64,8711.53,14493,337,2869,
2011-02-17_10:07,8710.15,8710.62,8708.71,8710.62,15124,347,3183,
2011-02-17_10:08,8711.97,8713.01,8711.97,8712.66,13763,355,3186,
2011-02-17_10:09,8707.96,8712.60,8707.96,8711.10,13264,294,2740,
2011-02-17_10:10,8707.37,8710.25,8707.37,8710.25,12888,328,2723,
2011-02-17_10:11,8711.46,8713.29,8710.16,8713.26,12007,323,2939,
2011-02-17_10:12,8713.26,8715.34,8713.26,8714.77,14561,378,3322,
2011-02-17_10:13,8713.86,8717.02,8713.86,8717.02,12670,393,3394,
2011-02-17_10:14,8716.14,8719.50,8716.14,8719.50,13991,379,3171,
2011-02-17_10:15,8717.88,8719.63,8717.88,8719.63,15457,377,3358,
2011-02-17_10:16,8722.63,8722.63,8719.41,8720.13,16201,443,3677,
2011-02-17_10:17,8722.68,8722.68,8720.12,8721.20,13138,359,3390,
2011-02-17_10:18,8718.02,8722.80,8718.02,8719.97,15415,380,3447,
2011-02-17_10:19,8717.63,8717.63,8715.13,8716.24,16143,438,3767,
2011-02-17_10:20,8716.40,8716.41,8715.35,8716.30,12887,369,3335,
2011-02-17_10:21,8716.60,8718.84,8716.60,8718.84,9682,313,2827,
2011-02-17_10:22,8720.46,8720.46,8717.53,8717.53,11406,311,2867,
2011-02-17_10:23,8718.81,8721.00,8718.81,8721.00,12811,376,2964,
2011-02-17_10:24,8720.47,8721.08,8719.38,8720.91,12374,333,2706,
2011-02-17_10:25,8719.61,8721.92,8719.61,8720.28,15204,366,3314,
2011-02-17_10:26,8723.77,8724.20,8723.77,8724.03,15044,310,3204,
2011-02-17_10:27,8722.62,8724.44,8721.23,8724.44,15363,406,3423,
2011-02-17_10:28,8725.71,8726.33,8725.20,8725.20,14040,393,3204,
2011-02-17_10:29,8727.05,8727.36,8723.99,8727.36,12624,375,3204,
2011-02-17_10:30,8724.43,8726.53,8724.43,8726.53,11103,311,2918,
2011-02-17_10:31,8727.44,8727.44,8725.16,8725.16,11111,287,2712,
2011-02-17_10:32,8724.52,8725.92,8723.96,8723.96,13880,392,3177,
2011-02-17_10:33,8721.09,8722.42,8719.60,8719.60,12298,328,3142,
2011-02-17_10:34,8720.37,8721.66,8719.56,8719.56,11448,334,3177,
2011-02-17_10:35,8719.73,8721.95,8718.64,8718.64,11069,301,2809,
2011-02-17_10:36,8717.98,8717.98,8714.94,8717.47,11409,349,2928,
2011-02-17_10:37,8714.94,8718.00,8710.95,8710.95,14873,410,3499,
2011-02-17_10:38,8714.27,8714.27,8707.38,8707.38,18149,519,4460,
2011-02-17_10:39,8705.94,8705.94,8702.93,8703.69,21726,582,4969,
2011-02-17_10:40,8701.87,8701.99,8701.87,8701.99,19158,484,4101,
2011-02-17_10:41,8700.98,8702.85,8700.69,8702.23,16020,414,3915,
2011-02-17_10:42,8699.90,8699.90,8698.89,8699.73,14978,382,3298,
2011-02-17_10:43,8698.10,8701.27,8698.10,8699.06,16077,426,3659,
2011-02-17_10:44,8698.14,8702.23,8698.14,8699.62,13622,339,3082,
2011-02-17_10:45,8699.61,8701.98,8699.61,8700.48,12184,361,3031,
2011-02-17_10:46,8701.98,8704.58,8701.98,8703.86,11465,277,2631,
2011-02-17_10:47,8701.28,8705.66,8701.28,8705.66,11636,321,2742,
2011-02-17_10:48,8705.84,8706.74,8702.14,8706.74,10140,299,2446,
2011-02-17_10:49,8703.57,8708.72,8703.57,8705.01,9443,262,2309,
2011-02-17_10:50,8705.98,8709.75,8705.98,8709.43,8791,246,2163,
2011-02-17_10:51,8710.92,8710.92,8709.83,8710.36,10733,325,2486,
2011-02-17_10:52,8711.01,8713.41,8711.01,8713.01,11686,280,2404,
2011-02-17_10:53,8714.70,8714.70,8712.37,8713.27,10307,290,2511,
2011-02-17_10:54,8713.92,8713.92,8712.51,8712.51,10175,273,2400,
2011-02-17_10:55,8711.79,8714.24,8711.79,8714.24,9774,267,2358,
2011-02-17_10:56,8716.72,8716.72,8713.41,8715.04,9115,240,2352,
2011-02-17_10:57,8714.81,8716.01,8714.26,8714.26,10158,256,2361,
2011-02-17_10:58,8713.79,8715.75,8713.79,8714.06,9255,237,2251,
2011-02-17_10:59,8716.63,8716.63,8715.21,8715.21,9963,283,2471,
2011-02-17_11:00,8717.84,8718.27,8717.22,8718.27,9286,253,2203,
2011-02-17_11:01,8717.01,8717.01,8716.41,8717.01,8707,273,2247,
2011-02-17_11:02,8716.72,8717.99,8715.80,8717.99,11692,351,2734,
2011-02-17_11:03,8717.94,8719.76,8717.94,8718.18,11337,336,2639,
2011-02-17_11:04,8718.29,8720.10,8718.14,8718.14,11279,285,2473,
2011-02-17_11:05,8713.35,8714.46,8712.57,8713.19,11627,334,3091,
2011-02-17_11:06,8709.39,8709.39,8705.79,8705.79,15390,472,4181,
2011-02-17_11:07,8703.16,8703.16,8698.15,8698.15,18188,562,4658,
2011-02-17_11:08,8700.79,8703.44,8700.62,8702.96,15529,372,3425,
2011-02-17_11:09,8702.10,8702.99,8701.07,8701.07,12613,373,3201,
2011-02-17_11:10,8700.56,8703.14,8700.56,8703.14,13572,326,3017,
2011-02-17_11:11,8705.63,8705.63,8702.64,8703.94,11451,306,2817,
2011-02-17_11:12,8707.74,8707.74,8704.86,8704.86,10895,302,2889,
2011-02-17_11:13,8704.51,8707.65,8704.51,8707.10,10359,268,2426,
2011-02-17_11:14,8708.65,8708.65,8705.75,8707.80,11143,294,2738,
2011-02-17_11:15,8707.14,8708.49,8707.14,8708.49,11297,332,2392,
2011-02-17_11:16,8708.55,8709.43,8703.80,8703.80,10332,304,2743,
2011-02-17_11:17,8703.02,8707.39,8703.02,8707.30,9499,254,2478,
2011-02-17_11:18,8702.93,8707.31,8702.93,8705.91,8897,224,2286,
2011-02-17_11:19,8704.03,8706.56,8704.03,8705.09,7977,232,2162,
2011-02-17_11:20,8705.42,8705.42,8702.56,8702.56,11349,320,2586,
2011-02-17_11:21,8701.24,8701.24,8700.28,8700.28,12118,368,2863,
2011-02-17_11:22,8702.80,8702.80,8697.87,8699.23,12916,414,3075,
2011-02-17_11:23,8699.20,8699.20,8697.84,8697.84,13603,469,3312,
2011-02-17_11:24,8701.79,8701.79,8696.08,8696.08,13733,350,2996,
2011-02-17_11:25,8700.58,8700.58,8696.56,8696.56,14825,350,3195,
2011-02-17_11:26,8701.41,8701.41,8697.50,8697.72,13698,314,2878,
2011-02-17_11:27,8699.66,8702.66,8698.39,8702.18,11391,295,2518,
2011-02-17_11:28,8701.23,8701.23,8699.80,8700.31,11298,298,2693,
2011-02-17_11:29,8703.44,8703.44,8700.85,8700.89,12318,306,2726,
2011-02-17_11:30,8703.52,8704.38,8701.21,8701.21,11820,313,2741,
2011-02-17_11:31,8706.76,8706.76,8703.41,8704.89,11107,315,2597,
2011-02-17_11:32,8708.39,8708.50,8707.56,8707.56,11087,313,2933,
2011-02-17_11:33,8709.54,8710.23,8708.76,8710.23,10034,284,2649,
2011-02-17_11:34,8709.42,8710.66,8709.42,8710.55,10839,309,2619,
2011-02-17_11:35,8709.29,8710.62,8709.14,8709.14,11658,279,2562,
2011-02-17_11:36,8709.04,8712.19,8709.04,8711.39,10149,262,2597,
2011-02-17_11:37,8712.44,8712.44,8709.76,8710.84,10317,237,2373,
2011-02-17_11:38,8711.61,8711.61,8707.62,8708.38,11820,350,2963,
2011-02-17_11:39,8709.39,8710.40,8709.39,8710.40,9126,237,2368,
2011-02-17_11:40,8710.24,8710.95,8706.82,8710.68,9946,265,2388,
2011-02-17_11:41,8710.60,8710.60,8707.88,8709.40,9616,278,2447,
2011-02-17_11:42,8708.82,8708.99,8708.58,8708.67,8888,305,2577,
2011-02-17_11:43,8710.73,8710.73,8709.01,8709.01,11576,424,2830,
2011-02-17_11:44,8709.25,8712.40,8709.25,8712.20,10860,284,2553,
2011-02-17_11:45,8714.42,8714.42,8711.96,8712.43,9353,321,2727,
2011-02-17_11:46,8713.02,8715.60,8713.02,8715.60,10107,285,2499,
2011-02-17_11:47,8717.05,8717.05,8713.89,8713.89,9549,265,2361,
2011-02-17_11:48,8716.04,8718.08,8712.98,8718.08,9247,238,2487,
2011-02-17_11:49,8715.71,8716.77,8714.22,8716.00,8389,225,2568,
2011-02-17_11:50,8715.27,8715.62,8714.69,8715.58,7950,213,2019,
2011-02-17_11:51,8713.65,8718.28,8713.65,8718.25,7782,206,2004,
2011-02-17_11:52,8715.84,8716.67,8715.80,8716.67,7716,207,2140,
2011-02-17_11:53,8715.73,8716.39,8714.28,8716.39,7682,205,1927,
2011-02-17_11:54,8716.84,8717.22,8716.84,8717.10,7391,242,2031,
2011-02-17_11:55,8717.58,8719.81,8717.58,8719.81,8340,230,2034,
2011-02-17_11:56,8718.43,8719.79,8718.40,8718.40,7697,243,2075,
2011-02-17_11:57,8719.35,8721.83,8719.35,8721.70,9912,258,2293,
2011-02-17_11:58,8720.81,8724.24,8720.81,8723.41,9918,276,2219,
2011-02-17_11:59,8722.30,8726.34,8722.30,8726.34,9726,230,2073,
2011-02-17_12:00,8727.45,8729.11,8727.45,8729.11,10764,263,2226,
2011-02-17_12:01,8724.64,8729.34,8724.64,8729.34,11557,292,2602,
2011-02-17_12:02,8726.22,8729.93,8726.22,8729.93,12734,331,2710,
2011-02-17_12:03,8731.34,8732.15,8730.54,8732.15,11635,303,2631,
2011-02-17_12:04,8733.21,8734.51,8733.21,8734.18,11343,348,2774,
2011-02-17_12:05,8735.03,8735.03,8732.41,8732.55,12354,371,2900,
2011-02-17_12:06,8734.56,8734.56,8732.62,8732.62,11080,313,2616,
2011-02-17_12:07,8733.42,8734.65,8733.42,8734.35,13288,379,2844,
2011-02-17_12:08,8735.35,8737.44,8735.35,8737.44,11959,349,2949,
2011-02-17_12:09,8737.54,8739.65,8736.44,8736.44,11858,323,2766,
2011-02-17_12:10,8736.24,8736.63,8732.85,8736.63,13531,377,3039,
2011-02-17_12:11,8736.99,8736.99,8732.11,8733.15,11913,322,2686,
2011-02-17_12:12,8733.46,8733.46,8731.29,8731.29,10207,307,2602,
2011-02-17_12:13,8730.24,8730.24,8728.21,8729.19,9603,281,2334,
2011-02-17_12:14,8729.23,8729.23,8727.26,8727.26,8268,240,2225,
2011-02-17_12:15,8726.08,8728.00,8725.92,8728.00,9119,254,2354,
2011-02-17_12:16,8728.57,8729.31,8728.57,8729.11,7944,214,2071,
2011-02-17_12:17,8727.68,8731.41,8727.68,8731.36,7501,215,2200,
2011-02-17_12:18,8730.74,8730.74,8729.10,8730.21,8579,229,2265,
2011-02-17_12:19,8728.40,8730.62,8728.40,8728.45,7542,214,2083,
2011-02-17_12:20,8726.03,8728.05,8726.03,8728.05,9183,243,2342,
2011-02-17_12:21,8726.78,8727.35,8726.54,8726.54,8358,231,2277,
2011-02-17_12:22,8724.11,8725.39,8724.11,8725.37,10287,305,2494,
2011-02-17_12:23,8724.72,8726.33,8724.72,8726.33,9221,266,2566,
2011-02-17_12:24,8724.70,8725.81,8722.02,8722.02,11915,324,2873,
2011-02-17_12:25,8721.62,8723.31,8721.62,8722.42,11608,292,2766,
2011-02-17_12:26,8720.88,8723.69,8720.88,8723.34,12930,320,2871,
2011-02-17_12:27,8720.92,8722.61,8720.90,8720.90,10630,295,3070,
2011-02-17_12:28,8721.21,8722.81,8721.21,8722.71,10544,237,2258,
2011-02-17_12:29,8721.86,8725.41,8721.86,8725.41,9141,229,2212,
2011-02-17_12:30,8724.93,8724.93,8722.99,8722.99,8941,229,2138,
2011-02-17_12:31,8726.19,8726.21,8724.71,8726.21,8541,242,2155,
2011-02-17_12:32,8726.07,8726.07,8724.69,8725.09,9464,279,2266,
2011-02-17_12:33,8724.27,8728.25,8719.94,8719.94,8839,244,2265,
2011-02-17_12:34,8723.59,8723.59,8720.00,8720.45,7683,234,2092,
2011-02-17_12:35,8723.34,8726.52,8723.34,8726.52,8351,209,2066,
2011-02-17_12:36,8726.18,8726.18,8723.03,8723.03,8234,245,2152,
2011-02-17_12:37,8724.51,8724.51,8720.14,8722.46,10199,283,2851,
2011-02-17_12:38,8721.15,8721.15,8720.38,8720.45,9152,259,2196,
2011-02-17_12:39,8723.17,8723.17,8719.08,8719.08,8965,260,2534,
2011-02-17_12:40,8717.79,8719.06,8717.79,8718.42,10148,263,2403,
2011-02-17_12:41,8722.98,8722.98,8715.89,8715.89,12749,331,3009,
2011-02-17_12:42,8719.22,8719.98,8714.78,8714.78,11850,356,2991,
2011-02-17_12:43,8717.28,8717.28,8714.21,8715.60,12770,328,3133,
2011-02-17_12:44,8713.65,8713.65,8709.11,8709.11,16854,492,4481,
2011-02-17_12:45,8707.73,8707.73,8704.07,8704.07,19035,530,4609,
2011-02-17_12:46,8703.37,8705.13,8703.37,8705.13,20601,525,4310,
2011-02-17_12:47,8703.08,8706.17,8703.08,8706.17,16329,431,3904,
2011-02-17_12:48,8707.79,8708.80,8707.02,8708.80,16119,375,3324,
2011-02-17_12:49,8708.03,8712.21,8708.03,8712.21,12188,300,3032,
2011-02-17_12:50,8709.65,8711.51,8709.65,8711.02,11769,289,2857,
2011-02-17_12:51,8709.46,8712.01,8709.46,8710.32,14332,301,3166,
2011-02-17_12:52,8708.62,8708.62,8706.64,8707.58,13803,326,3141,
2011-02-17_12:53,8704.73,8705.80,8703.17,8704.47,13756,356,3345,
2011-02-17_12:54,8706.87,8707.57,8705.01,8705.01,11783,284,2850,
2011-02-17_12:55,8701.89,8703.54,8700.69,8703.08,15811,418,3679,
2011-02-17_12:56,8703.57,8704.76,8703.57,8703.99,17458,490,3585,
2011-02-17_12:57,8703.00,8705.47,8703.00,8704.49,14763,386,3330,
2011-02-17_12:58,8701.79,8705.27,8701.79,8705.01,15725,379,3698,
2011-02-17_12:59,8703.41,8706.08,8703.41,8705.18,14178,343,3394,
2011-02-17_13:00,8704.41,8705.46,8704.41,8704.98,14281,328,3198,
2011-02-17_13:01,8706.89,8706.89,8705.23,8705.81,15383,448,3742,
2011-02-17_13:02,8707.38,8710.83,8707.38,8710.83,13322,344,3083,
2011-02-17_13:03,8710.25,8710.25,8708.11,8708.11,14077,339,3098,
2011-02-17_13:04,8709.36,8709.76,8709.27,8709.27,13218,344,3267,
2011-02-17_13:05,8708.01,8711.01,8708.01,8709.05,14212,372,3236,
2011-02-17_13:06,8710.37,8712.48,8706.31,8706.31,15139,407,3225,
2011-02-17_13:07,8708.38,8708.38,8700.86,8700.86,16933,445,4247,
2011-02-17_13:08,8699.65,8699.65,8691.76,8691.76,25572,755,6600,
2011-02-17_13:09,8686.01,8686.01,8684.05,8684.72,32976,979,8124,
2011-02-17_13:10,8685.49,8685.49,8682.21,8685.38,25890,642,5814,
2011-02-17_13:11,8685.17,8689.27,8685.17,8689.27,24971,630,5700,
2011-02-17_13:12,8689.76,8689.98,8689.39,8689.98,20615,484,4751,
2011-02-17_13:13,8689.59,8691.42,8687.28,8687.28,19501,461,4357,
2011-02-17_13:14,8687.14,8692.05,8687.14,8691.82,20387,477,4219,
2011-02-17_13:15,8694.36,8695.07,8693.88,8693.88,19905,442,3988,
2011-02-17_13:16,8691.96,8697.44,8691.96,8694.83,17732,422,3657,
2011-02-17_13:17,8692.38,8697.76,8692.38,8697.04,17591,399,3848,
2011-02-17_13:18,8698.13,8699.59,8694.17,8696.09,19431,450,3974,
2011-02-17_13:19,8697.78,8699.89,8697.78,8699.40,18174,432,4005,
2011-02-17_13:20,8696.57,8701.87,8696.57,8699.15,20952,473,4332,
2011-02-17_13:21,8697.17,8698.04,8696.81,8696.81,19833,525,4593,
2011-02-17_13:22,8699.21,8699.21,8697.09,8697.10,21916,469,4574,
2011-02-17_13:23,8695.98,8698.12,8695.98,8696.71,25221,585,5222,
2011-02-17_13:24,8694.86,8697.63,8694.86,8696.45,25045,625,5771,
2011-02-17_13:25,8699.00,8699.00,8691.52,8694.14,30545,702,6589,
2011-02-17_13:26,8694.14,8694.14,8694.14,8694.14,0,0,0,
2011-02-17_13:27,8694.14,8694.14,8694.14,8694.14,0,0,0,
2011-02-17_13:28,8694.14,8694.14,8694.14,8694.14,0,0,0,
2011-02-17_13:29,8694.14,8694.14,8694.14,8694.14,0,0,0,
2011-02-17_13:30,8694.14,8694.14,8683.88,8683.88,167398,6103,38494,
2011-02-18_09:01,8763.69,8779.33,8763.69,8779.33,101412,3656,23968,
2011-02-18_09:02,8782.13,8786.69,8782.13,8786.69,43003,1355,10024,
2011-02-18_09:03,8791.21,8797.92,8791.21,8797.92,47707,1271,9894,
2011-02-18_09:04,8797.60,8799.77,8795.99,8799.77,41674,1063,8715,
2011-02-18_09:05,8801.58,8801.58,8798.96,8799.38,46909,1039,8066,
2011-02-18_09:06,8803.28,8810.89,8803.28,8810.89,51882,1206,8926,
2011-02-18_09:07,8807.74,8810.58,8807.74,8808.33,48282,1001,7841,
2011-02-18_09:08,8811.82,8811.82,8807.91,8808.83,46297,1001,7752,
2011-02-18_09:09,8809.03,8813.14,8809.03,8813.14,41739,964,7162,
2011-02-18_09:10,8811.79,8811.89,8811.79,8811.89,35579,860,6372,
2011-02-18_09:11,8813.72,8813.72,8813.09,8813.51,35324,815,6398,
2011-02-18_09:12,8813.67,8815.77,8813.67,8815.43,39321,863,6565,
2011-02-18_09:13,8818.17,8820.72,8818.17,8820.72,37485,926,7048,
2011-02-18_09:14,8821.74,8821.74,8820.90,8821.40,36469,790,6368,
2011-02-18_09:15,8824.97,8824.97,8821.73,8824.01,36249,702,5979,
2011-02-18_09:16,8824.56,8831.40,8824.56,8831.40,46210,1105,8348,
2011-02-18_09:17,8836.35,8844.49,8836.35,8844.49,49452,1118,8713,
2011-02-18_09:18,8844.18,8850.80,8844.18,8850.80,54665,1194,9394,
2011-02-18_09:19,8850.30,8852.61,8850.30,8852.61,49105,1036,8637,
2011-02-18_09:20,8852.57,8852.57,8850.41,8851.26,41694,1008,7642,
2011-02-18_09:21,8849.11,8849.11,8845.86,8845.86,33267,810,6699,
2011-02-18_09:22,8843.77,8843.77,8839.20,8839.20,33361,676,5950,
2011-02-18_09:23,8837.96,8837.96,8831.49,8831.49,31496,662,5766,
2011-02-18_09:24,8832.16,8832.54,8830.26,8832.54,29080,648,5500,
2011-02-18_09:25,8830.26,8830.95,8830.26,8830.41,26705,578,4779,
2011-02-18_09:26,8832.11,8835.29,8831.99,8835.29,31315,758,5739,
2011-02-18_09:27,8839.70,8840.32,8837.38,8840.32,28944,712,5720,
2011-02-18_09:28,8841.15,8843.02,8841.15,8842.75,24426,579,5278,
2011-02-18_09:29,8839.58,8842.11,8838.55,8842.11,22488,511,4901,
2011-02-18_09:30,8839.44,8842.02,8838.81,8839.09,24935,515,4671,
2011-02-18_09:31,8840.83,8840.83,8836.63,8836.63,23593,543,4712,
2011-02-18_09:32,8835.54,8836.59,8834.31,8834.31,24067,495,4446,
2011-02-18_09:33,8833.28,8833.28,8831.31,8832.71,28956,537,4409,
2011-02-18_09:34,8828.51,8828.61,8827.47,8827.47,21457,484,4168,
2011-02-18_09:35,8824.90,8826.32,8822.13,8822.13,22537,470,4244,
2011-02-18_09:36,8822.17,8822.17,8819.71,8820.23,26810,583,4918,
2011-02-18_09:37,8818.83,8821.08,8818.76,8820.20,25553,611,4800,
2011-02-18_09:38,8822.80,8823.65,8820.92,8823.65,26356,648,4893,
2011-02-18_09:39,8824.46,8825.57,8824.46,8825.57,21825,518,4304,
2011-02-18_09:40,8824.66,8829.70,8824.66,8827.58,22154,475,4251,
2011-02-18_09:41,8829.64,8832.51,8829.43,8832.51,24054,547,4550,
2011-02-18_09:42,8830.90,8831.95,8829.74,8829.78,22550,529,4479,
2011-02-18_09:43,8834.96,8837.18,8834.01,8834.01,21562,498,4618,
2011-02-18_09:44,8832.66,8835.99,8832.66,8834.32,21675,458,4298,
2011-02-18_09:45,8834.47,8835.61,8833.68,8835.61,21935,432,4096,
2011-02-18_09:46,8836.25,8836.25,8833.38,8833.67,20737,443,4269,
2011-02-18_09:47,8833.66,8834.90,8832.98,8834.90,27468,562,5070,
2011-02-18_09:48,8835.63,8835.63,8833.20,8834.07,38477,852,6252,
2011-02-18_09:49,8837.40,8838.72,8836.38,8838.72,33456,670,6084,
2011-02-18_09:50,8836.07,8837.52,8836.07,8836.51,32348,671,5522,
2011-02-18_09:51,8836.42,8837.88,8834.60,8834.60,26699,554,4851,
2011-02-18_09:52,8833.17,8834.11,8833.17,8834.11,22243,484,4365,
2011-02-18_09:53,8836.25,8837.00,8834.07,8834.41,21204,542,4411,
2011-02-18_09:54,8835.61,8835.61,8831.61,8831.61,17447,380,3674,
2011-02-18_09:55,8833.75,8833.75,8827.12,8827.12,17585,414,3717,
2011-02-18_09:56,8825.94,8825.94,8824.39,8824.39,17509,420,3447,
2011-02-18_09:57,8824.19,8824.19,8821.27,8821.56,16906,391,3329,
2011-02-18_09:58,8824.07,8827.81,8824.06,8827.81,15991,432,3469,
2011-02-18_09:59,8825.88,8825.88,8823.65,8823.65,15299,395,3407,
2011-02-18_10:00,8827.31,8827.31,8825.09,8825.81,18035,447,3502,
2011-02-18_10:01,8826.64,8826.64,8824.93,8824.93,13557,356,3224,
2011-02-18_10:02,8824.13,8826.63,8824.13,8826.63,12950,336,2893,
2011-02-18_10:03,8827.12,8828.37,8826.76,8828.37,15459,351,3206,
2011-02-18_10:04,8827.93,8832.62,8827.93,8832.62,15358,405,3278,
2011-02-18_10:05,8830.18,8832.65,8830.18,8832.65,18149,425,3698,
2011-02-18_10:06,8834.44,8834.44,8831.01,8831.73,19641,447,3893,
2011-02-18_10:07,8834.16,8836.36,8834.10,8836.36,19153,426,3755,
2011-02-18_10:08,8835.40,8837.44,8835.33,8836.66,17966,406,3676,
2011-02-18_10:09,8836.50,8836.52,8835.52,8836.52,15196,367,3369,
2011-02-18_10:10,8835.75,8835.75,8834.82,8835.39,15312,342,3197,
2011-02-18_10:11,8833.84,8836.00,8833.46,8833.55,16313,344,3319,
2011-02-18_10:12,8836.14,8836.14,8832.34,8834.13,16624,353,3212,
2011-02-18_10:13,8835.37,8837.91,8835.37,8836.61,13938,344,3141,
2011-02-18_10:14,8835.26,8837.50,8834.54,8837.38,13875,346,3102,
2011-02-18_10:15,8834.43,8838.13,8834.43,8836.94,16841,454,3443,
2011-02-18_10:16,8836.54,8837.78,8834.76,8834.76,15707,438,3707,
2011-02-18_10:17,8837.24,8839.02,8837.24,8839.02,15723,447,3531,
2011-02-18_10:18,8839.24,8839.24,8837.03,8838.62,15816,516,3704,
2011-02-18_10:19,8836.60,8839.60,8836.25,8838.92,16024,460,3568,
2011-02-18_10:20,8836.43,8837.17,8836.05,8836.05,16446,479,3566,
2011-02-18_10:21,8837.07,8839.50,8837.07,8838.43,17307,427,3479,
2011-02-18_10:22,8838.49,8839.21,8838.00,8839.21,18351,460,3650,
2011-02-18_10:23,8839.87,8842.22,8839.87,8841.53,18772,466,3679,
2011-02-18_10:24,8841.23,8842.31,8841.23,8841.81,19283,500,4094,
2011-02-18_10:25,8843.06,8843.30,8842.20,8842.20,18490,437,3644,
2011-02-18_10:26,8839.73,8841.60,8839.73,8841.45,16656,374,3552,
2011-02-18_10:27,8844.01,8844.01,8841.47,8841.65,16832,400,3376,
2011-02-18_10:28,8840.59,8842.96,8840.59,8842.96,15885,382,3357,
2011-02-18_10:29,8841.93,8845.03,8841.93,8845.03,14396,396,3203,
2011-02-18_10:30,8844.82,8844.82,8844.46,8844.61,13825,317,2815,
2011-02-18_10:31,8845.58,8847.97,8845.30,8847.69,12947,346,2998,
2011-02-18_10:32,8845.98,8848.96,8844.78,8847.77,15454,359,3082,
2011-02-18_10:33,8846.62,8849.51,8846.62,8846.72,16868,411,3468,
2011-02-18_10:34,8847.66,8850.56,8847.66,8849.44,16960,516,3735,
2011-02-18_10:35,8847.71,8848.40,8847.71,8848.34,15648,436,3297,
2011-02-18_10:36,8850.45,8850.45,8846.60,8846.68,15183,417,3319,
2011-02-18_10:37,8849.83,8849.83,8848.76,8849.79,13374,394,3151,
2011-02-18_10:38,8850.23,8851.06,8850.23,8851.06,13036,360,2925,
2011-02-18_10:39,8849.29,8850.75,8847.32,8848.38,12068,323,2768,
2011-02-18_10:40,8850.61,8850.69,8848.11,8848.11,13209,358,2908,
2011-02-18_10:41,8846.32,8849.24,8846.32,8846.62,12408,373,2737,
2011-02-18_10:42,8847.58,8847.58,8846.07,8846.40,13487,466,2818,
2011-02-18_10:43,8846.74,8846.74,8845.71,8845.71,15063,413,3031,
2011-02-18_10:44,8848.07,8848.07,8844.52,8844.52,15186,395,3006,
2011-02-18_10:45,8843.02,8846.25,8843.02,8844.17,10430,293,2502,
2011-02-18_10:46,8844.18,8844.25,8843.87,8843.88,10605,278,2367,
2011-02-18_10:47,8844.02,8844.02,8842.78,8842.78,11156,291,2411,
2011-02-18_10:48,8844.27,8844.27,8842.58,8842.58,13953,329,2440,
2011-02-18_10:49,8841.10,8844.61,8841.10,8844.43,13314,335,2768,
2011-02-18_10:50,8839.76,8840.52,8839.47,8840.52,12546,342,2605,
2011-02-18_10:51,8839.55,8843.67,8839.55,8842.77,12316,320,2617,
2011-02-18_10:52,8840.59,8840.59,8838.52,8838.68,11946,325,2603,
2011-02-18_10:53,8838.80,8840.03,8838.80,8839.52,10879,284,2503,
2011-02-18_10:54,8840.06,8840.06,8838.06,8838.15,11094,311,2566,
2011-02-18_10:55,8837.90,8840.57,8837.08,8840.57,11257,321,2604,
2011-02-18_10:56,8838.70,8839.75,8837.15,8839.50,10132,311,2457,
2011-02-18_10:57,8841.50,8843.91,8839.79,8843.73,11096,326,2614,
2011-02-18_10:58,8841.22,8843.00,8841.22,8843.00,13135,436,3002,
2011-02-18_10:59,8843.87,8845.29,8843.40,8845.29,12852,382,2896,
2011-02-18_11:00,8847.36,8847.36,8845.12,8845.59,11055,295,2533,
2011-02-18_11:01,8845.76,8845.76,8844.22,8844.22,10549,271,2415,
2011-02-18_11:02,8845.40,8846.10,8843.76,8845.94,13271,350,2891,
2011-02-18_11:03,8844.25,8846.38,8844.25,8846.38,11296,282,2402,
2011-02-18_11:04,8846.62,8847.51,8845.71,8847.51,10698,360,2694,
2011-02-18_11:05,8847.65,8847.65,8843.40,8846.35,9842,342,2709,
2011-02-18_11:06,8846.49,8846.49,8844.98,8845.59,10087,297,2437,
2011-02-18_11:07,8845.02,8845.97,8844.68,8844.90,10394,300,2260,
2011-02-18_11:08,8843.00,8845.78,8842.67,8844.02,10035,314,2342,
2011-02-18_11:09,8844.68,8847.03,8844.68,8845.49,10486,288,2411,
2011-02-18_11:10,8844.57,8844.92,8844.18,8844.86,13073,332,2651,
2011-02-18_11:11,8843.15,8846.13,8843.15,8844.36,9889,266,2362,
2011-02-18_11:12,8845.31,8845.55,8844.39,8845.55,11651,302,2393,
2011-02-18_11:13,8844.95,8844.95,8843.31,8844.32,12889,339,2415,
2011-02-18_11:14,8843.84,8845.23,8843.84,8845.09,11232,297,2558,
2011-02-18_11:15,8843.02,8846.36,8843.02,8844.74,12520,330,2429,
2011-02-18_11:16,8842.61,8844.14,8842.61,8843.72,11056,293,2262,
2011-02-18_11:17,8846.07,8846.07,8844.33,8844.92,10594,340,2654,
2011-02-18_11:18,8844.45,8845.12,8844.45,8845.05,11310,330,2655,
2011-02-18_11:19,8845.18,8845.30,8843.44,8843.44,10778,297,2460,
2011-02-18_11:20,8843.82,8845.51,8843.58,8843.58,11982,408,2538,
2011-02-18_11:21,8843.14,8843.19,8842.32,8843.19,11305,299,2580,
2011-02-18_11:22,8843.58,8843.58,8842.82,8842.83,11631,296,2431,
2011-02-18_11:23,8841.81,8842.31,8840.00,8840.00,13163,473,2515,
2011-02-18_11:24,8839.25,8839.98,8838.73,8838.73,15996,444,2883,
2011-02-18_11:25,8837.45,8838.51,8837.45,8837.57,11674,288,2389,
2011-02-18_11:26,8837.21,8838.50,8836.94,8838.09,15965,402,2948,
2011-02-18_11:27,8839.07,8841.23,8839.07,8841.23,10884,302,2558,
2011-02-18_11:28,8841.38,8842.03,8840.96,8841.93,8939,262,2246,
2011-02-18_11:29,8842.21,8842.21,8841.02,8842.17,10618,291,2372,
2011-02-18_11:30,8843.90,8843.90,8840.92,8843.71,12103,360,2564,
2011-02-18_11:31,8843.42,8844.54,8843.42,8844.54,12654,278,2646,
2011-02-18_11:32,8845.76,8846.67,8845.11,8846.67,15861,340,2681,
2011-02-18_11:33,8845.56,8847.12,8843.85,8845.48,15995,442,3201,
2011-02-18_11:34,8848.51,8849.68,8847.88,8849.68,15711,326,2898,
2011-02-18_11:35,8849.16,8849.16,8848.23,8848.33,15682,372,2912,
2011-02-18_11:36,8849.75,8850.90,8847.29,8849.33,16253,382,2949,
2011-02-18_11:37,8848.83,8850.94,8848.83,8850.82,16034,385,2873,
2011-02-18_11:38,8851.69,8853.00,8851.69,8853.00,16310,363,2813,
2011-02-18_11:39,8853.59,8854.24,8853.09,8853.09,16221,402,3210,
2011-02-18_11:40,8855.10,8855.97,8852.09,8852.09,15989,404,3133,
2011-02-18_11:41,8852.50,8852.50,8851.32,8851.32,14396,352,2932,
2011-02-18_11:42,8851.83,8853.11,8851.83,8851.95,12888,320,2713,
2011-02-18_11:43,8853.76,8854.97,8853.47,8853.94,15110,378,3002,
2011-02-18_11:44,8851.84,8854.61,8851.84,8854.61,11937,294,2520,
2011-02-18_11:45,8853.77,8853.77,8851.89,8851.89,13505,311,2633,
2011-02-18_11:46,8850.65,8851.91,8850.59,8850.59,10995,288,2542,
2011-02-18_11:47,8851.08,8852.08,8851.08,8851.87,11427,260,2218,
2011-02-18_11:48,8850.89,8853.27,8850.89,8852.34,10631,255,2396,
2011-02-18_11:49,8851.59,8853.00,8850.85,8853.00,14388,442,2824,
2011-02-18_11:50,8852.69,8852.69,8851.92,8851.92,16531,533,3420,
2011-02-18_11:51,8851.28,8854.82,8851.28,8854.04,13184,411,2699,
2011-02-18_11:52,8852.96,8854.54,8852.96,8854.49,11279,356,2349,
2011-02-18_11:53,8855.97,8855.97,8854.89,8855.33,10886,298,2288,
2011-02-18_11:54,8853.02,8855.95,8853.02,8855.95,11148,325,2318,
2011-02-18_11:55,8854.64,8856.43,8854.64,8856.08,13062,375,2839,
2011-02-18_11:56,8854.85,8854.85,8852.14,8854.03,11964,411,2844,
2011-02-18_11:57,8854.30,8856.54,8854.30,8856.54,17842,484,3289,
2011-02-18_11:58,8855.72,8858.32,8855.13,8858.32,13660,318,2653,
2011-02-18_11:59,8858.85,8858.85,8856.04,8856.04,12704,310,2567,
2011-02-18_12:00,8856.68,8857.46,8854.90,8857.35,15070,400,3012,
2011-02-18_12:01,8856.57,8857.60,8856.57,8857.60,14554,410,3259,
2011-02-18_12:02,8857.90,8858.72,8857.78,8858.72,10888,338,2767,
2011-02-18_12:03,8857.95,8858.83,8857.95,8858.83,11352,359,2765,
2011-02-18_12:04,8859.93,8860.49,8859.71,8860.38,9781,308,2564,
2011-02-18_12:05,8859.39,8859.39,8856.93,8858.28,12080,343,2559,
2011-02-18_12:06,8858.37,8858.37,8856.94,8857.55,15207,443,2858,
2011-02-18_12:07,8855.09,8858.74,8855.09,8857.94,12156,330,2846,
2011-02-18_12:08,8857.04,8857.04,8855.70,8856.44,10781,303,2475,
2011-02-18_12:09,8857.55,8860.36,8857.10,8858.80,11039,341,2644,
2011-02-18_12:10,8858.84,8858.95,8858.37,8858.37,9748,267,2198,
2011-02-18_12:11,8858.73,8862.23,8858.73,8862.23,14524,527,3241,
2011-02-18_12:12,8864.93,8866.74,8864.93,8866.72,17883,538,3608,
2011-02-18_12:13,8868.45,8871.31,8868.45,8871.24,16460,665,3496,
2011-02-18_12:14,8872.03,8873.02,8872.03,8872.97,14698,544,3082,
2011-02-18_12:15,8873.28,8873.28,8872.86,8873.07,15134,459,3116,
2011-02-18_12:16,8874.31,8874.50,8872.74,8874.50,13753,405,2609,
2011-02-18_12:17,8873.79,8873.79,8870.09,8870.40,14484,382,2708,
2011-02-18_12:18,8868.05,8871.33,8868.05,8870.51,13191,357,2596,
2011-02-18_12:19,8869.31,8869.31,8868.33,8869.04,10771,295,2323,
2011-02-18_12:20,8869.16,8869.26,8867.92,8867.92,10028,257,2215,
2011-02-18_12:21,8867.61,8867.61,8866.66,8867.53,10698,337,2552,
2011-02-18_12:22,8865.66,8866.24,8865.59,8865.59,12147,462,2542,
2011-02-18_12:23,8866.10,8866.10,8865.04,8865.51,13269,329,2495,
2011-02-18_12:24,8863.83,8864.67,8863.56,8863.62,12132,332,2479,
2011-02-18_12:25,8863.34,8864.89,8862.71,8862.71,12550,376,2440,
2011-02-18_12:26,8864.67,8864.67,8861.68,8862.21,9773,313,2123,
2011-02-18_12:27,8863.23,8863.23,8861.62,8863.10,12086,327,2402,
2011-02-18_12:28,8864.87,8864.87,8861.65,8863.31,11535,302,2462,
2011-02-18_12:29,8863.42,8863.42,8861.07,8861.62,9769,273,2227,
2011-02-18_12:30,8860.28,8860.63,8859.43,8860.27,10716,297,2328,
2011-02-18_12:31,8860.89,8860.89,8859.10,8860.64,9675,271,2365,
2011-02-18_12:32,8859.53,8860.86,8857.95,8860.86,9148,268,2190,
2011-02-18_12:33,8860.91,8860.93,8857.33,8858.35,10471,271,2416,
2011-02-18_12:34,8856.60,8857.92,8855.06,8855.06,12902,345,2720,
2011-02-18_12:35,8855.67,8856.27,8854.55,8854.55,13083,356,2423,
2011-02-18_12:36,8854.69,8854.69,8853.57,8854.48,10450,285,2396,
2011-02-18_12:37,8854.44,8857.29,8854.44,8854.59,10968,277,2563,
2011-02-18_12:38,8856.52,8856.52,8854.00,8854.05,12854,316,2405,
2011-02-18_12:39,8856.19,8856.19,8854.51,8854.70,11589,352,2331,
2011-02-18_12:40,8854.59,8854.59,8854.11,8854.11,12548,454,2914,
2011-02-18_12:41,8856.23,8856.23,8855.82,8856.06,12716,346,2753,
2011-02-18_12:42,8856.12,8857.57,8854.96,8855.96,10262,292,2228,
2011-02-18_12:43,8855.03,8857.49,8855.03,8857.49,10955,339,2493,
2011-02-18_12:44,8857.26,8859.10,8857.07,8857.16,12715,343,2746,
2011-02-18_12:45,8858.21,8860.76,8858.21,8860.76,11976,339,2750,
2011-02-18_12:46,8860.64,8863.11,8860.64,8863.11,12617,325,2817,
2011-02-18_12:47,8861.95,8861.95,8859.98,8860.89,10979,315,2773,
2011-02-18_12:48,8861.65,8861.65,8859.43,8859.43,10697,353,2615,
2011-02-18_12:49,8859.04,8859.04,8854.43,8855.91,12680,343,2683,
2011-02-18_12:50,8854.80,8857.19,8854.80,8854.99,14049,320,2648,
2011-02-18_12:51,8853.64,8855.35,8852.08,8854.22,11780,342,2671,
2011-02-18_12:52,8856.94,8856.94,8852.95,8853.23,11362,327,2751,
2011-02-18_12:53,8855.67,8855.91,8855.51,8855.51,10440,367,2540,
2011-02-18_12:54,8853.71,8855.18,8853.71,8854.43,11859,283,2481,
2011-02-18_12:55,8854.10,8856.21,8853.79,8856.21,15783,404,2801,
2011-02-18_12:56,8855.88,8856.39,8854.70,8856.39,25749,724,4211,
2011-02-18_12:57,8856.34,8859.27,8856.34,8859.27,14451,393,2912,
2011-02-18_12:58,8859.30,8859.72,8858.27,8858.27,13851,384,2771,
2011-02-18_12:59,8857.21,8861.26,8857.21,8861.10,12958,329,2701,
2011-02-18_13:00,8859.89,8859.89,8857.42,8858.61,10854,288,2544,
2011-02-18_13:01,8859.30,8859.30,8857.40,8857.56,9580,272,2301,
2011-02-18_13:02,8858.10,8858.10,8856.25,8857.08,11302,286,2610,
2011-02-18_13:03,8857.71,8857.71,8854.31,8855.39,12671,380,2718,
2011-02-18_13:04,8856.60,8856.60,8854.35,8856.60,11571,299,2527,
2011-02-18_13:05,8856.48,8857.75,8855.46,8855.49,13701,376,2982,
2011-02-18_13:06,8855.45,8856.77,8855.45,8856.08,15621,491,3379,
2011-02-18_13:07,8856.42,8857.23,8855.02,8855.02,18448,521,3592,
2011-02-18_13:08,8854.33,8856.73,8854.20,8854.68,14503,422,3642,
2011-02-18_13:09,8854.85,8855.24,8851.97,8852.14,17757,488,3553,
2011-02-18_13:10,8851.94,8853.05,8851.58,8851.58,15859,404,3412,
2011-02-18_13:11,8850.84,8851.48,8850.84,8850.85,16315,449,3515,
2011-02-18_13:12,8849.99,8852.22,8849.99,8852.04,18079,452,3761,
2011-02-18_13:13,8849.93,8852.06,8849.93,8850.86,16534,471,3651,
2011-02-18_13:14,8849.52,8850.87,8849.52,8850.84,16750,425,3564,
2011-02-18_13:15,8849.96,8850.36,8849.84,8850.17,20299,546,3891,
2011-02-18_13:16,8851.80,8851.80,8850.32,8851.34,20011,547,4308,
2011-02-18_13:17,8851.73,8851.73,8847.79,8847.79,19448,782,4084,
2011-02-18_13:18,8849.07,8849.61,8848.10,8849.56,19461,594,4160,
2011-02-18_13:19,8850.64,8851.02,8848.75,8848.75,19785,575,4220,
2011-02-18_13:20,8851.12,8851.22,8850.20,8851.22,19805,522,4181,
2011-02-18_13:21,8851.64,8851.64,8847.78,8849.06,19459,506,4167,
2011-02-18_13:22,8848.89,8848.89,8843.80,8846.83,23261,645,4675,
2011-02-18_13:23,8845.46,8845.46,8841.92,8843.79,23968,589,4762,
2011-02-18_13:24,8844.50,8847.33,8843.51,8847.16,30323,895,6241,
2011-02-18_13:25,8846.31,8847.00,8845.09,8845.09,29523,767,5797,
2011-02-18_13:26,8845.09,8845.09,8845.09,8845.09,0,0,0,
2011-02-18_13:27,8845.09,8845.09,8845.09,8845.09,0,0,0,
2011-02-18_13:28,8845.09,8845.09,8845.09,8845.09,0,0,0,
2011-02-18_13:29,8845.09,8845.09,8845.09,8845.09,0,0,0,
2011-02-18_13:30,8845.09,8845.09,8843.84,8843.84,162485,5857,34751,
2011-02-21_09:01,8867.16,8867.16,8857.54,8857.54,78676,2916,22363,
2011-02-21_09:02,8854.41,8859.25,8848.35,8848.35,31884,1087,8132,
2011-02-21_09:03,8845.72,8845.72,8838.41,8838.41,38325,1189,8018,
2011-02-21_09:04,8841.00,8842.03,8840.97,8841.26,40430,1166,7709,
2011-02-21_09:05,8839.21,8842.71,8839.21,8842.71,38911,926,6602,
2011-02-21_09:06,8845.49,8848.99,8845.49,8848.15,36332,865,6650,
2011-02-21_09:07,8851.15,8854.32,8851.15,8854.32,37441,966,6965,
2011-02-21_09:08,8857.68,8857.68,8854.97,8856.56,39813,1053,7578,
2011-02-21_09:09,8857.52,8857.52,8850.19,8850.19,39753,891,7198,
2011-02-21_09:10,8851.01,8852.15,8848.31,8848.31,37805,900,6930,
2011-02-21_09:11,8846.77,8846.77,8842.79,8844.97,33554,808,6050,
2011-02-21_09:12,8842.39,8842.39,8838.79,8842.07,31735,721,6132,
2011-02-21_09:13,8839.66,8839.66,8836.75,8838.81,26525,604,5274,
2011-02-21_09:14,8835.59,8837.67,8835.59,8837.67,27417,595,5007,
2011-02-21_09:15,8837.54,8839.93,8837.54,8839.93,26567,608,5027,
2011-02-21_09:16,8838.33,8841.36,8838.33,8841.36,24396,520,4710,
2011-02-21_09:17,8838.70,8840.25,8838.15,8840.25,21995,580,4935,
2011-02-21_09:18,8839.19,8841.37,8838.15,8841.37,29218,699,5476,
2011-02-21_09:19,8841.11,8843.49,8840.50,8843.49,30814,795,5968,
2011-02-21_09:20,8842.78,8843.77,8840.90,8840.90,28534,751,5686,
2011-02-21_09:21,8843.28,8846.80,8842.65,8846.80,22923,555,4868,
2011-02-21_09:22,8842.76,8843.73,8841.72,8843.73,25709,610,5010,
2011-02-21_09:23,8840.85,8840.85,8836.56,8836.56,27869,692,5227,
2011-02-21_09:24,8834.49,8834.49,8829.96,8829.96,27394,667,5146,
2011-02-21_09:25,8828.08,8828.08,8827.13,8827.13,29358,648,5212,
2011-02-21_09:26,8827.80,8827.80,8823.82,8823.82,27087,607,5083,
2011-02-21_09:27,8822.78,8822.78,8820.19,8820.19,29897,724,5507,
2011-02-21_09:28,8818.72,8818.86,8815.52,8815.52,26119,587,5360,
2011-02-21_09:29,8815.59,8815.59,8812.52,8812.52,29792,697,6257,
2011-02-21_09:30,8810.89,8810.89,8803.84,8803.84,34481,867,6807,
2011-02-21_09:31,8798.23,8801.13,8797.44,8798.83,33431,935,6938,
2011-02-21_09:32,8797.25,8799.11,8797.25,8799.11,28152,708,5850,
2011-02-21_09:33,8798.24,8801.09,8798.24,8801.09,25386,568,4924,
2011-02-21_09:34,8804.41,8806.93,8804.41,8806.93,25872,535,4858,
2011-02-21_09:35,8808.57,8812.47,8808.57,8810.81,22040,488,4259,
2011-02-21_09:36,8813.57,8815.58,8813.42,8813.42,19513,468,3919,
2011-02-21_09:37,8815.89,8818.14,8813.60,8818.14,17895,447,4048,
2011-02-21_09:38,8820.22,8820.31,8818.62,8820.31,21323,515,4401,
2011-02-21_09:39,8821.95,8821.95,8820.29,8820.67,19762,482,4101,
2011-02-21_09:40,8819.59,8820.23,8817.81,8820.23,22711,488,4073,
2011-02-21_09:41,8819.97,8820.46,8817.43,8820.46,19344,462,3816,
2011-02-21_09:42,8823.19,8823.53,8822.63,8823.35,17354,405,3467,
2011-02-21_09:43,8821.22,8827.49,8821.22,8827.49,17495,442,3860,
2011-02-21_09:44,8826.77,8828.64,8825.79,8828.64,18808,483,3971,
2011-02-21_09:45,8826.34,8829.40,8826.34,8829.40,15809,412,3619,
2011-02-21_09:46,8830.44,8831.99,8830.22,8830.22,15187,388,3362,
2011-02-21_09:47,8830.09,8832.30,8828.25,8828.25,15846,376,3550,
2011-02-21_09:48,8828.93,8830.81,8828.93,8830.81,15816,350,3221,
2011-02-21_09:49,8831.15,8831.15,8828.46,8829.71,16032,453,3668,
2011-02-21_09:50,8831.41,8831.93,8825.54,8825.54,16652,474,3905,
2011-02-21_09:51,8830.18,8830.57,8828.94,8829.45,14233,378,3327,
2011-02-21_09:52,8830.58,8830.58,8828.76,8830.35,13390,372,3256,
2011-02-21_09:53,8829.91,8831.19,8829.63,8830.21,11995,418,3397,
2011-02-21_09:54,8830.90,8830.90,8828.21,8830.30,15813,432,3553,
2011-02-21_09:55,8831.95,8831.95,8826.91,8828.47,18946,481,3711,
2011-02-21_09:56,8830.48,8831.74,8830.11,8831.74,19540,494,4120,
2011-02-21_09:57,8831.45,8833.55,8831.45,8833.55,14684,388,3381,
2011-02-21_09:58,8832.92,8835.92,8832.92,8835.30,12791,341,3007,
2011-02-21_09:59,8832.36,8837.91,8832.36,8836.03,17414,483,3726,
2011-02-21_10:00,8834.98,8838.14,8834.98,8838.14,20446,648,4272,
2011-02-21_10:01,8838.40,8839.29,8837.35,8837.35,18067,566,4165,
2011-02-21_10:02,8837.42,8841.78,8834.85,8834.85,16166,469,3843,
2011-02-21_10:03,8835.76,8838.05,8835.33,8838.05,17905,460,3751,
2011-02-21_10:04,8831.55,8833.79,8831.55,8833.79,17686,478,3459,
2011-02-21_10:05,8833.35,8835.65,8832.00,8832.26,16561,412,3283,
2011-02-21_10:06,8835.37,8835.47,8834.45,8835.47,14343,355,3045,
2011-02-21_10:07,8836.92,8836.92,8829.86,8830.29,14962,415,3312,
2011-02-21_10:08,8830.85,8831.34,8830.08,8830.69,12514,324,2942,
2011-02-21_10:09,8831.68,8831.68,8829.90,8829.90,13185,342,2836,
2011-02-21_10:10,8828.68,8828.68,8826.23,8826.23,14421,347,2919,
2011-02-21_10:11,8826.34,8828.84,8826.34,8828.05,18136,554,4004,
2011-02-21_10:12,8827.28,8829.27,8827.28,8827.95,16045,488,3669,
2011-02-21_10:13,8827.44,8829.39,8827.44,8829.39,14545,421,3375,
2011-02-21_10:14,8829.55,8831.32,8829.26,8831.32,13253,366,2964,
2011-02-21_10:15,8829.93,8832.33,8828.93,8832.33,13820,340,3016,
2011-02-21_10:16,8831.15,8831.15,8825.66,8829.38,15841,414,3111,
2011-02-21_10:17,8830.40,8831.79,8828.54,8828.54,16201,553,3445,
2011-02-21_10:18,8829.69,8830.95,8829.69,8830.95,13955,390,2996,
2011-02-21_10:19,8831.19,8835.62,8831.19,8834.20,14575,338,2887,
2011-02-21_10:20,8834.93,8835.67,8833.65,8835.67,15616,438,3417,
2011-02-21_10:21,8837.26,8838.35,8834.56,8834.56,16044,453,3527,
2011-02-21_10:22,8840.96,8841.34,8836.92,8841.34,16496,452,3452,
2011-02-21_10:23,8842.55,8842.55,8839.07,8840.64,16124,450,3368,
2011-02-21_10:24,8844.12,8846.10,8843.90,8844.79,18534,466,3636,
2011-02-21_10:25,8847.26,8847.26,8841.60,8845.87,16557,416,3547,
2011-02-21_10:26,8846.02,8847.79,8846.02,8847.79,17241,438,3412,
2011-02-21_10:27,8846.42,8850.38,8846.39,8850.38,16222,454,3337,
2011-02-21_10:28,8850.64,8851.26,8850.15,8850.15,18854,515,3809,
2011-02-21_10:29,8847.19,8849.25,8842.73,8842.73,20874,533,4269,
2011-02-21_10:30,8845.58,8847.81,8845.39,8847.81,17421,532,3592,
2011-02-21_10:31,8846.65,8850.22,8846.65,8849.30,15564,436,3396,
2011-02-21_10:32,8849.07,8851.31,8849.07,8850.31,15502,437,3468,
2011-02-21_10:33,8849.73,8849.73,8847.95,8849.50,18213,465,3472,
2011-02-21_10:34,8848.63,8851.24,8848.63,8851.24,13556,352,2909,
2011-02-21_10:35,8852.14,8852.14,8848.95,8849.36,16029,526,3991,
2011-02-21_10:36,8848.48,8850.91,8848.48,8850.21,17371,442,3588,
2011-02-21_10:37,8849.67,8850.36,8844.77,8850.36,17674,454,3464,
2011-02-21_10:38,8845.11,8845.11,8842.47,8842.47,17359,478,4000,
2011-02-21_10:39,8840.54,8840.54,8839.16,8839.16,17562,537,4258,
2011-02-21_10:40,8838.49,8838.49,8836.04,8836.66,19173,471,3803,
2011-02-21_10:41,8840.16,8840.16,8835.76,8837.35,13773,315,2971,
2011-02-21_10:42,8837.74,8837.74,8834.64,8834.64,12000,295,2623,
2011-02-21_10:43,8835.42,8835.74,8835.25,8835.51,12857,260,2496,
2011-02-21_10:44,8832.58,8838.78,8832.58,8838.78,14046,277,2636,
2011-02-21_10:45,8834.33,8834.88,8834.24,8834.88,13146,295,2543,
2011-02-21_10:46,8836.91,8836.91,8835.16,8835.16,10854,267,2320,
2011-02-21_10:47,8835.11,8835.11,8830.87,8830.87,10488,301,2690,
2011-02-21_10:48,8830.92,8832.46,8830.83,8832.46,13051,308,2744,
2011-02-21_10:49,8834.27,8834.27,8831.83,8831.83,9871,269,2304,
2011-02-21_10:50,8834.39,8834.39,8833.02,8834.26,8503,231,2049,
2011-02-21_10:51,8836.68,8836.95,8834.77,8834.77,10885,277,2209,
2011-02-21_10:52,8835.95,8836.68,8834.43,8835.80,9883,279,2248,
2011-02-21_10:53,8839.05,8839.05,8831.38,8837.59,13460,392,2385,
2011-02-21_10:54,8838.15,8838.15,8834.01,8837.66,13483,523,2870,
2011-02-21_10:55,8838.16,8841.71,8837.59,8841.71,13042,371,2638,
2011-02-21_10:56,8840.83,8841.77,8839.25,8841.77,12179,484,2888,
2011-02-21_10:57,8842.93,8842.93,8841.52,8841.87,12630,487,3350,
2011-02-21_10:58,8840.16,8842.26,8839.18,8842.26,13865,526,3178,
2011-02-21_10:59,8840.90,8842.29,8840.90,8842.29,11760,445,2824,
2011-02-21_11:00,8843.17,8843.17,8840.43,8840.43,9673,332,2553,
2011-02-21_11:01,8844.96,8844.96,8838.66,8838.66,10553,359,2898,
2011-02-21_11:02,8842.48,8842.48,8838.44,8838.44,11679,347,3011,
2011-02-21_11:03,8839.75,8844.20,8838.65,8844.20,12550,317,2646,
2011-02-21_11:04,8842.49,8842.49,8839.48,8840.50,9408,316,2524,
2011-02-21_11:05,8842.06,8843.59,8841.02,8841.02,9363,332,2344,
2011-02-21_11:06,8840.69,8843.87,8840.61,8840.61,8445,246,2136,
2011-02-21_11:07,8843.96,8844.93,8843.75,8843.79,11036,313,2469,
2011-02-21_11:08,8842.39,8844.03,8840.02,8840.02,12291,340,2911,
2011-02-21_11:09,8842.07,8843.31,8842.07,8843.31,10311,332,2635,
2011-02-21_11:10,8841.95,8843.90,8840.27,8843.90,10043,287,2479,
2011-02-21_11:11,8846.46,8846.46,8844.05,8844.73,10486,349,2519,
2011-02-21_11:12,8845.37,8848.81,8844.69,8844.69,9433,287,2194,
2011-02-21_11:13,8844.27,8847.44,8844.27,8847.44,8765,281,2246,
2011-02-21_11:14,8849.67,8851.66,8846.81,8851.66,11519,411,2855,
2011-02-21_11:15,8847.53,8853.22,8847.53,8853.22,12321,348,2683,
2011-02-21_11:16,8853.26,8853.26,8850.79,8850.79,15590,405,3010,
2011-02-21_11:17,8852.74,8857.28,8852.74,8856.17,14009,417,3093,
2011-02-21_11:18,8857.62,8857.69,8857.02,8857.30,15472,439,3341,
2011-02-21_11:19,8859.31,8859.31,8851.50,8851.50,14520,415,3396,
2011-02-21_11:20,8852.24,8856.02,8852.24,8855.63,13768,384,2999,
2011-02-21_11:21,8849.06,8853.67,8849.06,8852.09,13857,394,3097,
2011-02-21_11:22,8853.04,8854.35,8850.93,8850.93,11413,334,2555,
2011-02-21_11:23,8854.33,8854.33,8848.60,8849.28,10935,294,2507,
2011-02-21_11:24,8852.42,8852.42,8848.38,8849.97,9397,262,2251,
2011-02-21_11:25,8849.89,8849.89,8848.88,8848.95,9750,279,2056,
2011-02-21_11:26,8850.41,8852.78,8850.41,8852.63,8514,271,2176,
2011-02-21_11:27,8848.74,8849.22,8847.88,8848.52,10281,367,2569,
2011-02-21_11:28,8849.60,8852.43,8849.60,8852.43,11485,364,2470,
2011-02-21_11:29,8851.51,8854.51,8850.90,8850.90,11063,386,2770,
2011-02-21_11:30,8851.10,8855.06,8851.10,8853.03,10910,302,2519,
2011-02-21_11:31,8850.45,8852.51,8850.45,8850.69,9634,288,2287,
2011-02-21_11:32,8850.66,8853.01,8850.66,8853.01,11812,311,2521,
2011-02-21_11:33,8850.79,8853.34,8850.79,8853.30,11660,353,2501,
2011-02-21_11:34,8855.56,8856.52,8854.59,8854.59,10828,322,2471,
2011-02-21_11:35,8853.69,8856.74,8853.69,8856.74,9891,318,2533,
2011-02-21_11:36,8854.02,8856.82,8854.02,8855.73,11552,468,2597,
2011-02-21_11:37,8857.59,8857.59,8853.33,8853.33,10535,284,2230,
2011-02-21_11:38,8854.43,8856.07,8848.67,8848.67,11625,383,2685,
2011-02-21_11:39,8847.55,8847.55,8840.17,8840.17,28622,893,6082,
2011-02-21_11:40,8838.02,8838.02,8832.91,8832.91,21111,760,5557,
2011-02-21_11:41,8832.22,8834.88,8832.22,8832.65,18352,469,3873,
2011-02-21_11:42,8831.59,8836.68,8831.59,8836.68,17149,619,3966,
2011-02-21_11:43,8833.15,8834.90,8833.15,8834.90,10455,281,2420,
2011-02-21_11:44,8835.21,8835.21,8828.63,8830.87,11166,295,2425,
2011-02-21_11:45,8830.35,8835.65,8830.35,8832.77,12116,269,2332,
2011-02-21_11:46,8832.36,8834.34,8832.36,8833.13,9273,251,2342,
2011-02-21_11:47,8829.60,8832.50,8829.60,8832.50,9371,277,2181,
2011-02-21_11:48,8832.95,8832.95,8829.38,8829.57,9355,289,2308,
2011-02-21_11:49,8831.61,8831.61,8830.37,8830.37,9123,246,2093,
2011-02-21_11:50,8830.36,8833.01,8830.36,8831.92,7636,227,1887,
2011-02-21_11:51,8830.40,8833.60,8830.40,8833.33,8204,250,2157,
2011-02-21_11:52,8834.71,8834.71,8832.52,8833.27,7551,251,2048,
2011-02-21_11:53,8833.61,8836.70,8833.61,8836.70,6885,202,1832,
2011-02-21_11:54,8836.10,8837.70,8836.10,8836.80,7116,219,1811,
2011-02-21_11:55,8837.64,8839.28,8837.64,8839.28,8006,212,1847,
2011-02-21_11:56,8840.04,8840.65,8837.64,8837.64,7394,213,1896,
2011-02-21_11:57,8839.58,8840.25,8839.58,8839.82,6791,166,1699,
2011-02-21_11:58,8839.49,8841.01,8835.86,8835.86,6281,194,1661,
2011-02-21_11:59,8837.15,8839.37,8837.15,8838.79,6168,205,1781,
2011-02-21_12:00,8838.27,8839.05,8837.78,8839.05,6022,185,1683,
2011-02-21_12:01,8837.19,8838.41,8837.19,8838.41,6674,220,1827,
2011-02-21_12:02,8839.13,8839.26,8836.25,8836.25,7696,297,2019,
2011-02-21_12:03,8834.51,8838.07,8834.51,8835.86,7646,296,2121,
2011-02-21_12:04,8833.21,8836.59,8832.02,8832.02,7664,269,2045,
2011-02-21_12:05,8836.05,8837.21,8836.05,8836.77,8034,237,2004,
2011-02-21_12:06,8836.21,8836.33,8835.27,8835.27,8156,212,1888,
2011-02-21_12:07,8836.16,8836.66,8835.24,8836.66,7364,216,1824,
2011-02-21_12:08,8835.62,8835.62,8833.25,8835.30,7460,228,2004,
2011-02-21_12:09,8838.02,8838.02,8834.89,8835.86,6967,234,1906,
2011-02-21_12:10,8838.60,8838.60,8836.43,8836.43,7421,222,1819,
2011-02-21_12:11,8837.16,8837.16,8836.34,8836.70,8188,227,1935,
2011-02-21_12:12,8838.04,8839.18,8835.72,8839.18,7428,210,1779,
2011-02-21_12:13,8840.62,8840.62,8834.15,8836.27,7069,208,1679,
2011-02-21_12:14,8837.20,8841.61,8835.63,8841.61,8245,204,1846,
2011-02-21_12:15,8839.43,8841.11,8835.24,8841.11,7700,223,2057,
2011-02-21_12:16,8840.16,8840.16,8838.49,8838.82,6205,176,1678,
2011-02-21_12:17,8840.49,8840.49,8839.58,8839.78,6324,190,1772,
2011-02-21_12:18,8839.36,8839.36,8837.82,8838.77,6563,196,1763,
2011-02-21_12:19,8841.02,8841.02,8836.67,8838.42,6710,192,2145,
2011-02-21_12:20,8838.88,8838.88,8835.09,8835.78,6992,222,2328,
2011-02-21_12:21,8836.57,8836.90,8835.59,8836.90,8101,265,2136,
2011-02-21_12:22,8835.68,8836.51,8832.67,8832.67,11320,363,3330,
2011-02-21_12:23,8833.09,8837.11,8833.09,8833.48,8480,249,2235,
2011-02-21_12:24,8834.00,8834.04,8833.20,8833.20,7897,281,2222,
2011-02-21_12:25,8834.81,8834.81,8832.69,8832.88,9035,249,1957,
2011-02-21_12:26,8834.32,8834.32,8833.74,8833.74,8806,233,2027,
2011-02-21_12:27,8829.14,8830.00,8828.60,8829.48,12900,370,3231,
2011-02-21_12:28,8828.85,8831.07,8828.85,8830.39,9908,288,2566,
2011-02-21_12:29,8830.53,8832.14,8830.53,8830.94,11125,299,2430,
2011-02-21_12:30,8829.68,8832.99,8829.68,8832.15,11601,396,2598,
2011-02-21_12:31,8831.22,8833.49,8830.70,8833.49,12201,343,2594,
2011-02-21_12:32,8832.04,8834.00,8832.04,8832.14,9524,298,2416,
2011-02-21_12:33,8832.48,8832.48,8830.87,8831.13,10319,261,2323,
2011-02-21_12:34,8833.44,8833.69,8830.09,8830.09,9649,235,2347,
2011-02-21_12:35,8827.66,8831.67,8827.66,8828.09,9151,265,2208,
2011-02-21_12:36,8831.18,8831.40,8829.16,8831.40,7998,248,2057,
2011-02-21_12:37,8830.64,8833.86,8829.85,8830.90,7849,326,2009,
2011-02-21_12:38,8832.84,8832.84,8830.67,8832.62,8357,280,1959,
2011-02-21_12:39,8832.54,8834.49,8832.54,8833.06,8636,331,2282,
2011-02-21_12:40,8834.39,8835.35,8833.55,8834.00,9952,277,2166,
2011-02-21_12:41,8835.36,8835.37,8832.24,8834.16,9220,312,2356,
2011-02-21_12:42,8837.68,8837.68,8832.59,8832.59,10068,270,2362,
2011-02-21_12:43,8835.43,8835.43,8831.44,8834.13,9103,248,2213,
2011-02-21_12:44,8837.80,8837.80,8833.36,8835.35,8955,228,2225,
2011-02-21_12:45,8835.81,8835.81,8833.06,8834.72,7918,228,2064,
2011-02-21_12:46,8834.33,8837.31,8834.16,8834.16,10431,312,2475,
2011-02-21_12:47,8834.94,8835.58,8834.69,8834.69,13589,377,2799,
2011-02-21_12:48,8832.05,8834.98,8829.99,8834.98,10393,303,2692,
2011-02-21_12:49,8831.12,8831.12,8827.83,8829.68,12504,330,2675,
2011-02-21_12:50,8830.69,8833.24,8830.69,8831.91,10265,294,2635,
2011-02-21_12:51,8829.60,8830.06,8829.04,8830.06,10225,309,2677,
2011-02-21_12:52,8827.87,8832.39,8827.87,8832.39,12295,317,2834,
2011-02-21_12:53,8831.08,8831.08,8829.55,8829.62,12490,346,2695,
2011-02-21_12:54,8829.75,8832.25,8829.75,8831.85,10614,303,2527,
2011-02-21_12:55,8830.81,8831.47,8829.77,8831.47,10367,258,2427,
2011-02-21_12:56,8834.84,8834.84,8831.90,8833.63,11150,309,2619,
2011-02-21_12:57,8831.49,8833.79,8831.49,8833.79,10183,302,2457,
2011-02-21_12:58,8834.85,8834.85,8833.54,8833.54,9437,284,2470,
2011-02-21_12:59,8833.98,8834.24,8831.53,8833.71,11217,310,2598,
2011-02-21_13:00,8835.25,8836.69,8831.90,8836.69,10479,303,2533,
2011-02-21_13:01,8835.52,8838.89,8834.89,8834.89,11266,356,2850,
2011-02-21_13:02,8836.49,8838.52,8835.69,8835.69,11425,319,2764,
2011-02-21_13:03,8835.54,8837.85,8835.08,8836.32,11958,297,2855,
2011-02-21_13:04,8836.74,8837.25,8835.19,8835.19,11760,339,3037,
2011-02-21_13:05,8835.27,8836.35,8832.87,8832.87,11564,303,2866,
2011-02-21_13:06,8830.90,8831.17,8828.56,8828.56,16929,528,4053,
2011-02-21_13:07,8825.20,8825.20,8821.03,8821.03,20711,606,5219,
2011-02-21_13:08,8820.70,8822.01,8820.03,8820.03,21920,576,4936,
2011-02-21_13:09,8820.10,8821.47,8820.04,8821.44,18972,506,4162,
2011-02-21_13:10,8819.65,8822.49,8819.65,8822.16,14670,378,3440,
2011-02-21_13:11,8819.65,8821.29,8819.47,8819.47,14894,438,3783,
2011-02-21_13:12,8821.27,8821.29,8820.24,8820.60,15121,411,3411,
2011-02-21_13:13,8819.19,8819.19,8817.43,8817.43,14057,395,3118,
2011-02-21_13:14,8818.76,8822.15,8818.12,8822.15,15417,394,3543,
2011-02-21_13:15,8819.48,8819.48,8817.92,8819.14,14891,364,3788,
2011-02-21_13:16,8819.47,8823.06,8819.47,8822.78,16758,384,3655,
2011-02-21_13:17,8820.69,8824.03,8820.69,8823.40,16715,423,3871,
2011-02-21_13:18,8824.41,8825.59,8824.41,8825.59,21640,682,4885,
2011-02-21_13:19,8827.45,8827.45,8824.97,8827.26,17116,435,3920,
2011-02-21_13:20,8828.27,8829.26,8827.56,8828.51,18183,489,4456,
2011-02-21_13:21,8831.86,8833.40,8831.65,8833.40,19496,489,4517,
2011-02-21_13:22,8832.30,8832.30,8831.03,8831.16,19467,486,4471,
2011-02-21_13:23,8831.77,8833.83,8831.61,8833.08,22170,554,5109,
2011-02-21_13:24,8832.54,8836.17,8832.54,8834.93,24427,562,5287,
2011-02-21_13:25,8835.23,8837.89,8835.23,8835.76,30462,656,6058,
2011-02-21_13:26,8835.29,8835.29,8835.29,8835.29,0,0,0,
2011-02-21_13:27,8835.29,8835.29,8835.29,8835.29,0,0,0,
2011-02-21_13:28,8835.29,8835.29,8835.29,8835.29,0,0,0,
2011-02-21_13:29,8835.29,8835.29,8835.29,8835.29,0,0,0,
2011-02-21_13:30,8835.29,8839.22,8835.29,8839.22,136674,4907,34625,
2011-02-22_09:01,8744.81,8744.81,8723.13,8723.13,125603,4677,36693,
2011-02-22_09:02,8718.56,8718.56,8714.98,8715.01,48290,1788,12491,
2011-02-22_09:03,8706.49,8706.49,8691.60,8691.60,61896,2083,14399,
2011-02-22_09:04,8691.21,8691.21,8688.36,8691.19,56405,1707,11782,
2011-02-22_09:05,8691.64,8699.19,8691.64,8699.19,51576,1332,9995,
2011-02-22_09:06,8702.73,8702.73,8692.87,8692.87,60478,1606,11053,
2011-02-22_09:07,8691.27,8696.70,8691.27,8696.70,48611,1287,9823,
2011-02-22_09:08,8699.30,8701.37,8699.30,8701.37,40501,961,7890,
2011-02-22_09:09,8704.44,8706.70,8704.42,8706.70,46430,1012,7621,
2011-02-22_09:10,8709.89,8713.14,8709.89,8713.14,39497,906,7052,
2011-02-22_09:11,8711.31,8712.07,8710.96,8710.96,37255,984,7608,
2011-02-22_09:12,8710.34,8711.91,8708.90,8708.90,38322,1146,7813,
2011-02-22_09:13,8707.90,8707.90,8699.33,8700.34,44042,1435,9179,
2011-02-22_09:14,8694.84,8696.09,8694.01,8695.74,45641,1280,8830,
2011-02-22_09:15,8693.01,8693.77,8692.04,8693.47,37966,969,7345,
2011-02-22_09:16,8686.98,8686.98,8678.66,8678.66,56827,1613,11748,
2011-02-22_09:17,8669.67,8669.67,8665.34,8665.34,53011,1349,10403,
2011-02-22_09:18,8662.40,8663.10,8662.40,8663.10,52232,1343,10171,
2011-02-22_09:19,8660.51,8662.01,8660.51,8661.39,50368,1235,9467,
2011-02-22_09:20,8666.46,8668.53,8666.46,8668.53,43342,1050,8085,
2011-02-22_09:21,8668.18,8673.66,8668.18,8673.66,42682,993,7777,
2011-02-22_09:22,8674.68,8675.62,8673.13,8673.13,36861,826,6874,
2011-02-22_09:23,8674.67,8674.67,8669.24,8669.24,37599,937,7014,
2011-02-22_09:24,8669.13,8680.54,8669.13,8680.54,29145,737,5916,
2011-02-22_09:25,8677.71,8682.61,8677.71,8681.81,24109,667,5543,
2011-02-22_09:26,8676.19,8676.19,8665.40,8665.40,39188,1066,7952,
2011-02-22_09:27,8663.58,8663.58,8656.49,8656.49,33759,838,6939,
2011-02-22_09:28,8662.52,8666.52,8662.52,8662.73,32774,811,5939,
2011-02-22_09:29,8661.61,8664.14,8660.71,8660.71,28338,751,5702,
2011-02-22_09:30,8660.01,8661.65,8659.55,8659.55,30232,756,6135,
2011-02-22_09:31,8658.77,8658.77,8653.33,8653.33,34399,873,6649,
2011-02-22_09:32,8653.76,8657.99,8653.76,8657.37,29389,732,5721,
2011-02-22_09:33,8660.01,8662.47,8660.01,8662.47,27556,682,5462,
2011-02-22_09:34,8665.89,8669.86,8665.89,8669.86,27584,683,5577,
2011-02-22_09:35,8669.64,8669.64,8665.16,8665.16,28748,685,5453,
2011-02-22_09:36,8664.56,8670.78,8664.56,8670.25,20097,555,4779,
2011-02-22_09:37,8663.92,8670.43,8663.92,8667.19,22697,632,4764,
2011-02-22_09:38,8668.70,8671.29,8668.70,8668.72,23690,643,4716,
2011-02-22_09:39,8673.47,8675.05,8673.47,8674.67,25194,664,4973,
2011-02-22_09:40,8677.60,8677.60,8668.58,8672.60,23180,571,4847,
2011-02-22_09:41,8675.94,8675.94,8674.21,8674.78,23615,626,4996,
2011-02-22_09:42,8678.45,8678.66,8673.08,8673.08,21969,596,4441,
2011-02-22_09:43,8679.37,8680.22,8676.76,8679.89,19619,501,4153,
2011-02-22_09:44,8674.85,8679.45,8674.85,8679.45,22018,592,4601,
2011-02-22_09:45,8681.91,8681.91,8672.96,8672.96,21356,568,4776,
2011-02-22_09:46,8673.42,8673.42,8665.24,8665.24,34601,1042,7792,
2011-02-22_09:47,8661.69,8661.69,8655.77,8655.96,35394,1048,7317,
2011-02-22_09:48,8656.49,8658.25,8656.49,8658.25,24931,785,5172,
2011-02-22_09:49,8657.48,8657.48,8656.24,8656.98,21867,688,4927,
2011-02-22_09:50,8656.45,8656.59,8655.48,8656.59,22675,590,4643,
2011-02-22_09:51,8658.79,8658.79,8657.11,8657.53,18825,505,4363,
2011-02-22_09:52,8659.47,8661.61,8656.84,8656.84,19619,511,4222,
2011-02-22_09:53,8664.09,8664.09,8658.61,8658.75,18258,502,4193,
2011-02-22_09:54,8660.71,8663.42,8660.71,8663.42,20583,553,4481,
2011-02-22_09:55,8663.49,8666.50,8662.52,8666.50,18464,506,3984,
2011-02-22_09:56,8665.55,8669.36,8664.96,8667.82,18133,469,3934,
2011-02-22_09:57,8664.46,8664.46,8661.65,8661.65,17678,474,4118,
2011-02-22_09:58,8662.34,8668.06,8660.26,8668.06,17005,428,3615,
2011-02-22_09:59,8664.51,8664.51,8659.44,8659.44,19254,541,4508,
2011-02-22_10:00,8657.07,8657.07,8651.68,8652.24,26636,788,6092,
2011-02-22_10:01,8652.04,8653.06,8652.04,8652.10,21821,524,4286,
2011-02-22_10:02,8653.28,8655.45,8653.06,8655.36,17091,486,3974,
2011-02-22_10:03,8654.35,8654.92,8654.34,8654.60,17796,477,3898,
2011-02-22_10:04,8658.23,8658.23,8655.27,8655.86,17897,511,4035,
2011-02-22_10:05,8655.88,8658.64,8655.88,8656.75,19293,559,4216,
2011-02-22_10:06,8656.10,8658.90,8656.10,8658.90,17803,525,4013,
2011-02-22_10:07,8660.57,8662.04,8660.39,8660.39,16307,521,4005,
2011-02-22_10:08,8657.82,8662.24,8657.69,8662.24,14829,408,3716,
2011-02-22_10:09,8656.44,8660.04,8656.44,8659.48,18522,519,4085,
2011-02-22_10:10,8657.08,8657.08,8652.82,8656.31,19486,543,4679,
2011-02-22_10:11,8657.84,8657.84,8651.13,8654.63,18523,416,3868,
2011-02-22_10:12,8655.15,8657.86,8652.88,8657.86,18375,453,3788,
2011-02-22_10:13,8653.66,8658.75,8653.66,8658.73,14976,404,3296,
2011-02-22_10:14,8657.63,8657.63,8655.72,8656.34,15289,364,3263,
2011-02-22_10:15,8656.69,8658.65,8656.53,8658.65,13470,314,3043,
2011-02-22_10:16,8657.40,8658.49,8657.40,8658.49,14210,389,3421,
2011-02-22_10:17,8660.08,8661.27,8660.08,8660.62,15446,543,3717,
2011-02-22_10:18,8658.19,8662.07,8658.19,8662.07,13995,481,3196,
2011-02-22_10:19,8664.86,8666.34,8664.56,8666.34,15378,464,3505,
2011-02-22_10:20,8666.57,8668.36,8665.34,8668.36,13380,409,3290,
2011-02-22_10:21,8666.48,8666.48,8665.04,8665.09,16316,495,3946,
2011-02-22_10:22,8663.45,8663.45,8661.63,8662.36,17506,470,4132,
2011-02-22_10:23,8660.48,8664.78,8660.48,8662.41,14850,355,3347,
2011-02-22_10:24,8658.55,8661.46,8658.55,8660.41,16204,456,3439,
2011-02-22_10:25,8662.05,8664.81,8662.05,8664.62,13194,315,2948,
2011-02-22_10:26,8663.56,8665.94,8663.56,8665.94,12852,388,2920,
2011-02-22_10:27,8666.68,8666.68,8657.63,8657.63,17518,543,3985,
2011-02-22_10:28,8657.51,8657.51,8654.26,8654.26,19491,602,4418,
2011-02-22_10:29,8657.01,8658.91,8656.34,8658.15,15589,430,3596,
2011-02-22_10:30,8657.74,8657.74,8656.26,8657.42,12619,427,3209,
2011-02-22_10:31,8657.46,8657.72,8657.15,8657.15,13528,428,3359,
2011-02-22_10:32,8658.24,8658.87,8657.41,8657.41,13900,421,3616,
2011-02-22_10:33,8659.70,8660.38,8655.48,8660.38,12987,364,3061,
2011-02-22_10:34,8660.39,8660.39,8659.54,8659.81,12151,367,2880,
2011-02-22_10:35,8659.09,8660.90,8658.69,8660.90,11633,306,2987,
2011-02-22_10:36,8659.87,8659.87,8656.99,8658.06,12133,313,3348,
2011-02-22_10:37,8659.35,8659.35,8654.17,8654.17,13087,382,3532,
2011-02-22_10:38,8653.09,8657.03,8650.00,8650.00,20219,596,4497,
2011-02-22_10:39,8647.32,8647.32,8642.02,8643.76,31563,952,7703,
2011-02-22_10:40,8645.14,8645.14,8640.51,8642.24,25152,733,5859,
2011-02-22_10:41,8642.65,8642.65,8636.11,8636.11,26088,728,6108,
2011-02-22_10:42,8634.60,8634.60,8630.02,8630.02,35186,959,8142,
2011-02-22_10:43,8630.66,8630.66,8628.31,8628.31,35765,1024,8096,
2011-02-22_10:44,8628.19,8629.03,8626.40,8626.40,38060,1038,8094,
2011-02-22_10:45,8628.34,8628.34,8624.22,8625.12,27593,686,6317,
2011-02-22_10:46,8625.86,8627.77,8623.27,8627.12,25623,636,5762,
2011-02-22_10:47,8626.78,8629.80,8626.77,8628.64,24230,562,5256,
2011-02-22_10:48,8626.61,8630.93,8626.61,8630.93,22659,597,4813,
2011-02-22_10:49,8632.32,8633.42,8632.32,8633.19,16892,439,3996,
2011-02-22_10:50,8633.61,8635.98,8633.61,8635.08,14721,386,3411,
2011-02-22_10:51,8633.65,8633.65,8631.66,8631.66,14381,358,3429,
2011-02-22_10:52,8636.09,8637.24,8633.02,8635.06,13332,315,3091,
2011-02-22_10:53,8634.99,8636.22,8634.81,8636.22,13742,360,3183,
2011-02-22_10:54,8636.66,8638.17,8636.66,8637.74,12139,318,2876,
2011-02-22_10:55,8639.09,8641.41,8636.50,8641.41,12342,307,2825,
2011-02-22_10:56,8640.39,8643.41,8640.39,8643.41,16161,486,3635,
2011-02-22_10:57,8643.01,8644.64,8642.15,8643.28,14821,413,3257,
2011-02-22_10:58,8647.41,8652.13,8647.41,8648.99,12589,332,3034,
2011-02-22_10:59,8649.25,8653.03,8649.25,8652.78,15660,337,3014,
2011-02-22_11:00,8652.84,8652.84,8650.71,8650.71,13039,346,3210,
2011-02-22_11:01,8647.69,8654.82,8647.69,8652.98,13101,339,3191,
2011-02-22_11:02,8651.84,8655.38,8651.78,8651.78,10931,325,3130,
2011-02-22_11:03,8650.20,8656.06,8650.20,8654.92,11491,329,2915,
2011-02-22_11:04,8649.40,8652.53,8649.40,8652.53,11451,373,3248,
2011-02-22_11:05,8654.77,8654.77,8647.34,8647.34,8933,281,2653,
2011-02-22_11:06,8647.15,8648.98,8647.15,8647.48,9679,286,2826,
2011-02-22_11:07,8648.03,8649.96,8647.98,8648.09,9815,268,2622,
2011-02-22_11:08,8646.81,8647.66,8644.37,8644.37,10043,284,2721,
2011-02-22_11:09,8642.19,8643.31,8639.89,8643.31,14763,467,3904,
2011-02-22_11:10,8642.41,8644.58,8642.41,8644.58,13817,399,3343,
2011-02-22_11:11,8644.15,8644.15,8640.79,8641.15,13127,347,3105,
2011-02-22_11:12,8639.92,8639.92,8634.87,8638.09,15265,413,3406,
2011-02-22_11:13,8637.04,8637.04,8635.44,8636.85,14661,406,3665,
2011-02-22_11:14,8634.93,8635.51,8633.92,8633.92,14493,422,3625,
2011-02-22_11:15,8633.88,8636.88,8633.88,8635.16,14292,435,3986,
2011-02-22_11:16,8634.07,8634.07,8629.63,8633.96,14115,450,3934,
2011-02-22_11:17,8635.05,8636.57,8632.75,8635.18,15170,424,3456,
2011-02-22_11:18,8632.78,8635.91,8632.51,8635.91,13795,399,3253,
2011-02-22_11:19,8636.10,8637.37,8635.87,8637.37,12955,386,3115,
2011-02-22_11:20,8636.28,8636.28,8635.15,8636.21,12624,362,3016,
2011-02-22_11:21,8638.86,8638.86,8638.07,8638.07,12229,330,2975,
2011-02-22_11:22,8638.52,8643.36,8638.52,8643.36,13638,355,2756,
2011-02-22_11:23,8641.49,8646.64,8641.49,8646.64,11938,319,2424,
2011-02-22_11:24,8648.06,8649.20,8647.27,8649.20,12312,432,2647,
2011-02-22_11:25,8650.93,8650.93,8648.14,8648.81,10721,283,2338,
2011-02-22_11:26,8649.84,8652.89,8649.84,8650.16,11922,291,2304,
2011-02-22_11:27,8649.83,8650.75,8649.83,8650.45,9965,287,2381,
2011-02-22_11:28,8650.25,8652.57,8650.25,8652.57,9266,285,2393,
2011-02-22_11:29,8650.58,8653.97,8650.58,8650.76,10640,284,2356,
2011-02-22_11:30,8652.55,8652.55,8649.13,8649.33,9661,286,2314,
2011-02-22_11:31,8648.97,8649.76,8647.16,8649.76,9865,337,2421,
2011-02-22_11:32,8650.65,8650.65,8649.97,8650.57,8934,310,2091,
2011-02-22_11:33,8650.12,8650.12,8648.04,8648.04,7657,239,2061,
2011-02-22_11:34,8650.14,8650.14,8645.57,8645.57,11327,348,2688,
2011-02-22_11:35,8647.98,8649.25,8645.84,8646.06,11444,313,2482,
2011-02-22_11:36,8649.39,8649.39,8645.62,8646.32,11669,283,2491,
2011-02-22_11:37,8643.00,8645.23,8640.57,8640.57,11216,309,3148,
2011-02-22_11:38,8641.01,8647.79,8641.01,8646.04,12062,307,3044,
2011-02-22_11:39,8644.66,8644.66,8641.68,8643.74,11866,347,2898,
2011-02-22_11:40,8644.39,8644.39,8642.71,8643.06,13840,374,2888,
2011-02-22_11:41,8642.66,8644.57,8642.53,8642.99,12317,357,3092,
2011-02-22_11:42,8642.35,8644.89,8642.35,8644.89,11598,304,2746,
2011-02-22_11:43,8643.40,8644.25,8642.45,8643.26,12236,359,2983,
2011-02-22_11:44,8641.02,8645.11,8638.76,8638.76,12033,363,3145,
2011-02-22_11:45,8638.24,8647.00,8638.24,8646.25,13205,372,2929,
2011-02-22_11:46,8640.99,8642.48,8638.22,8640.87,12900,341,3020,
2011-02-22_11:47,8641.46,8642.44,8638.78,8639.80,14781,406,3440,
2011-02-22_11:48,8637.40,8639.20,8637.40,8638.43,16442,479,4052,
2011-02-22_11:49,8637.00,8639.46,8637.00,8638.28,16447,445,3595,
2011-02-22_11:50,8637.13,8639.34,8637.13,8639.33,14324,447,3712,
2011-02-22_11:51,8637.34,8638.14,8634.64,8638.14,14914,404,3448,
2011-02-22_11:52,8637.02,8637.29,8635.11,8637.29,12008,334,2867,
2011-02-22_11:53,8635.28,8640.57,8635.28,8640.57,13058,392,3199,
2011-02-22_11:54,8635.50,8635.76,8635.16,8635.76,13871,358,3124,
2011-02-22_11:55,8635.40,8636.28,8634.48,8634.94,11279,296,2748,
2011-02-22_11:56,8633.03,8637.17,8633.03,8637.17,12022,335,2902,
2011-02-22_11:57,8634.62,8635.10,8632.25,8634.65,12683,360,2989,
2011-02-22_11:58,8632.58,8634.49,8632.58,8633.20,13227,399,2952,
2011-02-22_11:59,8632.58,8632.58,8630.68,8630.72,14242,363,3450,
2011-02-22_12:00,8627.65,8627.65,8625.42,8626.62,16154,458,3804,
2011-02-22_12:01,8625.56,8629.91,8624.35,8629.91,15920,517,4001,
2011-02-22_12:02,8630.97,8630.97,8625.56,8626.64,15992,455,3591,
2011-02-22_12:03,8626.73,8629.40,8626.73,8627.20,14669,427,3542,
2011-02-22_12:04,8628.46,8628.46,8625.61,8625.61,14653,352,3503,
2011-02-22_12:05,8626.67,8628.64,8626.67,8628.02,13572,344,3348,
2011-02-22_12:06,8626.89,8626.89,8624.89,8625.56,15789,377,3527,
2011-02-22_12:07,8625.23,8627.23,8622.93,8622.93,14206,427,4087,
2011-02-22_12:08,8623.24,8624.58,8623.24,8623.55,18297,549,4604,
2011-02-22_12:09,8620.14,8620.16,8615.47,8615.68,25758,800,6177,
2011-02-22_12:10,8619.20,8619.20,8614.35,8614.35,24147,673,5400,
2011-02-22_12:11,8616.61,8616.61,8613.34,8613.34,19472,568,4764,
2011-02-22_12:12,8614.11,8618.78,8614.11,8618.17,18417,499,4319,
2011-02-22_12:13,8617.45,8617.91,8616.22,8617.91,17708,417,3969,
2011-02-22_12:14,8621.87,8621.87,8617.85,8619.32,15217,441,3476,
2011-02-22_12:15,8617.17,8622.85,8617.17,8621.06,16195,364,3388,
2011-02-22_12:16,8619.22,8621.96,8619.19,8621.96,12359,333,2884,
2011-02-22_12:17,8621.90,8621.90,8619.63,8621.47,11793,307,2820,
2011-02-22_12:18,8622.78,8625.13,8622.72,8625.13,11341,333,2527,
2011-02-22_12:19,8624.90,8625.06,8622.65,8622.65,11967,338,2800,
2011-02-22_12:20,8621.22,8624.34,8621.22,8623.12,10507,272,2531,
2011-02-22_12:21,8622.58,8624.21,8622.58,8623.45,10392,254,2550,
2011-02-22_12:22,8622.99,8624.96,8622.15,8622.15,11315,337,2942,
2011-02-22_12:23,8622.64,8626.25,8622.64,8626.25,11641,303,2829,
2011-02-22_12:24,8625.09,8625.09,8623.10,8623.37,11553,287,2801,
2011-02-22_12:25,8624.64,8624.64,8622.49,8622.49,12329,324,2854,
2011-02-22_12:26,8623.78,8625.33,8622.93,8625.33,11315,295,2910,
2011-02-22_12:27,8624.38,8624.38,8618.89,8619.01,11637,310,2997,
2011-02-22_12:28,8620.13,8621.20,8620.00,8620.70,12260,374,3251,
2011-02-22_12:29,8620.23,8621.51,8620.05,8620.18,13756,523,3751,
2011-02-22_12:30,8620.30,8624.98,8616.78,8624.98,15619,442,3744,
2011-02-22_12:31,8623.74,8623.74,8620.20,8621.25,11917,330,3098,
2011-02-22_12:32,8617.98,8620.77,8617.98,8620.77,13924,370,3312,
2011-02-22_12:33,8621.72,8622.25,8617.73,8622.25,13738,428,3376,
2011-02-22_12:34,8622.89,8622.89,8620.84,8622.55,12570,341,3367,
2011-02-22_12:35,8623.06,8623.06,8620.58,8620.58,13086,398,3364,
2011-02-22_12:36,8620.28,8623.70,8620.28,8621.91,13809,328,3136,
2011-02-22_12:37,8618.36,8621.39,8618.36,8621.39,13126,323,3580,
2011-02-22_12:38,8620.96,8625.05,8620.96,8625.05,13089,377,3170,
2011-02-22_12:39,8624.41,8626.87,8623.86,8623.86,14157,355,3337,
2011-02-22_12:40,8621.97,8625.47,8621.97,8625.47,11067,266,2814,
2011-02-22_12:41,8623.91,8626.36,8623.91,8626.36,12515,321,2908,
2011-02-22_12:42,8625.76,8626.32,8625.12,8625.87,11400,286,2676,
2011-02-22_12:43,8626.42,8629.26,8625.14,8629.26,12415,360,2656,
2011-02-22_12:44,8630.06,8631.11,8630.06,8631.11,11917,312,3009,
2011-02-22_12:45,8630.66,8631.65,8630.51,8631.53,12204,314,2881,
2011-02-22_12:46,8631.63,8632.57,8631.63,8632.57,11417,326,2902,
2011-02-22_12:47,8633.68,8633.68,8631.34,8631.34,11605,310,2837,
2011-02-22_12:48,8632.24,8633.80,8632.14,8633.79,12111,341,2916,
2011-02-22_12:49,8634.47,8636.57,8634.37,8636.57,13200,347,2996,
2011-02-22_12:50,8637.37,8637.87,8634.98,8637.87,12382,361,2945,
2011-02-22_12:51,8640.99,8641.75,8637.41,8641.75,14455,390,3278,
2011-02-22_12:52,8643.02,8644.05,8642.06,8644.05,14142,404,3140,
2011-02-22_12:53,8644.33,8644.33,8641.68,8641.68,14430,384,3573,
2011-02-22_12:54,8643.98,8648.49,8643.98,8647.37,17412,413,3739,
2011-02-22_12:55,8646.85,8649.91,8646.85,8649.91,15577,409,3491,
2011-02-22_12:56,8652.02,8654.39,8651.30,8653.70,17097,438,3840,
2011-02-22_12:57,8653.62,8654.81,8653.62,8653.69,21926,468,4233,
2011-02-22_12:58,8653.33,8654.28,8651.29,8651.29,17600,458,4060,
2011-02-22_12:59,8651.80,8656.67,8651.80,8654.24,16752,475,3992,
2011-02-22_13:00,8650.58,8651.56,8650.26,8651.56,15684,429,3824,
2011-02-22_13:01,8653.63,8655.00,8649.12,8655.00,14036,349,3553,
2011-02-22_13:02,8655.19,8658.83,8655.19,8658.83,19629,572,4159,
2011-02-22_13:03,8663.31,8671.82,8663.31,8671.82,28023,685,5121,
2011-02-22_13:04,8672.73,8675.73,8671.52,8675.73,26008,657,5508,
2011-02-22_13:05,8676.51,8680.02,8676.51,8676.57,21944,536,4675,
2011-02-22_13:06,8677.14,8682.62,8677.14,8682.62,23145,567,5124,
2011-02-22_13:07,8681.43,8684.31,8679.04,8679.04,21122,588,4766,
2011-02-22_13:08,8678.51,8682.04,8678.51,8681.35,20504,554,4412,
2011-02-22_13:09,8680.86,8680.86,8679.10,8679.10,19268,588,4587,
2011-02-22_13:10,8678.82,8678.82,8677.32,8677.32,16602,515,4125,
2011-02-22_13:11,8677.23,8678.65,8675.44,8678.65,17189,471,3917,
2011-02-22_13:12,8677.74,8677.74,8672.52,8675.06,19274,511,4127,
2011-02-22_13:13,8673.25,8677.15,8673.25,8677.15,18141,462,4129,
2011-02-22_13:14,8676.88,8676.88,8674.83,8674.83,19704,544,3939,
2011-02-22_13:15,8678.77,8680.41,8677.22,8677.22,21162,522,4342,
2011-02-22_13:16,8677.10,8680.30,8677.10,8680.30,19922,454,4275,
2011-02-22_13:17,8680.27,8682.46,8679.90,8682.46,20356,521,4395,
2011-02-22_13:18,8682.73,8685.28,8681.64,8685.28,21101,547,4940,
2011-02-22_13:19,8687.22,8687.22,8685.73,8685.73,21030,555,4887,
2011-02-22_13:20,8687.05,8687.05,8684.90,8685.21,21096,550,4645,
2011-02-22_13:21,8685.03,8685.82,8682.88,8682.88,21636,569,5044,
2011-02-22_13:22,8681.81,8684.21,8681.12,8681.12,25618,815,6309,
2011-02-22_13:23,8680.98,8683.48,8680.90,8683.48,23048,631,5426,
2011-02-22_13:24,8685.05,8685.05,8683.57,8683.57,29434,765,6336,
2011-02-22_13:25,8684.47,8684.47,8677.00,8677.00,29794,714,6280,
2011-02-22_13:26,8677.00,8677.00,8677.00,8677.00,0,0,0,
2011-02-22_13:27,8677.00,8677.00,8677.00,8677.00,0,0,0,
2011-02-22_13:28,8677.00,8677.00,8677.00,8677.00,0,0,0,
2011-02-22_13:29,8677.00,8677.00,8677.00,8677.00,0,0,0,
2011-02-22_13:30,8677.00,8677.00,8673.67,8673.67,163478,5812,37258,
2011-02-23_09:01,8604.32,8606.08,8602.43,8606.08,101379,4164,27760,
2011-02-23_09:02,8610.55,8612.29,8608.90,8612.29,34541,1220,8474,
2011-02-23_09:03,8618.23,8622.51,8618.23,8622.51,44182,1207,9126,
2011-02-23_09:04,8625.38,8633.36,8625.38,8633.36,49294,1160,8955,
2011-02-23_09:05,8636.05,8638.63,8636.05,8638.27,46387,1120,8908,
2011-02-23_09:06,8641.68,8645.24,8639.75,8645.24,45989,1046,8234,
2011-02-23_09:07,8647.62,8647.62,8646.45,8647.30,45775,1026,8160,
2011-02-23_09:08,8650.45,8650.45,8648.41,8649.16,44075,969,7693,
2011-02-23_09:09,8650.67,8652.92,8649.73,8649.73,38514,818,6951,
2011-02-23_09:10,8650.29,8653.94,8650.29,8653.94,34364,785,6393,
2011-02-23_09:11,8658.38,8659.67,8657.32,8659.67,34032,739,6229,
2011-02-23_09:12,8660.88,8662.29,8660.88,8662.29,31451,730,6138,
2011-02-23_09:13,8663.05,8665.87,8663.05,8665.87,31803,737,6036,
2011-02-23_09:14,8666.33,8666.33,8664.29,8664.29,31500,808,6168,
2011-02-23_09:15,8666.75,8666.75,8666.33,8666.33,27477,697,5728,
2011-02-23_09:16,8669.16,8671.81,8669.16,8671.62,25717,629,5509,
2011-02-23_09:17,8673.20,8673.20,8669.92,8670.51,26327,618,5481,
2011-02-23_09:18,8670.49,8670.49,8667.02,8667.02,27323,686,5531,
2011-02-23_09:19,8665.62,8665.62,8659.93,8659.93,31764,734,5826,
2011-02-23_09:20,8659.21,8659.21,8654.79,8654.79,27777,714,5371,
2011-02-23_09:21,8653.64,8654.86,8652.02,8652.02,25590,727,5848,
2011-02-23_09:22,8649.90,8650.41,8646.35,8646.35,23564,706,5413,
2011-02-23_09:23,8649.88,8650.86,8649.18,8649.18,23748,602,4814,
2011-02-23_09:24,8648.60,8648.60,8646.40,8646.40,24117,703,4998,
2011-02-23_09:25,8648.27,8648.27,8644.87,8645.48,27958,806,5876,
2011-02-23_09:26,8642.21,8642.21,8632.29,8632.29,31075,840,6023,
2011-02-23_09:27,8630.03,8630.40,8626.31,8626.31,34434,867,6636,
2011-02-23_09:28,8627.31,8630.15,8626.57,8626.57,35624,901,6659,
2011-02-23_09:29,8624.40,8625.86,8624.40,8625.25,28759,763,5415,
2011-02-23_09:30,8624.43,8625.27,8622.76,8625.27,27191,681,5397,
2011-02-23_09:31,8625.03,8625.03,8621.47,8621.80,22739,540,4414,
2011-02-23_09:32,8622.73,8629.40,8622.73,8629.40,23534,558,4332,
2011-02-23_09:33,8625.08,8625.95,8625.08,8625.64,25299,560,4587,
2011-02-23_09:34,8625.79,8631.26,8625.40,8631.26,22782,589,4352,
2011-02-23_09:35,8630.15,8631.38,8630.15,8631.21,19099,530,3978,
2011-02-23_09:36,8630.15,8633.63,8630.15,8631.66,16926,455,3524,
2011-02-23_09:37,8630.42,8635.13,8630.42,8635.13,14163,416,3280,
2011-02-23_09:38,8631.15,8633.62,8630.85,8630.90,15292,439,3284,
2011-02-23_09:39,8630.58,8631.90,8628.34,8628.79,15036,466,3522,
2011-02-23_09:40,8631.68,8631.68,8630.43,8630.43,13795,410,3060,
2011-02-23_09:41,8629.74,8631.42,8629.74,8631.28,14416,360,3122,
2011-02-23_09:42,8630.60,8632.94,8630.47,8632.94,12986,283,2563,
2011-02-23_09:43,8632.29,8632.29,8628.92,8631.14,14063,343,2889,
2011-02-23_09:44,8633.18,8633.24,8631.18,8631.24,16260,398,3033,
2011-02-23_09:45,8630.61,8632.92,8630.61,8632.47,13980,368,2971,
2011-02-23_09:46,8632.53,8634.03,8630.92,8631.02,13582,333,2843,
2011-02-23_09:47,8632.09,8635.11,8632.09,8633.95,12898,323,2888,
2011-02-23_09:48,8632.38,8636.01,8632.38,8635.72,14951,391,3195,
2011-02-23_09:49,8635.58,8635.72,8634.45,8634.73,13641,368,2932,
2011-02-23_09:50,8636.27,8636.33,8634.35,8634.35,13326,353,2668,
2011-02-23_09:51,8635.06,8637.18,8635.06,8636.36,14958,360,3123,
2011-02-23_09:52,8636.17,8637.61,8636.17,8637.61,11223,278,2617,
2011-02-23_09:53,8638.25,8643.43,8637.44,8643.43,13364,329,2682,
2011-02-23_09:54,8641.93,8641.93,8639.27,8640.16,14283,332,2840,
2011-02-23_09:55,8640.18,8642.37,8640.18,8640.88,12499,290,2695,
2011-02-23_09:56,8642.62,8643.98,8641.13,8641.58,16127,410,3214,
2011-02-23_09:57,8643.84,8644.58,8642.85,8644.58,17020,382,3257,
2011-02-23_09:58,8647.68,8650.96,8647.60,8650.96,16514,430,3348,
2011-02-23_09:59,8650.71,8651.49,8650.56,8651.16,17281,431,3829,
2011-02-23_10:00,8651.76,8656.57,8651.76,8656.57,20379,459,3966,
2011-02-23_10:01,8654.96,8655.52,8652.92,8653.28,21457,469,4129,
2011-02-23_10:02,8655.32,8657.25,8655.32,8656.21,18668,473,3957,
2011-02-23_10:03,8655.46,8656.31,8655.46,8656.31,19059,428,3662,
2011-02-23_10:04,8657.37,8658.54,8657.37,8657.95,18169,350,3331,
2011-02-23_10:05,8658.39,8658.39,8655.94,8657.72,16699,407,3378,
2011-02-23_10:06,8658.96,8662.50,8658.96,8662.50,15352,365,3282,
2011-02-23_10:07,8659.02,8660.25,8658.91,8660.02,12048,301,3069,
2011-02-23_10:08,8661.47,8661.47,8657.30,8657.30,15101,328,3184,
2011-02-23_10:09,8652.44,8652.44,8647.55,8647.55,18775,483,3778,
2011-02-23_10:10,8643.78,8650.29,8643.78,8650.29,16095,386,3193,
2011-02-23_10:11,8645.78,8648.34,8645.78,8646.01,12604,327,2711,
2011-02-23_10:12,8644.64,8646.22,8644.64,8645.53,13246,340,2680,
2011-02-23_10:13,8643.18,8645.49,8643.18,8644.15,13294,361,2814,
2011-02-23_10:14,8640.43,8646.54,8640.43,8646.54,11081,302,2508,
2011-02-23_10:15,8640.31,8640.31,8639.49,8639.72,10465,316,2453,
2011-02-23_10:16,8639.44,8643.68,8639.44,8643.68,10844,274,2221,
2011-02-23_10:17,8641.56,8641.56,8640.16,8640.47,11417,272,2459,
2011-02-23_10:18,8638.24,8643.61,8636.85,8643.61,11002,285,2230,
2011-02-23_10:19,8641.64,8641.64,8639.95,8640.66,10421,299,2359,
2011-02-23_10:20,8640.15,8642.64,8638.36,8638.36,9697,259,2341,
2011-02-23_10:21,8643.26,8643.26,8638.26,8639.95,10920,280,2544,
2011-02-23_10:22,8638.90,8642.79,8638.90,8640.65,12194,326,2692,
2011-02-23_10:23,8637.59,8637.92,8635.41,8637.92,12181,292,2654,
2011-02-23_10:24,8641.89,8641.89,8638.33,8639.51,12228,329,2818,
2011-02-23_10:25,8636.10,8636.76,8635.89,8636.11,13297,347,3188,
2011-02-23_10:26,8642.28,8642.28,8636.53,8636.82,12665,358,2754,
2011-02-23_10:27,8637.84,8637.84,8637.39,8637.60,11740,340,2661,
2011-02-23_10:28,8638.41,8641.71,8638.41,8641.31,11973,303,2600,
2011-02-23_10:29,8636.85,8637.54,8635.66,8636.07,10828,256,2261,
2011-02-23_10:30,8636.87,8637.20,8634.79,8636.78,10536,261,2337,
2011-02-23_10:31,8636.26,8636.52,8634.30,8634.30,11577,376,2566,
2011-02-23_10:32,8632.23,8632.23,8630.48,8630.48,14450,449,3185,
2011-02-23_10:33,8630.72,8630.72,8627.49,8627.49,12573,403,3219,
2011-02-23_10:34,8625.64,8633.76,8625.64,8627.82,14013,357,3147,
2011-02-23_10:35,8627.08,8627.41,8626.65,8626.65,11073,300,2747,
2011-02-23_10:36,8626.63,8627.91,8625.50,8627.91,13606,448,3709,
2011-02-23_10:37,8625.57,8627.30,8625.09,8625.09,15010,408,3386,
2011-02-23_10:38,8624.98,8625.11,8623.03,8623.27,13714,382,3267,
2011-02-23_10:39,8623.08,8624.11,8623.08,8624.11,14437,398,3166,
2011-02-23_10:40,8625.73,8628.60,8625.73,8626.12,16075,521,3519,
2011-02-23_10:41,8626.89,8627.33,8625.31,8626.89,14268,400,3194,
2011-02-23_10:42,8624.19,8628.06,8624.19,8627.74,12238,362,2709,
2011-02-23_10:43,8624.88,8626.85,8624.88,8626.85,10103,293,2523,
2011-02-23_10:44,8627.28,8627.28,8625.82,8626.11,9520,228,2108,
2011-02-23_10:45,8624.98,8625.41,8624.98,8625.33,10122,297,2575,
2011-02-23_10:46,8624.04,8624.42,8618.82,8618.82,14348,440,3101,
2011-02-23_10:47,8621.17,8623.37,8621.17,8623.02,16127,490,3431,
2011-02-23_10:48,8618.08,8621.69,8618.08,8618.25,14270,430,3140,
2011-02-23_10:49,8610.55,8614.22,8610.18,8614.22,21337,604,4201,
2011-02-23_10:50,8610.15,8616.46,8603.33,8603.33,21847,693,4766,
2011-02-23_10:51,8610.94,8610.94,8607.18,8607.70,25541,804,5072,
2011-02-23_10:52,8610.55,8610.55,8606.58,8607.83,22919,679,4855,
2011-02-23_10:53,8611.79,8611.79,8606.44,8607.09,20539,583,4393,
2011-02-23_10:54,8610.53,8610.53,8606.17,8606.17,14590,386,3369,
2011-02-23_10:55,8606.53,8606.62,8604.68,8606.62,13743,396,3197,
2011-02-23_10:56,8606.60,8606.60,8603.55,8603.55,13436,369,3139,
2011-02-23_10:57,8601.44,8601.66,8600.40,8601.60,13874,371,3041,
2011-02-23_10:58,8599.37,8600.74,8597.77,8600.18,18980,668,3735,
2011-02-23_10:59,8599.36,8599.36,8595.51,8597.60,24247,729,4645,
2011-02-23_11:00,8595.79,8595.79,8593.52,8593.52,20929,585,4515,
2011-02-23_11:01,8592.40,8592.40,8589.50,8589.50,24901,773,5200,
2011-02-23_11:02,8589.36,8589.36,8585.71,8586.75,24996,824,6038,
2011-02-23_11:03,8583.62,8583.62,8580.00,8580.10,24123,793,5779,
2011-02-23_11:04,8577.61,8577.61,8574.91,8574.91,29455,888,6509,
2011-02-23_11:05,8571.78,8573.29,8571.16,8572.89,31933,873,6757,
2011-02-23_11:06,8573.06,8576.76,8573.06,8574.76,30587,769,5930,
2011-02-23_11:07,8577.19,8583.17,8577.19,8583.17,27756,739,5605,
2011-02-23_11:08,8583.55,8585.96,8583.19,8583.79,22776,579,4432,
2011-02-23_11:09,8586.54,8586.54,8584.31,8586.47,18317,425,3504,
2011-02-23_11:10,8586.17,8586.17,8585.55,8586.08,14376,355,3082,
2011-02-23_11:11,8586.65,8589.87,8586.65,8589.82,13389,343,3093,
2011-02-23_11:12,8588.58,8590.60,8588.38,8590.60,12804,317,2606,
2011-02-23_11:13,8595.97,8597.73,8595.97,8597.73,18114,479,3105,
2011-02-23_11:14,8597.38,8601.00,8597.38,8598.61,18719,508,3485,
2011-02-23_11:15,8598.81,8603.77,8598.81,8602.23,13541,352,2900,
2011-02-23_11:16,8603.14,8605.07,8603.14,8605.07,15747,378,2750,
2011-02-23_11:17,8606.10,8606.10,8603.56,8605.08,12793,356,2807,
2011-02-23_11:18,8604.54,8608.36,8604.54,8608.36,16244,423,3158,
2011-02-23_11:19,8609.59,8610.06,8607.48,8610.06,11260,308,2583,
2011-02-23_11:20,8607.55,8610.33,8607.55,8608.59,9661,282,2619,
2011-02-23_11:21,8609.19,8610.79,8609.19,8610.75,13676,325,2645,
2011-02-23_11:22,8611.79,8611.99,8610.98,8611.88,11032,307,2351,
2011-02-23_11:23,8610.84,8615.22,8610.84,8614.47,10959,307,2401,
2011-02-23_11:24,8611.63,8615.77,8611.63,8615.77,11206,333,2522,
2011-02-23_11:25,8618.03,8619.02,8617.50,8618.80,12477,312,2559,
2011-02-23_11:26,8617.07,8617.61,8616.06,8617.18,12312,335,2695,
2011-02-23_11:27,8619.64,8619.86,8619.09,8619.22,14143,333,2565,
2011-02-23_11:28,8616.62,8618.46,8616.62,8618.23,12836,341,2675,
2011-02-23_11:29,8619.57,8619.57,8617.79,8617.79,10408,314,2585,
2011-02-23_11:30,8616.40,8616.40,8615.52,8615.52,9863,255,2111,
2011-02-23_11:31,8617.63,8617.71,8616.13,8617.71,8765,228,1976,
2011-02-23_11:32,8616.37,8618.52,8616.37,8618.47,8475,237,1943,
2011-02-23_11:33,8617.68,8618.64,8617.68,8617.88,7908,225,1701,
2011-02-23_11:34,8617.70,8617.70,8614.50,8615.99,9879,268,1912,
2011-02-23_11:35,8617.57,8617.57,8614.11,8614.41,8201,186,1598,
2011-02-23_11:36,8613.69,8616.30,8613.69,8616.30,10881,275,1987,
2011-02-23_11:37,8614.12,8614.12,8609.65,8612.14,12036,418,2327,
2011-02-23_11:38,8613.29,8614.19,8613.29,8614.19,8101,326,1961,
2011-02-23_11:39,8613.62,8614.13,8613.29,8614.13,9070,247,1820,
2011-02-23_11:40,8614.13,8616.33,8614.04,8616.02,8055,237,1705,
2011-02-23_11:41,8613.21,8614.17,8613.21,8614.17,8997,232,2077,
2011-02-23_11:42,8614.45,8616.62,8614.31,8616.62,7416,205,1686,
2011-02-23_11:43,8616.14,8616.78,8616.14,8616.46,7871,252,1815,
2011-02-23_11:44,8617.42,8617.42,8615.74,8616.00,7924,255,1928,
2011-02-23_11:45,8615.77,8617.09,8615.55,8617.07,10161,326,1948,
2011-02-23_11:46,8613.86,8616.59,8611.58,8611.58,10790,301,2259,
2011-02-23_11:47,8612.12,8612.12,8610.37,8610.37,9999,313,2403,
2011-02-23_11:48,8612.95,8613.86,8611.57,8613.86,10296,347,2327,
2011-02-23_11:49,8613.00,8614.17,8611.66,8614.17,9654,255,2069,
2011-02-23_11:50,8612.54,8613.07,8611.26,8613.07,7414,241,1847,
2011-02-23_11:51,8612.00,8614.67,8610.54,8614.51,8260,244,1869,
2011-02-23_11:52,8614.00,8614.00,8611.90,8611.90,7764,264,1978,
2011-02-23_11:53,8615.78,8615.78,8612.42,8612.42,7278,214,2088,
2011-02-23_11:54,8613.26,8613.26,8611.09,8611.42,7546,199,1650,
2011-02-23_11:55,8613.13,8614.14,8611.64,8611.64,6864,239,2018,
2011-02-23_11:56,8612.68,8612.68,8610.63,8612.23,7371,249,1845,
2011-02-23_11:57,8611.20,8611.20,8609.11,8609.11,8457,239,1946,
2011-02-23_11:58,8609.32,8610.13,8609.32,8609.40,10026,304,2011,
2011-02-23_11:59,8607.17,8608.30,8606.20,8606.84,11003,248,2055,
2011-02-23_12:00,8605.20,8607.88,8604.48,8606.92,9461,296,2151,
2011-02-23_12:01,8605.36,8607.11,8604.02,8606.27,11603,297,2265,
2011-02-23_12:02,8604.25,8604.84,8604.01,8604.01,13416,339,2815,
2011-02-23_12:03,8602.09,8603.47,8602.09,8602.35,11866,299,2498,
2011-02-23_12:04,8599.28,8601.74,8599.28,8601.49,8565,280,2187,
2011-02-23_12:05,8601.66,8601.66,8599.12,8599.12,10266,307,2264,
2011-02-23_12:06,8598.96,8598.96,8597.98,8598.44,13860,405,2991,
2011-02-23_12:07,8598.85,8598.85,8597.00,8597.97,11241,321,2365,
2011-02-23_12:08,8600.87,8600.87,8596.99,8597.42,10858,299,2222,
2011-02-23_12:09,8597.75,8598.23,8596.24,8598.23,10586,294,2282,
2011-02-23_12:10,8599.06,8599.06,8594.21,8594.21,10474,278,2098,
2011-02-23_12:11,8594.79,8599.93,8594.79,8595.82,10669,314,2245,
2011-02-23_12:12,8597.32,8597.54,8596.08,8596.99,8298,250,2085,
2011-02-23_12:13,8597.00,8597.00,8594.95,8594.95,9969,286,2493,
2011-02-23_12:14,8593.60,8597.89,8593.60,8596.68,10211,340,2724,
2011-02-23_12:15,8595.08,8596.39,8593.15,8593.15,10209,262,2624,
2011-02-23_12:16,8594.60,8596.79,8590.75,8590.75,9803,267,2467,
2011-02-23_12:17,8591.11,8592.00,8590.69,8591.77,10195,242,2268,
2011-02-23_12:18,8590.66,8591.50,8590.34,8591.24,12374,353,2637,
2011-02-23_12:19,8592.02,8592.03,8590.92,8591.31,10743,276,2258,
2011-02-23_12:20,8591.02,8591.46,8589.74,8589.97,9192,264,2342,
2011-02-23_12:21,8588.53,8589.85,8587.00,8587.00,10950,306,2577,
2011-02-23_12:22,8587.21,8587.21,8580.06,8583.24,18133,599,4009,
2011-02-23_12:23,8580.95,8584.93,8579.91,8584.93,17783,458,3335,
2011-02-23_12:24,8583.41,8583.58,8582.61,8583.58,12583,375,2848,
2011-02-23_12:25,8583.53,8583.63,8583.24,8583.63,9829,322,2735,
2011-02-23_12:26,8584.34,8587.85,8583.35,8587.85,11745,423,2663,
2011-02-23_12:27,8585.01,8586.73,8585.00,8585.66,11134,336,2664,
2011-02-23_12:28,8586.35,8586.66,8584.89,8585.43,11817,417,2914,
2011-02-23_12:29,8585.31,8585.31,8582.44,8583.15,10155,266,2230,
2011-02-23_12:30,8584.93,8586.67,8584.27,8586.67,11413,321,2660,
2011-02-23_12:31,8584.91,8586.30,8584.91,8586.30,11334,287,2439,
2011-02-23_12:32,8584.65,8585.19,8583.31,8585.11,10018,282,2366,
2011-02-23_12:33,8585.12,8585.14,8582.73,8584.72,11880,310,2540,
2011-02-23_12:34,8579.91,8579.91,8571.60,8571.60,19729,574,4829,
2011-02-23_12:35,8573.01,8573.01,8569.18,8569.98,28880,879,7142,
2011-02-23_12:36,8565.70,8565.89,8564.98,8565.15,21134,538,4299,
2011-02-23_12:37,8563.99,8566.58,8563.05,8563.05,19247,529,4338,
2011-02-23_12:38,8563.20,8563.20,8561.03,8562.50,24295,704,5410,
2011-02-23_12:39,8558.93,8558.93,8552.78,8552.78,35354,981,7713,
2011-02-23_12:40,8552.39,8552.39,8547.36,8547.36,34460,1096,8264,
2011-02-23_12:41,8546.85,8548.16,8546.56,8548.16,31972,892,6814,
2011-02-23_12:42,8547.24,8550.31,8547.24,8550.31,24612,710,5832,
2011-02-23_12:43,8551.38,8552.81,8548.44,8552.81,27715,670,5394,
2011-02-23_12:44,8551.03,8552.23,8550.46,8550.63,23061,556,4569,
2011-02-23_12:45,8551.18,8551.59,8550.46,8550.46,18624,471,4343,
2011-02-23_12:46,8551.63,8552.73,8551.63,8552.73,18392,475,4135,
2011-02-23_12:47,8555.02,8555.41,8552.31,8552.31,16477,406,3729,
2011-02-23_12:48,8553.26,8555.11,8552.29,8553.70,15835,369,3287,
2011-02-23_12:49,8558.64,8558.64,8553.95,8554.49,15740,410,3383,
2011-02-23_12:50,8556.32,8560.08,8556.32,8559.20,13794,343,3162,
2011-02-23_12:51,8559.76,8559.76,8556.21,8559.21,13143,347,3059,
2011-02-23_12:52,8558.88,8560.69,8558.31,8558.31,13117,351,2922,
2011-02-23_12:53,8558.22,8560.31,8555.57,8555.57,13353,340,2907,
2011-02-23_12:54,8557.91,8557.91,8554.47,8554.47,14237,379,3575,
2011-02-23_12:55,8557.34,8557.34,8553.59,8555.38,10135,305,2735,
2011-02-23_12:56,8557.68,8557.68,8549.16,8549.16,24007,731,5959,
2011-02-23_12:57,8544.02,8546.04,8543.80,8546.04,17173,465,3977,
2011-02-23_12:58,8545.00,8546.06,8544.06,8546.06,18715,550,4348,
2011-02-23_12:59,8545.97,8547.40,8544.43,8545.93,17013,465,3916,
2011-02-23_13:00,8546.55,8546.55,8543.99,8543.99,14665,362,3367,
2011-02-23_13:01,8545.75,8545.75,8543.44,8545.54,15806,404,3762,
2011-02-23_13:02,8544.28,8549.69,8544.28,8546.89,13741,394,3592,
2011-02-23_13:03,8545.44,8547.84,8544.63,8546.21,15197,401,3538,
2011-02-23_13:04,8546.80,8548.30,8546.80,8548.30,15402,425,3670,
2011-02-23_13:05,8548.49,8549.01,8546.67,8546.74,13385,388,3465,
2011-02-23_13:06,8547.42,8547.68,8547.26,8547.68,14868,399,3340,
2011-02-23_13:07,8549.23,8549.23,8544.69,8546.71,17367,451,3941,
2011-02-23_13:08,8546.40,8546.67,8545.29,8546.43,18613,511,4508,
2011-02-23_13:09,8545.49,8545.49,8542.88,8542.88,18645,482,4312,
2011-02-23_13:10,8542.20,8542.20,8536.86,8536.86,26079,747,6053,
2011-02-23_13:11,8535.23,8535.23,8532.70,8533.58,31543,909,7547,
2011-02-23_13:12,8532.53,8532.53,8530.41,8530.94,26600,717,6106,
2011-02-23_13:13,8528.95,8529.15,8526.94,8526.94,35414,967,8338,
2011-02-23_13:14,8528.22,8528.22,8524.21,8524.21,36938,940,8134,
2011-02-23_13:15,8526.15,8526.15,8523.47,8523.96,30104,782,7225,
2011-02-23_13:16,8522.70,8522.73,8521.62,8522.73,33189,848,7586,
2011-02-23_13:17,8521.25,8522.03,8521.25,8521.38,29896,771,6954,
2011-02-23_13:18,8522.24,8524.89,8521.78,8524.89,27915,682,6107,
2011-02-23_13:19,8524.96,8527.91,8524.96,8527.57,26489,642,5927,
2011-02-23_13:20,8525.29,8525.29,8523.27,8523.61,27816,681,6200,
2011-02-23_13:21,8522.72,8525.13,8522.72,8525.13,27284,750,6031,
2011-02-23_13:22,8526.14,8528.42,8526.14,8527.77,26082,692,5893,
2011-02-23_13:23,8528.16,8535.96,8528.16,8535.96,27578,724,6030,
2011-02-23_13:24,8534.14,8536.91,8532.55,8536.91,31830,802,6551,
2011-02-23_13:25,8536.08,8539.28,8535.80,8537.73,30543,716,6145,
2011-02-23_13:26,8537.73,8537.73,8537.73,8537.73,0,0,0,
2011-02-23_13:27,8537.73,8537.73,8537.73,8537.73,0,0,0,
2011-02-23_13:28,8537.73,8537.73,8537.73,8537.73,0,0,0,
2011-02-23_13:29,8537.73,8537.73,8537.73,8537.73,0,0,0,
2011-02-23_13:30,8537.73,8537.73,8528.94,8528.94,178484,6090,39433,
2011-02-24_09:01,8561.16,8575.26,8561.16,8575.26,79427,2974,21816,
2011-02-24_09:02,8582.38,8587.67,8582.38,8587.67,33846,1019,8364,
2011-02-24_09:03,8591.27,8591.27,8589.88,8590.53,37193,1137,8460,
2011-02-24_09:04,8592.82,8593.44,8591.46,8593.44,34160,977,7545,
2011-02-24_09:05,8590.97,8593.91,8590.97,8592.84,34743,791,6655,
2011-02-24_09:06,8594.60,8596.25,8592.96,8596.25,30188,728,6166,
2011-02-24_09:07,8595.52,8597.30,8595.24,8596.35,29720,675,5832,
2011-02-24_09:08,8595.49,8595.49,8592.90,8592.90,31015,611,5651,
2011-02-24_09:09,8593.27,8593.78,8592.10,8592.10,29032,627,5645,
2011-02-24_09:10,8589.68,8591.55,8589.68,8591.55,28570,608,5418,
2011-02-24_09:11,8591.72,8592.92,8590.18,8590.18,26807,651,5772,
2011-02-24_09:12,8589.43,8589.93,8589.13,8589.93,24905,608,5338,
2011-02-24_09:13,8589.84,8591.84,8589.84,8590.61,28021,639,5748,
2011-02-24_09:14,8590.92,8590.92,8587.46,8587.59,25111,643,5404,
2011-02-24_09:15,8587.61,8587.61,8585.24,8585.24,27163,711,5270,
2011-02-24_09:16,8582.79,8583.07,8580.00,8583.07,22690,626,5303,
2011-02-24_09:17,8583.10,8583.10,8578.43,8580.68,22843,617,5122,
2011-02-24_09:18,8582.33,8582.33,8578.97,8579.44,22960,564,4963,
2011-02-24_09:19,8577.25,8579.00,8577.25,8578.74,21042,581,4806,
2011-02-24_09:20,8575.72,8575.72,8573.04,8573.04,23043,718,5243,
2011-02-24_09:21,8569.84,8574.56,8569.84,8573.99,25765,668,5481,
2011-02-24_09:22,8569.39,8572.44,8569.39,8572.44,21948,652,5154,
2011-02-24_09:23,8570.67,8570.67,8568.37,8568.37,21641,674,5252,
2011-02-24_09:24,8568.36,8568.36,8566.93,8567.09,23773,610,4991,
2011-02-24_09:25,8565.58,8565.58,8563.78,8563.78,24517,627,5101,
2011-02-24_09:26,8563.12,8563.12,8560.45,8561.22,23601,604,5321,
2011-02-24_09:27,8558.18,8561.04,8558.18,8560.62,24506,604,5099,
2011-02-24_09:28,8557.83,8558.14,8555.03,8555.03,24180,604,5097,
2011-02-24_09:29,8559.11,8559.11,8553.36,8553.36,21795,546,4797,
2011-02-24_09:30,8554.99,8559.54,8554.99,8558.35,23272,551,4540,
2011-02-24_09:31,8556.07,8556.81,8555.09,8555.09,21189,557,4377,
2011-02-24_09:32,8557.17,8562.73,8557.17,8560.13,25182,603,4687,
2011-02-24_09:33,8562.85,8562.85,8561.44,8561.44,20443,458,3989,
2011-02-24_09:34,8562.35,8562.70,8561.66,8561.66,16407,408,3607,
2011-02-24_09:35,8561.67,8566.44,8561.67,8566.44,15766,349,3190,
2011-02-24_09:36,8567.19,8569.51,8567.19,8568.82,22305,525,4239,
2011-02-24_09:37,8572.94,8576.37,8572.94,8576.37,22458,575,4543,
2011-02-24_09:38,8579.23,8579.88,8579.23,8579.34,23804,502,4428,
2011-02-24_09:39,8577.98,8581.43,8577.98,8578.79,22995,492,4485,
2011-02-24_09:40,8582.67,8583.13,8581.12,8581.12,19725,439,3980,
2011-02-24_09:41,8580.95,8582.74,8580.27,8582.64,15764,397,3732,
2011-02-24_09:42,8581.32,8581.32,8577.98,8578.84,19099,441,3884,
2011-02-24_09:43,8575.30,8580.25,8575.30,8580.25,17367,420,3652,
2011-02-24_09:44,8578.56,8581.22,8577.13,8581.22,15182,365,3263,
2011-02-24_09:45,8577.29,8580.39,8577.29,8580.39,13693,348,2967,
2011-02-24_09:46,8577.41,8577.41,8573.21,8575.88,13217,339,2989,
2011-02-24_09:47,8578.53,8579.43,8576.85,8576.85,19104,396,3622,
2011-02-24_09:48,8572.86,8575.33,8572.86,8574.44,13808,323,2915,
2011-02-24_09:49,8581.79,8581.79,8575.67,8575.67,12649,267,2630,
2011-02-24_09:50,8574.83,8575.41,8573.69,8573.69,10143,290,2653,
2011-02-24_09:51,8574.63,8578.89,8574.63,8578.89,11386,312,2778,
2011-02-24_09:52,8574.68,8578.25,8574.51,8578.25,11857,320,2625,
2011-02-24_09:53,8575.91,8575.91,8573.06,8573.72,10905,270,2572,
2011-02-24_09:54,8576.72,8577.89,8571.10,8571.10,10905,300,2717,
2011-02-24_09:55,8571.64,8576.36,8570.68,8576.36,10469,283,2393,
2011-02-24_09:56,8574.42,8574.42,8571.30,8571.87,13468,446,2745,
2011-02-24_09:57,8573.75,8573.75,8570.48,8570.48,12102,302,2456,
2011-02-24_09:58,8573.07,8573.38,8571.68,8573.38,11284,271,2412,
2011-02-24_09:59,8580.44,8580.44,8577.24,8577.24,14427,371,3035,
2011-02-24_10:00,8579.29,8586.13,8579.29,8583.46,14224,339,3004,
2011-02-24_10:01,8585.35,8586.66,8584.74,8586.66,19049,439,3904,
2011-02-24_10:02,8589.31,8591.33,8589.31,8590.79,19232,457,3720,
2011-02-24_10:03,8592.21,8594.50,8592.21,8594.50,19749,480,3780,
2011-02-24_10:04,8596.11,8596.11,8591.06,8591.06,20552,524,4439,
2011-02-24_10:05,8595.80,8598.38,8595.80,8598.38,17041,489,3970,
2011-02-24_10:06,8599.20,8599.20,8597.13,8597.34,18392,454,3821,
2011-02-24_10:07,8598.64,8603.27,8596.92,8603.27,18345,488,3634,
2011-02-24_10:08,8600.76,8603.24,8600.76,8601.84,22064,649,4653,
2011-02-24_10:09,8600.23,8605.84,8600.23,8605.84,17910,555,4089,
2011-02-24_10:10,8601.62,8605.13,8601.62,8604.38,16972,488,3656,
2011-02-24_10:11,8604.35,8607.66,8604.35,8607.09,14850,442,3453,
2011-02-24_10:12,8607.26,8608.20,8606.70,8607.56,15181,426,3417,
2011-02-24_10:13,8609.38,8610.04,8607.47,8610.04,16686,638,3499,
2011-02-24_10:14,8609.29,8610.94,8609.29,8609.70,15615,463,3561,
2011-02-24_10:15,8610.75,8614.92,8610.75,8612.73,18044,448,3856,
2011-02-24_10:16,8614.58,8619.10,8613.00,8619.10,23891,648,5135,
2011-02-24_10:17,8617.85,8617.85,8614.70,8614.70,20304,553,4294,
2011-02-24_10:18,8615.67,8617.58,8615.67,8616.75,18525,592,3980,
2011-02-24_10:19,8617.84,8618.91,8617.21,8617.44,17363,520,3747,
2011-02-24_10:20,8619.74,8620.62,8619.30,8620.62,17114,465,3834,
2011-02-24_10:21,8621.83,8621.83,8619.76,8620.16,17960,500,3693,
2011-02-24_10:22,8622.49,8622.49,8619.33,8619.89,17485,545,3548,
2011-02-24_10:23,8622.79,8623.99,8622.46,8622.46,17402,734,3841,
2011-02-24_10:24,8623.51,8623.51,8622.74,8622.86,18067,630,3785,
2011-02-24_10:25,8623.20,8626.08,8623.08,8626.08,27443,1033,5700,
2011-02-24_10:26,8625.26,8625.38,8622.85,8625.38,18525,593,4137,
2011-02-24_10:27,8630.55,8630.55,8629.09,8629.20,18970,639,4533,
2011-02-24_10:28,8628.35,8630.81,8628.35,8630.47,18100,542,4023,
2011-02-24_10:29,8633.24,8633.24,8631.00,8631.00,18084,495,4317,
2011-02-24_10:30,8633.17,8633.17,8630.39,8630.48,17005,501,3859,
2011-02-24_10:31,8631.58,8631.58,8629.11,8629.84,14810,448,3411,
2011-02-24_10:32,8630.08,8630.08,8627.92,8627.92,15371,392,3385,
2011-02-24_10:33,8630.63,8630.63,8627.12,8627.25,14025,409,3182,
2011-02-24_10:34,8628.11,8628.11,8624.58,8624.58,15408,410,3365,
2011-02-24_10:35,8625.27,8625.27,8618.60,8622.30,13299,338,2975,
2011-02-24_10:36,8621.83,8621.83,8615.54,8617.73,13637,422,3116,
2011-02-24_10:37,8618.68,8618.68,8614.37,8614.40,12949,355,2901,
2011-02-24_10:38,8615.39,8615.39,8614.19,8614.91,10368,310,2560,
2011-02-24_10:39,8612.45,8614.87,8612.05,8612.05,9184,330,2352,
2011-02-24_10:40,8612.11,8615.60,8612.11,8614.18,9811,305,2312,
2011-02-24_10:41,8613.49,8613.49,8610.32,8610.36,10247,335,2352,
2011-02-24_10:42,8608.75,8611.36,8608.75,8611.36,11187,359,2448,
2011-02-24_10:43,8611.36,8611.46,8609.93,8609.93,11561,367,2589,
2011-02-24_10:44,8616.40,8616.40,8613.20,8615.08,11642,317,2349,
2011-02-24_10:45,8613.50,8615.62,8613.50,8615.62,10514,325,2378,
2011-02-24_10:46,8615.55,8616.02,8615.45,8615.78,8739,293,2270,
2011-02-24_10:47,8614.22,8617.26,8614.22,8617.26,6742,219,1918,
2011-02-24_10:48,8615.11,8616.57,8614.49,8614.49,8937,331,2061,
2011-02-24_10:49,8613.66,8616.68,8613.66,8616.66,9949,320,2288,
2011-02-24_10:50,8615.90,8615.90,8614.21,8615.35,7595,213,1928,
2011-02-24_10:51,8614.66,8614.66,8614.34,8614.51,8342,255,2014,
2011-02-24_10:52,8612.89,8620.59,8612.89,8620.48,9834,276,2198,
2011-02-24_10:53,8619.27,8619.27,8615.44,8615.44,8545,301,2178,
2011-02-24_10:54,8617.06,8620.25,8617.06,8619.92,9738,360,2374,
2011-02-24_10:55,8621.84,8621.84,8619.46,8619.74,11160,391,2857,
2011-02-24_10:56,8618.68,8620.73,8617.86,8620.73,13128,446,3290,
2011-02-24_10:57,8616.75,8618.43,8616.75,8618.18,9793,381,2986,
2011-02-24_10:58,8617.73,8618.09,8617.73,8618.00,10686,356,2880,
2011-02-24_10:59,8617.26,8619.22,8617.26,8619.22,11095,352,2709,
2011-02-24_11:00,8616.21,8618.18,8616.21,8617.97,9529,278,2310,
2011-02-24_11:01,8619.20,8619.20,8617.95,8618.07,12322,296,2640,
2011-02-24_11:02,8618.04,8618.04,8616.26,8616.87,10901,279,2293,
2011-02-24_11:03,8616.69,8616.69,8614.20,8614.47,11209,329,2606,
2011-02-24_11:04,8614.18,8617.45,8614.18,8617.45,9052,274,2437,
2011-02-24_11:05,8614.06,8617.16,8614.06,8617.16,9238,303,2444,
2011-02-24_11:06,8614.65,8614.65,8610.62,8611.55,7964,369,2230,
2011-02-24_11:07,8614.27,8615.81,8612.27,8615.69,9655,395,2305,
2011-02-24_11:08,8615.16,8616.81,8613.94,8616.65,9667,365,2384,
2011-02-24_11:09,8611.24,8612.70,8611.24,8612.36,8962,250,1893,
2011-02-24_11:10,8613.03,8613.03,8609.80,8610.78,8359,288,2290,
2011-02-24_11:11,8616.31,8616.31,8611.38,8614.57,8974,324,2396,
2011-02-24_11:12,8614.77,8614.77,8613.80,8613.80,7496,237,1817,
2011-02-24_11:13,8614.38,8614.38,8612.11,8614.18,6376,252,1882,
2011-02-24_11:14,8608.57,8611.10,8608.57,8611.10,8852,288,2087,
2011-02-24_11:15,8610.32,8610.32,8606.13,8607.25,7331,228,1931,
2011-02-24_11:16,8606.65,8609.84,8606.65,8608.55,8976,275,2193,
2011-02-24_11:17,8607.34,8608.14,8607.26,8607.26,8498,292,2276,
2011-02-24_11:18,8605.45,8605.92,8604.27,8605.81,10100,299,2069,
2011-02-24_11:19,8606.12,8611.53,8605.24,8611.53,9682,312,2101,
2011-02-24_11:20,8606.08,8610.81,8606.08,8610.19,8061,236,1969,
2011-02-24_11:21,8608.12,8608.12,8604.62,8604.62,8761,238,2037,
2011-02-24_11:22,8606.03,8608.98,8605.23,8608.98,6526,205,1727,
2011-02-24_11:23,8606.95,8607.23,8604.83,8607.23,6850,242,1848,
2011-02-24_11:24,8605.60,8613.42,8605.43,8613.42,8927,316,2331,
2011-02-24_11:25,8607.60,8608.95,8607.60,8608.55,7082,213,1875,
2011-02-24_11:26,8609.69,8609.69,8606.57,8606.57,8439,290,2352,
2011-02-24_11:27,8607.01,8609.98,8606.95,8609.98,8795,321,2417,
2011-02-24_11:28,8609.70,8609.70,8608.75,8608.95,10439,354,2859,
2011-02-24_11:29,8608.32,8608.77,8608.32,8608.77,9924,291,2521,
2011-02-24_11:30,8607.36,8610.08,8607.24,8607.24,9291,316,2506,
2011-02-24_11:31,8610.56,8610.56,8607.49,8609.72,10318,288,2493,
2011-02-24_11:32,8609.96,8610.49,8608.95,8610.18,8181,258,2191,
2011-02-24_11:33,8608.41,8609.96,8607.75,8609.85,9774,265,2347,
2011-02-24_11:34,8611.40,8611.40,8605.12,8608.63,8495,265,2314,
2011-02-24_11:35,8607.75,8607.75,8606.34,8606.89,8669,263,2348,
2011-02-24_11:36,8606.38,8614.69,8606.38,8614.69,8423,293,2467,
2011-02-24_11:37,8610.98,8611.75,8608.33,8611.26,9183,279,2337,
2011-02-24_11:38,8608.48,8608.65,8608.36,8608.36,7997,215,1933,
2011-02-24_11:39,8608.75,8609.77,8607.07,8609.77,8321,242,1972,
2011-02-24_11:40,8613.91,8613.91,8607.85,8607.85,8400,275,1967,
2011-02-24_11:41,8608.85,8608.85,8608.02,8608.21,9259,252,2194,
2011-02-24_11:42,8607.41,8609.48,8607.41,8609.47,8401,236,2280,
2011-02-24_11:43,8609.73,8612.44,8609.15,8609.15,7646,271,2351,
2011-02-24_11:44,8611.57,8611.57,8607.47,8607.51,10499,279,2228,
2011-02-24_11:45,8613.46,8613.46,8611.55,8611.55,7550,279,2050,
2011-02-24_11:46,8608.79,8612.08,8608.79,8609.11,8539,261,2078,
2011-02-24_11:47,8610.54,8611.91,8608.32,8608.32,12124,407,2524,
2011-02-24_11:48,8609.21,8611.57,8609.21,8611.57,9576,327,2231,
2011-02-24_11:49,8608.65,8608.65,8605.60,8607.11,8627,283,2245,
2011-02-24_11:50,8604.44,8607.95,8604.44,8607.72,9085,295,2205,
2011-02-24_11:51,8610.61,8611.09,8607.85,8610.78,8900,228,2075,
2011-02-24_11:52,8607.79,8609.05,8607.27,8607.27,7329,226,2024,
2011-02-24_11:53,8607.99,8610.42,8607.99,8610.42,9735,289,2205,
2011-02-24_11:54,8609.95,8609.95,8607.47,8609.46,10284,387,2401,
2011-02-24_11:55,8607.49,8613.32,8607.49,8608.51,8666,297,2244,
2011-02-24_11:56,8609.46,8613.96,8606.63,8613.96,8950,290,2237,
2011-02-24_11:57,8609.34,8609.34,8607.95,8608.68,6654,262,1911,
2011-02-24_11:58,8607.17,8610.77,8607.17,8610.77,6953,244,1896,
2011-02-24_11:59,8609.08,8609.08,8606.55,8607.38,7341,252,1973,
2011-02-24_12:00,8605.97,8605.97,8603.87,8603.87,8317,247,2150,
2011-02-24_12:01,8604.57,8604.57,8603.59,8603.79,9435,302,2413,
2011-02-24_12:02,8606.82,8606.82,8605.93,8605.93,10597,310,2267,
2011-02-24_12:03,8605.13,8605.13,8604.10,8604.10,9887,268,2273,
2011-02-24_12:04,8603.28,8603.28,8600.60,8602.41,7956,229,2002,
2011-02-24_12:05,8601.03,8601.03,8599.02,8599.50,9136,276,2277,
2011-02-24_12:06,8600.35,8600.35,8596.88,8596.88,10637,283,2478,
2011-02-24_12:07,8597.45,8599.03,8596.90,8598.89,9790,259,2129,
2011-02-24_12:08,8598.55,8598.99,8596.69,8596.69,11107,328,2728,
2011-02-24_12:09,8597.57,8600.56,8596.89,8600.51,10446,308,2540,
2011-02-24_12:10,8596.86,8600.80,8596.86,8600.17,10347,274,2404,
2011-02-24_12:11,8596.41,8601.36,8596.41,8599.87,9048,317,2123,
2011-02-24_12:12,8599.63,8599.63,8597.35,8597.35,9549,264,2282,
2011-02-24_12:13,8597.23,8597.32,8596.57,8596.57,8360,242,1978,
2011-02-24_12:14,8596.87,8598.71,8596.87,8598.71,9175,218,1941,
2011-02-24_12:15,8599.08,8599.08,8595.86,8597.28,7154,216,1875,
2011-02-24_12:16,8596.02,8596.36,8595.27,8595.46,7236,234,1899,
2011-02-24_12:17,8598.29,8598.29,8594.89,8595.12,10243,292,2116,
2011-02-24_12:18,8596.06,8596.06,8592.50,8592.66,9449,292,2194,
2011-02-24_12:19,8590.69,8594.53,8590.69,8594.03,8531,239,2152,
2011-02-24_12:20,8594.26,8594.26,8592.12,8592.72,8913,239,2139,
2011-02-24_12:21,8591.92,8595.96,8591.92,8595.96,9172,264,2246,
2011-02-24_12:22,8593.18,8593.18,8589.74,8590.35,9685,253,2275,
2011-02-24_12:23,8590.89,8591.42,8588.62,8588.62,9084,258,2359,
2011-02-24_12:24,8589.77,8589.77,8586.37,8586.42,12525,368,3242,
2011-02-24_12:25,8584.55,8584.55,8581.66,8581.66,16135,428,3759,
2011-02-24_12:26,8581.83,8581.83,8580.13,8580.47,20087,515,4124,
2011-02-24_12:27,8579.83,8580.57,8578.79,8579.89,15261,401,3583,
2011-02-24_12:28,8579.28,8579.28,8575.68,8578.30,21105,663,3380,
2011-02-24_12:29,8579.03,8579.03,8576.13,8578.02,18072,517,3465,
2011-02-24_12:30,8578.12,8578.33,8577.06,8577.06,13284,404,3044,
2011-02-24_12:31,8577.35,8580.43,8574.60,8580.43,15025,533,3180,
2011-02-24_12:32,8578.57,8578.57,8577.01,8577.01,11336,312,2597,
2011-02-24_12:33,8579.38,8579.38,8578.39,8578.39,13024,349,2535,
2011-02-24_12:34,8578.61,8579.38,8578.58,8579.38,10426,335,2395,
2011-02-24_12:35,8580.90,8584.88,8580.90,8584.23,9766,228,2177,
2011-02-24_12:36,8583.74,8586.44,8581.57,8582.13,8678,234,2239,
2011-02-24_12:37,8584.84,8584.84,8578.09,8578.09,11488,310,2679,
2011-02-24_12:38,8578.33,8580.07,8577.55,8577.55,14675,429,3074,
2011-02-24_12:39,8575.85,8575.85,8571.05,8572.23,13304,374,3153,
2011-02-24_12:40,8570.78,8571.60,8570.78,8571.28,11400,334,2892,
2011-02-24_12:41,8570.71,8570.71,8567.53,8567.53,19135,532,4207,
2011-02-24_12:42,8566.66,8566.66,8564.42,8566.21,18589,545,4184,
2011-02-24_12:43,8566.65,8569.19,8565.83,8566.01,16956,389,3710,
2011-02-24_12:44,8566.87,8566.87,8563.59,8565.88,11956,317,3053,
2011-02-24_12:45,8564.26,8566.17,8564.26,8566.17,11585,310,2729,
2011-02-24_12:46,8569.09,8571.77,8568.63,8568.63,10753,284,2577,
2011-02-24_12:47,8568.36,8570.70,8567.56,8570.70,12856,375,2688,
2011-02-24_12:48,8571.03,8571.03,8566.70,8568.80,13522,322,2697,
2011-02-24_12:49,8571.65,8571.65,8568.61,8569.28,11588,283,2602,
2011-02-24_12:50,8569.17,8569.17,8567.64,8567.64,10300,279,2698,
2011-02-24_12:51,8568.28,8568.28,8566.56,8566.56,10903,309,2974,
2011-02-24_12:52,8568.36,8570.46,8565.86,8565.86,15153,441,3565,
2011-02-24_12:53,8560.77,8560.77,8558.99,8559.51,20097,599,4820,
2011-02-24_12:54,8559.18,8559.18,8558.21,8558.75,14773,429,4064,
2011-02-24_12:55,8557.34,8557.65,8556.93,8556.93,12802,373,3463,
2011-02-24_12:56,8560.26,8560.26,8555.31,8555.31,16166,414,3749,
2011-02-24_12:57,8557.77,8558.18,8557.40,8557.40,12773,327,3088,
2011-02-24_12:58,8559.35,8559.35,8554.81,8554.81,13517,375,3172,
2011-02-24_12:59,8557.74,8557.74,8552.55,8552.55,16255,424,3607,
2011-02-24_13:00,8555.78,8557.62,8555.78,8557.62,13126,382,3249,
2011-02-24_13:01,8553.83,8555.14,8553.29,8553.29,12927,358,3017,
2011-02-24_13:02,8559.45,8559.45,8554.95,8557.69,15681,385,3390,
2011-02-24_13:03,8562.48,8562.48,8556.71,8561.54,16288,496,3719,
2011-02-24_13:04,8559.49,8564.03,8557.65,8564.03,14850,404,3505,
2011-02-24_13:05,8561.58,8561.58,8558.25,8559.10,12294,348,3244,
2011-02-24_13:06,8562.92,8562.92,8557.43,8557.43,13613,350,3569,
2011-02-24_13:07,8559.52,8563.02,8558.43,8558.43,13320,393,3699,
2011-02-24_13:08,8558.90,8565.38,8558.90,8565.38,15765,401,3764,
2011-02-24_13:09,8562.31,8562.31,8558.66,8559.27,14303,366,3682,
2011-02-24_13:10,8559.08,8567.84,8559.08,8560.61,15947,447,3857,
2011-02-24_13:11,8558.97,8564.12,8558.97,8564.12,14957,397,3764,
2011-02-24_13:12,8562.42,8562.42,8559.87,8560.11,15307,403,3974,
2011-02-24_13:13,8559.95,8560.79,8559.46,8559.46,17119,427,3927,
2011-02-24_13:14,8559.01,8559.83,8558.66,8559.68,14152,479,4017,
2011-02-24_13:15,8558.94,8558.94,8557.60,8558.66,15981,465,4096,
2011-02-24_13:16,8557.31,8557.77,8556.87,8557.19,17645,478,4337,
2011-02-24_13:17,8557.00,8557.51,8556.69,8557.51,16993,471,4324,
2011-02-24_13:18,8555.92,8555.92,8555.27,8555.27,17208,465,4383,
2011-02-24_13:19,8555.44,8557.23,8555.44,8557.23,17203,480,4569,
2011-02-24_13:20,8556.59,8558.49,8556.27,8557.72,18342,553,4538,
2011-02-24_13:21,8556.36,8559.03,8556.36,8557.47,19700,608,4885,
2011-02-24_13:22,8560.32,8561.93,8558.46,8559.46,19977,533,4521,
2011-02-24_13:23,8561.22,8562.16,8560.05,8561.37,20492,541,5123,
2011-02-24_13:24,8560.11,8562.10,8559.66,8562.10,25088,645,5708,
2011-02-24_13:25,8567.91,8567.91,8557.92,8557.93,25614,696,6040,
2011-02-24_13:26,8557.93,8557.93,8557.93,8557.93,30,0,1,
2011-02-24_13:27,8557.93,8557.93,8557.93,8557.93,0,0,0,
2011-02-24_13:28,8557.93,8557.93,8557.93,8557.93,0,0,0,
2011-02-24_13:29,8557.93,8557.93,8557.93,8557.93,0,0,0,
2011-02-24_13:30,8557.93,8557.93,8541.64,8541.64,181998,7447,38485,
2011-02-25_09:01,8597.87,8610.22,8597.87,8610.22,80378,3149,22253,
2011-02-25_09:02,8615.64,8625.90,8615.64,8625.90,44277,1502,9941,
2011-02-25_09:03,8623.37,8625.21,8623.37,8625.21,45978,1358,9013,
2011-02-25_09:04,8622.61,8625.78,8621.86,8621.86,40565,1043,7479,
2011-02-25_09:05,8620.91,8624.94,8620.91,8621.77,33885,949,7046,
2011-02-25_09:06,8623.87,8623.87,8621.43,8621.43,33141,799,6403,
2011-02-25_09:07,8621.53,8621.53,8618.85,8618.85,29983,818,6272,
2011-02-25_09:08,8617.27,8617.27,8611.15,8611.15,32708,773,6403,
2011-02-25_09:09,8606.75,8606.75,8595.79,8595.79,42350,1044,7656,
2011-02-25_09:10,8590.94,8594.22,8590.94,8592.36,37293,859,6652,
2011-02-25_09:11,8591.80,8591.80,8589.07,8589.55,32055,744,6220,
2011-02-25_09:12,8590.25,8590.80,8587.47,8589.66,36016,1005,6894,
2011-02-25_09:13,8589.68,8589.68,8588.51,8589.07,34476,938,6854,
2011-02-25_09:14,8592.45,8592.45,8590.37,8590.58,32516,974,6828,
2011-02-25_09:15,8593.69,8593.69,8589.13,8589.13,27092,647,5501,
2011-02-25_09:16,8590.04,8590.04,8587.91,8588.24,25210,656,5436,
2011-02-25_09:17,8585.97,8587.05,8585.97,8586.34,25999,595,5217,
2011-02-25_09:18,8586.22,8586.22,8581.86,8581.86,26145,621,5306,
2011-02-25_09:19,8583.10,8587.83,8583.10,8587.83,24516,627,5236,
2011-02-25_09:20,8580.82,8583.65,8580.82,8583.65,24488,597,5106,
2011-02-25_09:21,8579.90,8580.76,8579.90,8580.58,22348,598,5034,
2011-02-25_09:22,8579.29,8579.82,8578.25,8578.25,27007,667,5264,
2011-02-25_09:23,8577.72,8577.72,8575.14,8575.22,24858,618,5031,
2011-02-25_09:24,8572.83,8572.83,8571.12,8571.12,30744,690,5936,
2011-02-25_09:25,8568.04,8568.04,8565.12,8565.12,29757,740,6079,
2011-02-25_09:26,8563.71,8569.48,8562.80,8569.48,32744,798,6497,
2011-02-25_09:27,8561.69,8563.95,8561.69,8562.22,30136,740,5764,
2011-02-25_09:28,8560.05,8560.05,8557.41,8557.41,28744,718,5581,
2011-02-25_09:29,8555.23,8555.23,8552.25,8552.25,29297,772,5935,
2011-02-25_09:30,8549.87,8556.27,8549.87,8550.10,26284,729,5977,
2011-02-25_09:31,8548.69,8550.50,8548.69,8549.53,25848,643,5695,
2011-02-25_09:32,8548.02,8552.43,8548.02,8549.78,22702,599,5289,
2011-02-25_09:33,8551.31,8554.06,8551.31,8552.33,28291,593,5350,
2011-02-25_09:34,8559.98,8559.98,8555.87,8557.50,28047,587,5077,
2011-02-25_09:35,8559.18,8560.40,8558.51,8560.40,20808,522,4450,
2011-02-25_09:36,8556.26,8559.03,8556.26,8558.10,19911,478,4256,
2011-02-25_09:37,8556.32,8556.93,8554.29,8554.29,18618,419,3815,
2011-02-25_09:38,8556.74,8556.74,8553.06,8553.06,17979,386,3852,
2011-02-25_09:39,8554.53,8554.53,8545.83,8545.83,25008,653,5153,
2011-02-25_09:40,8539.59,8539.59,8536.42,8536.42,32080,900,6432,
2011-02-25_09:41,8533.73,8533.73,8526.87,8526.87,31314,793,6799,
2011-02-25_09:42,8525.37,8525.37,8516.17,8516.17,45517,1067,8550,
2011-02-25_09:43,8517.19,8517.19,8511.91,8511.91,43209,1027,8511,
2011-02-25_09:44,8512.08,8512.08,8506.51,8508.11,42678,919,8354,
2011-02-25_09:45,8515.12,8525.07,8515.12,8525.07,46083,985,7668,
2011-02-25_09:46,8525.40,8526.77,8525.40,8526.71,30462,610,5783,
2011-02-25_09:47,8534.90,8534.90,8530.60,8530.98,23579,515,4684,
2011-02-25_09:48,8531.23,8531.23,8530.27,8530.86,17951,427,3771,
2011-02-25_09:49,8531.44,8531.44,8528.64,8528.64,15727,427,3407,
2011-02-25_09:50,8530.08,8530.08,8527.72,8527.72,15471,367,3193,
2011-02-25_09:51,8531.57,8535.43,8529.36,8534.06,17409,1231,3756,
2011-02-25_09:52,8534.84,8536.49,8534.84,8535.73,16513,416,3184,
2011-02-25_09:53,8539.47,8549.92,8539.47,8549.11,24005,671,4675,
2011-02-25_09:54,8545.52,8549.10,8544.63,8549.10,22411,652,4272,
2011-02-25_09:55,8549.17,8552.21,8546.64,8552.21,20058,518,4028,
2011-02-25_09:56,8551.75,8555.05,8551.75,8553.76,18527,714,4001,
2011-02-25_09:57,8551.89,8555.25,8551.89,8554.43,20969,471,3596,
2011-02-25_09:58,8553.98,8559.49,8552.72,8559.49,20190,509,3775,
2011-02-25_09:59,8558.35,8558.35,8554.24,8556.34,17033,442,3275,
2011-02-25_10:00,8552.87,8553.36,8552.54,8553.36,16531,406,3243,
2011-02-25_10:01,8553.85,8556.85,8553.14,8556.85,15751,403,3214,
2011-02-25_10:02,8552.36,8553.42,8552.36,8553.42,12857,346,2909,
2011-02-25_10:03,8552.64,8555.74,8548.93,8548.93,13789,353,3089,
2011-02-25_10:04,8548.11,8549.83,8548.11,8548.43,15890,381,3179,
2011-02-25_10:05,8546.97,8548.32,8545.56,8545.56,16949,433,3614,
2011-02-25_10:06,8544.61,8545.39,8543.85,8543.85,19511,483,3785,
2011-02-25_10:07,8542.69,8543.32,8541.46,8541.46,17816,438,3568,
2011-02-25_10:08,8540.50,8541.92,8538.70,8538.70,16088,416,3584,
2011-02-25_10:09,8538.43,8538.78,8537.51,8537.51,14666,327,3229,
2011-02-25_10:10,8539.19,8539.19,8537.15,8537.15,16105,348,3319,
2011-02-25_10:11,8536.23,8536.23,8534.70,8534.70,17486,455,3785,
2011-02-25_10:12,8534.29,8535.34,8531.64,8531.64,16167,420,3406,
2011-02-25_10:13,8534.47,8537.59,8532.07,8537.59,19591,459,3693,
2011-02-25_10:14,8537.33,8537.33,8533.62,8536.54,15827,393,3407,
2011-02-25_10:15,8537.13,8542.00,8536.25,8542.00,14730,409,3268,
2011-02-25_10:16,8539.82,8540.99,8538.99,8538.99,15120,421,3421,
2011-02-25_10:17,8539.23,8541.26,8539.23,8541.26,17617,452,4104,
2011-02-25_10:18,8538.00,8538.00,8536.68,8536.68,14584,348,3200,
2011-02-25_10:19,8534.15,8534.15,8531.72,8531.72,20456,450,4003,
2011-02-25_10:20,8534.57,8534.57,8525.54,8525.54,25538,632,5136,
2011-02-25_10:21,8527.70,8527.70,8519.78,8519.78,23107,588,4715,
2011-02-25_10:22,8518.09,8518.09,8514.61,8514.61,26577,801,5462,
2011-02-25_10:23,8510.43,8510.43,8496.05,8496.05,46670,1310,9269,
2011-02-25_10:24,8494.71,8494.71,8492.08,8494.67,39933,1044,8662,
2011-02-25_10:25,8490.09,8491.28,8490.09,8491.28,32950,813,6602,
2011-02-25_10:26,8487.25,8490.26,8486.83,8490.26,33552,908,7320,
2011-02-25_10:27,8485.19,8485.19,8483.98,8483.98,29906,724,6376,
2011-02-25_10:28,8478.88,8479.18,8478.44,8478.44,29798,730,6340,
2011-02-25_10:29,8481.03,8481.03,8478.33,8478.33,29395,767,6296,
2011-02-25_10:30,8479.69,8479.82,8477.52,8479.24,25981,708,5452,
2011-02-25_10:31,8473.53,8473.53,8470.92,8470.97,30001,865,6351,
2011-02-25_10:32,8473.37,8473.37,8470.09,8470.09,25698,640,5190,
2011-02-25_10:33,8471.23,8473.65,8471.23,8473.65,21991,549,4815,
2011-02-25_10:34,8472.49,8475.64,8472.49,8475.25,20948,495,4663,
2011-02-25_10:35,8476.89,8477.11,8474.80,8477.07,20964,502,4307,
2011-02-25_10:36,8476.08,8476.83,8475.28,8476.83,18842,504,3916,
2011-02-25_10:37,8476.12,8479.16,8476.12,8478.64,17148,392,3306,
2011-02-25_10:38,8477.93,8479.66,8477.50,8479.66,16602,397,3544,
2011-02-25_10:39,8477.88,8481.04,8477.88,8481.04,17574,397,3460,
2011-02-25_10:40,8478.58,8480.52,8478.58,8480.52,14859,369,3345,
2011-02-25_10:41,8479.19,8479.92,8478.72,8478.72,15597,425,3674,
2011-02-25_10:42,8478.50,8479.73,8478.50,8479.39,14892,403,3413,
2011-02-25_10:43,8478.80,8481.21,8478.80,8480.96,14592,397,3248,
2011-02-25_10:44,8483.96,8485.91,8483.33,8485.91,16999,419,3478,
2011-02-25_10:45,8487.21,8492.43,8487.21,8490.46,15494,411,3451,
2011-02-25_10:46,8496.26,8496.26,8493.39,8495.13,16826,778,3813,
2011-02-25_10:47,8498.72,8498.79,8497.92,8497.92,16112,393,3140,
2011-02-25_10:48,8496.56,8497.62,8495.14,8496.65,14374,380,3267,
2011-02-25_10:49,8503.13,8503.13,8498.06,8499.59,14380,401,3254,
2011-02-25_10:50,8500.67,8502.37,8498.93,8498.93,12461,393,2946,
2011-02-25_10:51,8505.82,8511.14,8505.82,8510.99,23560,746,4594,
2011-02-25_10:52,8516.24,8524.23,8516.24,8524.23,25248,688,4351,
2011-02-25_10:53,8525.05,8525.81,8524.09,8525.81,24815,861,4792,
2011-02-25_10:54,8531.98,8531.98,8526.87,8526.87,20302,686,4370,
2011-02-25_10:55,8529.56,8529.56,8524.50,8524.50,19139,633,4230,
2011-02-25_10:56,8525.30,8525.30,8522.05,8522.05,17655,538,3752,
2011-02-25_10:57,8523.45,8523.45,8516.05,8516.05,14238,375,3103,
2011-02-25_10:58,8518.83,8518.83,8515.32,8515.61,13812,411,3029,
2011-02-25_10:59,8517.35,8517.35,8511.76,8511.87,12010,342,2705,
2011-02-25_11:00,8516.50,8516.50,8512.33,8512.33,12126,324,2386,
2011-02-25_11:01,8518.56,8518.56,8511.42,8511.46,10262,301,2279,
2011-02-25_11:02,8521.45,8521.45,8518.90,8519.75,16622,1005,3071,
2011-02-25_11:03,8522.06,8524.29,8522.06,8524.29,12750,449,2957,
2011-02-25_11:04,8526.19,8526.57,8525.46,8526.37,13425,494,2713,
2011-02-25_11:05,8529.48,8538.86,8529.48,8538.86,20053,749,3858,
2011-02-25_11:06,8541.88,8549.36,8541.88,8549.36,24244,1002,4820,
2011-02-25_11:07,8550.19,8553.06,8550.19,8553.06,21264,745,4575,
2011-02-25_11:08,8551.80,8553.50,8551.80,8553.50,19072,650,3799,
2011-02-25_11:09,8549.44,8551.69,8549.44,8551.52,17868,619,4010,
2011-02-25_11:10,8546.78,8552.08,8546.78,8551.53,16688,560,3901,
2011-02-25_11:11,8548.37,8548.37,8543.71,8543.71,12791,425,2924,
2011-02-25_11:12,8545.06,8545.06,8543.83,8543.83,15354,424,3194,
2011-02-25_11:13,8541.27,8541.96,8541.27,8541.39,12561,460,2983,
2011-02-25_11:14,8541.54,8543.31,8541.54,8541.90,11679,379,2593,
2011-02-25_11:15,8539.12,8540.77,8538.02,8540.23,13139,474,3005,
2011-02-25_11:16,8537.79,8537.79,8533.95,8533.95,10175,366,2413,
2011-02-25_11:17,8537.25,8539.38,8533.73,8535.76,10394,374,2447,
2011-02-25_11:18,8545.77,8545.77,8537.04,8539.36,11999,393,2818,
2011-02-25_11:19,8536.16,8547.39,8536.16,8547.21,13621,411,3151,
2011-02-25_11:20,8544.80,8551.72,8544.80,8551.72,13801,437,3273,
2011-02-25_11:21,8552.28,8562.94,8552.28,8562.94,23773,827,5265,
2011-02-25_11:22,8563.49,8570.36,8563.49,8570.36,25411,817,5697,
2011-02-25_11:23,8569.01,8571.05,8568.84,8568.84,24621,732,5357,
2011-02-25_11:24,8568.62,8568.62,8564.36,8564.36,25342,715,5057,
2011-02-25_11:25,8566.12,8566.49,8564.88,8564.88,19382,629,4168,
2011-02-25_11:26,8566.70,8568.17,8562.69,8562.69,14120,417,3501,
2011-02-25_11:27,8562.50,8564.50,8560.49,8560.65,14529,412,3145,
2011-02-25_11:28,8563.17,8568.04,8563.17,8567.96,13437,449,3375,
2011-02-25_11:29,8567.93,8567.93,8566.79,8567.26,13407,481,3476,
2011-02-25_11:30,8564.97,8567.94,8564.97,8566.38,13936,375,3014,
2011-02-25_11:31,8566.90,8569.29,8565.58,8565.58,12688,469,3403,
2011-02-25_11:32,8567.81,8567.81,8562.70,8563.77,11687,388,2912,
2011-02-25_11:33,8564.55,8564.74,8564.13,8564.46,12535,394,2883,
2011-02-25_11:34,8566.57,8566.57,8565.92,8566.02,11809,334,2858,
2011-02-25_11:35,8569.06,8569.06,8565.62,8566.02,11145,360,2747,
2011-02-25_11:36,8570.71,8575.65,8570.68,8575.65,15279,493,3269,
2011-02-25_11:37,8575.31,8581.44,8575.31,8581.44,16506,533,3793,
2011-02-25_11:38,8585.27,8592.93,8585.27,8592.93,28638,1196,6056,
2011-02-25_11:39,8596.09,8597.35,8595.38,8595.56,25827,968,5521,
2011-02-25_11:40,8595.28,8595.28,8593.19,8594.51,21870,796,4596,
2011-02-25_11:41,8594.91,8596.17,8594.72,8594.72,20543,730,4637,
2011-02-25_11:42,8593.91,8595.39,8593.66,8593.66,19539,596,3783,
2011-02-25_11:43,8592.49,8592.49,8587.52,8587.52,17873,534,3538,
2011-02-25_11:44,8585.91,8589.06,8585.91,8588.27,17006,485,3489,
2011-02-25_11:45,8589.70,8589.70,8586.36,8589.31,14563,433,3235,
2011-02-25_11:46,8587.58,8596.99,8587.58,8596.89,15087,456,3399,
2011-02-25_11:47,8597.07,8598.38,8595.55,8598.38,13540,430,3059,
2011-02-25_11:48,8597.59,8599.09,8596.93,8597.07,12529,396,2803,
2011-02-25_11:49,8599.04,8599.11,8596.29,8596.29,12732,400,2944,
2011-02-25_11:50,8594.18,8595.31,8593.00,8593.58,13532,409,2932,
2011-02-25_11:51,8589.88,8591.39,8587.71,8587.71,11143,329,2786,
2011-02-25_11:52,8587.22,8588.21,8585.67,8585.67,10597,303,2545,
2011-02-25_11:53,8588.89,8588.89,8586.59,8586.59,10159,257,2284,
2011-02-25_11:54,8585.97,8585.97,8585.12,8585.67,9909,260,2144,
2011-02-25_11:55,8584.47,8585.22,8582.37,8583.96,11169,387,2544,
2011-02-25_11:56,8583.67,8589.56,8583.67,8587.57,15191,1732,3398,
2011-02-25_11:57,8589.45,8591.32,8588.81,8590.30,13636,1510,2835,
2011-02-25_11:58,8591.27,8594.32,8591.11,8591.53,12735,1087,2674,
2011-02-25_11:59,8593.44,8596.84,8593.44,8593.56,13232,901,3109,
2011-02-25_12:00,8597.87,8599.78,8597.87,8599.74,14379,713,3337,
2011-02-25_12:01,8600.92,8600.95,8599.74,8600.64,12411,462,2804,
2011-02-25_12:02,8599.66,8601.55,8599.66,8600.61,13156,493,3006,
2011-02-25_12:03,8598.59,8600.49,8598.55,8598.55,14468,572,3302,
2011-02-25_12:04,8603.72,8604.06,8600.86,8602.63,14403,457,3093,
2011-02-25_12:05,8608.27,8608.27,8605.70,8605.70,17511,546,3454,
2011-02-25_12:06,8608.25,8608.25,8601.30,8601.30,13491,452,3299,
2011-02-25_12:07,8603.47,8603.47,8599.37,8601.33,13020,380,2810,
2011-02-25_12:08,8602.44,8602.44,8599.21,8599.21,11696,352,2670,
2011-02-25_12:09,8601.57,8601.57,8597.45,8597.60,11666,414,2540,
2011-02-25_12:10,8598.14,8598.14,8595.69,8596.09,10103,298,2421,
2011-02-25_12:11,8598.95,8598.95,8594.78,8594.78,10435,341,2549,
2011-02-25_12:12,8594.93,8595.80,8592.69,8593.17,10457,295,2386,
2011-02-25_12:13,8593.26,8593.26,8589.35,8590.04,11613,358,2476,
2011-02-25_12:14,8593.32,8593.32,8588.89,8588.89,12389,374,2715,
2011-02-25_12:15,8591.41,8591.41,8588.24,8589.44,11883,429,2759,
2011-02-25_12:16,8592.32,8592.32,8590.27,8590.27,11364,643,2682,
2011-02-25_12:17,8592.33,8594.02,8591.20,8593.33,9345,326,2161,
2011-02-25_12:18,8591.94,8592.30,8589.32,8589.32,10338,386,2531,
2011-02-25_12:19,8590.44,8590.44,8588.41,8589.83,11306,370,2522,
2011-02-25_12:20,8591.09,8591.49,8590.28,8591.49,9511,295,2372,
2011-02-25_12:21,8593.43,8594.81,8591.16,8593.84,10901,415,2700,
2011-02-25_12:22,8595.28,8595.28,8591.03,8593.59,10789,397,2726,
2011-02-25_12:23,8594.45,8595.34,8592.82,8594.02,9375,292,2346,
2011-02-25_12:24,8591.28,8595.77,8591.28,8594.89,12509,435,2836,
2011-02-25_12:25,8592.21,8592.95,8591.64,8591.64,12130,390,2862,
2011-02-25_12:26,8592.23,8592.77,8589.34,8589.76,10167,400,2656,
2011-02-25_12:27,8589.26,8592.03,8589.26,8592.03,11459,413,2773,
2011-02-25_12:28,8590.52,8591.94,8590.52,8591.94,11757,479,2901,
2011-02-25_12:29,8590.60,8593.50,8590.60,8593.04,10795,398,2456,
2011-02-25_12:30,8588.90,8594.18,8588.90,8590.37,13636,596,3151,
2011-02-25_12:31,8592.32,8594.64,8589.92,8589.92,11691,505,2727,
2011-02-25_12:32,8593.21,8594.04,8591.25,8591.25,12859,460,2565,
2011-02-25_12:33,8591.19,8593.15,8590.05,8590.05,12342,468,2794,
2011-02-25_12:34,8588.05,8588.25,8585.94,8585.94,13474,426,3068,
2011-02-25_12:35,8585.99,8586.17,8585.58,8585.58,14754,433,3095,
2011-02-25_12:36,8586.72,8587.29,8584.66,8584.66,12963,360,2698,
2011-02-25_12:37,8585.31,8585.40,8583.57,8583.57,11303,341,2533,
2011-02-25_12:38,8585.54,8586.76,8584.04,8584.87,10806,419,2635,
2011-02-25_12:39,8584.88,8585.74,8584.88,8585.59,9746,312,2379,
2011-02-25_12:40,8584.38,8588.29,8584.38,8587.78,10699,394,2649,
2011-02-25_12:41,8588.94,8588.94,8586.77,8587.05,9335,281,2393,
2011-02-25_12:42,8586.19,8586.78,8585.42,8586.09,10986,315,2427,
2011-02-25_12:43,8586.38,8586.38,8582.08,8582.34,10831,359,2674,
2011-02-25_12:44,8584.68,8585.36,8584.68,8584.83,11567,342,2840,
2011-02-25_12:45,8585.09,8588.57,8585.09,8588.57,11394,348,2529,
2011-02-25_12:46,8590.27,8593.36,8589.70,8589.70,13564,379,3182,
2011-02-25_12:47,8593.21,8593.21,8592.01,8592.01,11890,334,2669,
2011-02-25_12:48,8592.00,8593.06,8589.55,8593.06,12054,328,2804,
2011-02-25_12:49,8597.88,8597.88,8595.19,8595.36,14688,419,3399,
2011-02-25_12:50,8597.14,8598.44,8595.06,8595.23,13249,385,3340,
2011-02-25_12:51,8599.45,8601.55,8599.45,8601.21,13916,440,3456,
2011-02-25_12:52,8600.41,8601.68,8600.41,8600.42,13196,390,3476,
2011-02-25_12:53,8601.68,8602.04,8600.66,8602.03,12447,399,3050,
2011-02-25_12:54,8601.59,8608.02,8599.73,8605.69,13635,437,3431,
2011-02-25_12:55,8602.88,8604.43,8601.82,8604.43,18469,486,3861,
2011-02-25_12:56,8606.30,8609.69,8606.30,8608.37,18883,607,4521,
2011-02-25_12:57,8604.54,8609.87,8604.54,8609.87,16995,464,3902,
2011-02-25_12:58,8608.41,8616.58,8608.41,8616.58,17331,554,4146,
2011-02-25_12:59,8619.90,8623.36,8619.90,8623.36,27287,900,5751,
2011-02-25_13:00,8623.41,8628.66,8623.41,8628.40,29524,917,6242,
2011-02-25_13:01,8625.40,8635.04,8625.40,8631.54,26117,790,6116,
2011-02-25_13:02,8632.38,8632.89,8632.16,8632.68,22470,699,5453,
2011-02-25_13:03,8628.06,8630.24,8627.05,8627.05,19214,668,4729,
2011-02-25_13:04,8626.68,8626.68,8621.41,8621.41,19414,573,4610,
2011-02-25_13:05,8623.98,8623.98,8619.12,8621.22,18855,523,4576,
2011-02-25_13:06,8619.16,8619.16,8616.25,8616.43,19049,712,4886,
2011-02-25_13:07,8615.63,8621.14,8615.63,8620.22,18931,569,4623,
2011-02-25_13:08,8620.55,8620.55,8616.55,8616.55,15741,477,4155,
2011-02-25_13:09,8617.00,8620.44,8617.00,8617.54,17177,563,4287,
2011-02-25_13:10,8617.19,8619.12,8617.19,8619.12,15747,515,4020,
2011-02-25_13:11,8618.27,8622.89,8618.18,8618.18,19396,640,4838,
2011-02-25_13:12,8619.73,8622.97,8619.73,8621.20,21522,696,5172,
2011-02-25_13:13,8621.76,8625.82,8621.76,8625.82,18559,618,4217,
2011-02-25_13:14,8625.36,8626.52,8624.15,8626.52,19472,642,4858,
2011-02-25_13:15,8625.06,8625.06,8622.12,8622.12,21299,588,4874,
2011-02-25_13:16,8620.36,8620.36,8618.07,8618.07,22638,656,4944,
2011-02-25_13:17,8617.39,8617.39,8616.35,8616.35,23376,687,5477,
2011-02-25_13:18,8617.15,8617.15,8615.94,8617.12,20468,608,5108,
2011-02-25_13:19,8620.20,8620.20,8613.00,8613.00,21075,562,5032,
2011-02-25_13:20,8614.71,8616.07,8614.08,8614.08,22845,622,5354,
2011-02-25_13:21,8612.86,8619.34,8612.12,8612.12,22707,706,5567,
2011-02-25_13:22,8611.99,8617.36,8611.99,8613.79,24875,812,5907,
2011-02-25_13:23,8614.42,8616.93,8612.00,8612.00,27915,809,6323,
2011-02-25_13:24,8609.73,8614.77,8609.73,8612.46,30937,872,7011,
2011-02-25_13:25,8614.83,8616.24,8614.83,8616.23,29826,735,5898,
2011-02-25_13:26,8616.23,8616.23,8616.23,8616.23,0,0,0,
2011-02-25_13:27,8616.23,8616.23,8616.23,8616.23,0,0,0,
2011-02-25_13:28,8616.23,8616.23,8616.23,8616.23,0,0,0,
2011-02-25_13:29,8616.23,8616.23,8616.23,8616.23,0,0,0,
2011-02-25_13:30,8616.23,8616.23,8599.65,8599.65,284344,14884,43244,
2011-03-01_09:01,8611.79,8654.32,8611.79,8654.32,110711,5150,30132,
2011-03-01_09:02,8652.93,8663.76,8652.93,8663.76,45316,1839,10440,
2011-03-01_09:03,8667.24,8670.63,8667.24,8670.63,50562,1778,10326,
2011-03-01_09:04,8667.55,8667.55,8663.51,8663.51,44060,1263,8636,
2011-03-01_09:05,8660.09,8660.09,8646.98,8646.98,39289,1099,7667,
2011-03-01_09:06,8642.95,8647.73,8641.76,8647.73,41409,1170,7380,
2011-03-01_09:07,8649.95,8658.18,8649.95,8658.18,42805,1185,7894,
2011-03-01_09:08,8659.40,8659.72,8655.98,8659.54,37825,1072,7118,
2011-03-01_09:09,8661.48,8665.73,8661.48,8665.73,34241,1120,7077,
2011-03-01_09:10,8662.50,8666.22,8662.50,8665.96,37107,1168,7253,
2011-03-01_09:11,8664.87,8664.87,8662.60,8663.77,34440,1117,6743,
2011-03-01_09:12,8661.13,8661.87,8659.52,8661.87,31930,859,6211,
2011-03-01_09:13,8657.91,8657.91,8652.93,8652.93,33352,866,6093,
2011-03-01_09:14,8655.39,8655.39,8650.80,8650.80,30602,845,6108,
2011-03-01_09:15,8648.81,8648.81,8646.18,8647.91,31278,838,6068,
2011-03-01_09:16,8646.56,8646.56,8643.37,8643.37,30790,886,6299,
2011-03-01_09:17,8641.41,8643.17,8641.41,8642.58,29761,789,6270,
2011-03-01_09:18,8644.06,8645.63,8642.04,8645.63,32174,950,6638,
2011-03-01_09:19,8645.78,8657.07,8645.78,8657.07,36716,1020,6884,
2011-03-01_09:20,8660.89,8660.89,8655.84,8655.84,34793,827,6544,
2011-03-01_09:21,8659.67,8659.78,8657.30,8658.43,35475,833,7008,
2011-03-01_09:22,8657.59,8657.61,8657.02,8657.02,27649,627,5257,
2011-03-01_09:23,8656.71,8656.71,8653.91,8654.47,25066,626,5102,
2011-03-01_09:24,8653.32,8653.43,8653.01,8653.33,25794,606,4960,
2011-03-01_09:25,8651.60,8656.82,8651.60,8653.44,24435,704,5114,
2011-03-01_09:26,8654.68,8654.68,8652.85,8653.54,22931,626,4961,
2011-03-01_09:27,8660.23,8662.55,8659.71,8662.55,27336,742,5694,
2011-03-01_09:28,8667.77,8667.77,8664.35,8664.93,31238,851,5638,
2011-03-01_09:29,8666.50,8670.81,8666.50,8670.81,27216,729,5484,
2011-03-01_09:30,8670.87,8671.33,8670.87,8671.27,27204,667,5375,
2011-03-01_09:31,8673.07,8674.51,8673.07,8674.20,24646,622,5025,
2011-03-01_09:32,8672.68,8673.97,8671.12,8671.12,24061,640,4884,
2011-03-01_09:33,8672.49,8672.82,8670.68,8670.68,23162,582,4754,
2011-03-01_09:34,8669.87,8671.15,8668.59,8668.59,22490,607,4488,
2011-03-01_09:35,8669.00,8670.61,8669.00,8670.29,20671,658,4609,
2011-03-01_09:36,8671.15,8672.17,8670.98,8670.98,18027,505,4180,
2011-03-01_09:37,8668.79,8675.96,8668.79,8675.96,16898,469,3905,
2011-03-01_09:38,8671.44,8673.83,8671.40,8673.83,20701,515,4357,
2011-03-01_09:39,8673.87,8676.21,8673.87,8676.21,24037,551,4895,
2011-03-01_09:40,8676.05,8678.92,8676.05,8678.83,22767,605,4452,
2011-03-01_09:41,8677.23,8682.43,8677.23,8682.43,20897,523,4800,
2011-03-01_09:42,8680.04,8681.95,8680.04,8681.95,18747,519,4568,
2011-03-01_09:43,8683.21,8686.38,8683.21,8685.33,19257,535,4867,
2011-03-01_09:44,8683.31,8683.31,8682.55,8683.31,22663,603,4809,
2011-03-01_09:45,8679.95,8682.94,8679.95,8682.94,22154,598,4664,
2011-03-01_09:46,8682.32,8683.82,8682.07,8682.35,20091,538,4546,
2011-03-01_09:47,8678.97,8680.98,8678.97,8680.73,17126,414,3743,
2011-03-01_09:48,8679.61,8680.71,8679.08,8680.71,14904,391,3601,
2011-03-01_09:49,8679.09,8680.06,8679.09,8680.06,16292,415,3606,
2011-03-01_09:50,8677.96,8678.74,8676.75,8678.23,16315,456,3469,
2011-03-01_09:51,8676.61,8676.61,8675.43,8675.82,17698,362,3461,
2011-03-01_09:52,8676.25,8677.05,8676.05,8676.07,17024,543,3766,
2011-03-01_09:53,8675.21,8677.19,8674.62,8676.62,18220,572,3544,
2011-03-01_09:54,8675.76,8675.76,8673.43,8673.43,16597,508,3532,
2011-03-01_09:55,8673.42,8673.42,8672.31,8672.31,17036,521,3102,
2011-03-01_09:56,8674.30,8674.30,8671.18,8671.18,15400,379,2940,
2011-03-01_09:57,8669.96,8671.15,8669.96,8670.90,13009,321,2771,
2011-03-01_09:58,8670.66,8671.61,8670.66,8671.61,12002,322,2810,
2011-03-01_09:59,8674.03,8674.12,8671.50,8674.12,15794,577,3145,
2011-03-01_10:00,8673.91,8675.61,8673.91,8675.61,16036,397,3418,
2011-03-01_10:01,8675.32,8677.08,8675.32,8677.08,15188,416,3456,
2011-03-01_10:02,8675.31,8676.03,8673.86,8675.96,15781,432,3441,
2011-03-01_10:03,8676.27,8678.93,8676.27,8678.93,14024,422,3190,
2011-03-01_10:04,8678.37,8678.37,8677.20,8677.20,14505,301,2907,
2011-03-01_10:05,8676.45,8678.81,8676.45,8678.78,17052,464,3383,
2011-03-01_10:06,8681.16,8681.16,8675.72,8678.55,17082,376,3292,
2011-03-01_10:07,8679.21,8679.21,8675.15,8676.44,15107,335,3192,
2011-03-01_10:08,8676.07,8676.91,8675.30,8675.30,14793,345,3226,
2011-03-01_10:09,8673.37,8675.22,8673.37,8675.07,11798,317,2773,
2011-03-01_10:10,8675.05,8678.11,8675.05,8677.82,13368,350,2869,
2011-03-01_10:11,8675.82,8675.86,8674.68,8674.75,13352,350,2939,
2011-03-01_10:12,8672.68,8672.90,8671.46,8671.46,12981,324,2744,
2011-03-01_10:13,8671.18,8674.83,8671.18,8673.54,11433,257,2513,
2011-03-01_10:14,8673.25,8674.13,8671.45,8674.05,12892,381,2912,
2011-03-01_10:15,8674.24,8674.24,8674.02,8674.05,11995,381,2907,
2011-03-01_10:16,8674.32,8674.59,8673.42,8673.42,13275,370,2794,
2011-03-01_10:17,8673.16,8674.57,8673.16,8674.57,14224,388,3014,
2011-03-01_10:18,8674.73,8677.17,8674.73,8676.42,13359,344,3014,
2011-03-01_10:19,8676.81,8680.95,8676.81,8680.95,15640,538,3061,
2011-03-01_10:20,8681.42,8684.87,8681.42,8684.87,18756,554,3820,
2011-03-01_10:21,8684.45,8687.00,8684.45,8685.27,19319,636,4080,
2011-03-01_10:22,8688.89,8689.08,8688.58,8689.08,19288,573,3982,
2011-03-01_10:23,8686.81,8691.01,8686.81,8691.01,13518,416,3349,
2011-03-01_10:24,8689.01,8690.94,8689.01,8689.27,14610,399,3191,
2011-03-01_10:25,8690.31,8694.06,8690.31,8692.31,16356,473,3335,
2011-03-01_10:26,8689.82,8694.98,8689.82,8694.98,15945,498,3273,
2011-03-01_10:27,8692.14,8694.68,8692.14,8692.29,15231,486,3254,
2011-03-01_10:28,8692.02,8695.43,8690.84,8690.84,10190,325,2890,
2011-03-01_10:29,8692.42,8695.46,8692.42,8693.67,11711,371,2971,
2011-03-01_10:30,8693.17,8695.53,8693.17,8693.94,13378,393,3054,
2011-03-01_10:31,8691.89,8693.34,8690.90,8693.34,12646,333,2841,
2011-03-01_10:32,8691.86,8693.72,8691.44,8691.44,12348,309,2676,
2011-03-01_10:33,8689.53,8690.32,8689.53,8690.32,11848,354,2651,
2011-03-01_10:34,8690.73,8691.76,8689.40,8691.26,10287,300,2628,
2011-03-01_10:35,8688.95,8692.00,8688.95,8691.52,10509,324,2590,
2011-03-01_10:36,8690.30,8691.23,8689.22,8690.82,11601,343,2812,
2011-03-01_10:37,8688.50,8688.50,8686.52,8688.40,12009,300,2481,
2011-03-01_10:38,8686.31,8688.50,8686.31,8686.79,8815,271,2236,
2011-03-01_10:39,8688.39,8688.89,8688.21,8688.89,9488,279,2413,
2011-03-01_10:40,8686.21,8687.67,8686.21,8687.52,9870,341,2506,
2011-03-01_10:41,8687.14,8688.26,8687.14,8688.26,8932,285,2330,
2011-03-01_10:42,8686.55,8688.94,8686.55,8688.33,10024,283,2408,
2011-03-01_10:43,8687.15,8687.39,8685.41,8687.32,9643,270,2121,
2011-03-01_10:44,8686.51,8686.60,8685.73,8685.73,9757,276,2331,
2011-03-01_10:45,8685.97,8688.23,8683.99,8688.23,9950,274,2100,
2011-03-01_10:46,8684.86,8688.18,8684.86,8688.18,9325,248,2404,
2011-03-01_10:47,8687.04,8687.61,8687.04,8687.50,10677,369,2739,
2011-03-01_10:48,8687.27,8687.59,8686.57,8686.83,9130,269,2097,
2011-03-01_10:49,8686.88,8690.38,8686.88,8690.38,9861,384,2402,
2011-03-01_10:50,8698.38,8703.66,8698.38,8700.68,24814,837,4713,
2011-03-01_10:51,8700.71,8705.66,8700.71,8703.47,17334,443,3341,
2011-03-01_10:52,8704.35,8705.73,8704.35,8705.73,15130,407,3157,
2011-03-01_10:53,8706.40,8706.55,8705.51,8706.55,14835,375,3158,
2011-03-01_10:54,8707.88,8709.00,8707.17,8707.17,15082,391,3105,
2011-03-01_10:55,8705.87,8707.77,8705.29,8707.77,14990,421,3202,
2011-03-01_10:56,8705.76,8708.07,8705.76,8707.85,16901,394,3208,
2011-03-01_10:57,8707.25,8708.83,8707.25,8707.97,13242,332,2665,
2011-03-01_10:58,8708.33,8710.85,8708.26,8709.67,12664,331,2743,
2011-03-01_10:59,8708.56,8709.63,8708.56,8709.26,12216,311,2646,
2011-03-01_11:00,8707.71,8710.64,8707.71,8707.82,12480,424,2732,
2011-03-01_11:01,8706.74,8712.19,8706.74,8711.33,13942,400,3153,
2011-03-01_11:02,8711.09,8712.06,8710.05,8710.05,12944,378,2995,
2011-03-01_11:03,8709.92,8711.52,8709.92,8711.52,15399,474,3193,
2011-03-01_11:04,8709.48,8710.97,8709.48,8709.71,16650,471,3449,
2011-03-01_11:05,8711.52,8711.52,8710.17,8711.50,12225,372,2796,
2011-03-01_11:06,8708.19,8710.87,8708.19,8710.87,11516,338,2764,
2011-03-01_11:07,8710.81,8710.81,8707.17,8707.78,11803,321,2804,
2011-03-01_11:08,8707.45,8707.45,8704.48,8704.68,11337,282,2572,
2011-03-01_11:09,8703.67,8704.58,8702.31,8702.31,12341,378,2868,
2011-03-01_11:10,8701.68,8702.05,8700.70,8700.78,12052,379,2758,
2011-03-01_11:11,8700.22,8700.34,8699.05,8699.05,13302,431,2970,
2011-03-01_11:12,8697.50,8698.35,8696.29,8696.29,11994,347,2829,
2011-03-01_11:13,8694.48,8696.56,8694.48,8696.56,10613,305,2597,
2011-03-01_11:14,8694.94,8695.17,8694.94,8695.04,9970,275,2456,
2011-03-01_11:15,8694.76,8695.17,8694.35,8694.96,11550,306,2404,
2011-03-01_11:16,8692.29,8693.47,8691.04,8693.47,9611,227,2185,
2011-03-01_11:17,8692.87,8693.39,8692.05,8692.05,9770,290,2310,
2011-03-01_11:18,8691.20,8692.67,8691.20,8692.11,9259,249,2115,
2011-03-01_11:19,8694.66,8694.83,8691.88,8693.96,11192,404,2651,
2011-03-01_11:20,8692.19,8696.34,8692.19,8696.34,9550,281,2285,
2011-03-01_11:21,8693.49,8694.79,8692.99,8694.46,8633,294,2314,
2011-03-01_11:22,8695.34,8696.14,8694.98,8694.98,8917,300,2424,
2011-03-01_11:23,8694.37,8699.12,8694.37,8699.12,9726,294,2407,
2011-03-01_11:24,8696.44,8697.16,8696.35,8696.51,11341,334,2573,
2011-03-01_11:25,8695.55,8698.29,8695.55,8698.29,10688,326,2474,
2011-03-01_11:26,8699.15,8703.56,8699.15,8703.40,9801,307,2565,
2011-03-01_11:27,8703.15,8703.15,8700.94,8700.94,9955,292,2582,
2011-03-01_11:28,8704.35,8704.35,8700.01,8701.80,10683,411,2446,
2011-03-01_11:29,8703.00,8703.00,8700.95,8702.81,7819,300,2165,
2011-03-01_11:30,8703.64,8705.15,8702.45,8705.15,8008,270,2006,
2011-03-01_11:31,8704.12,8705.08,8703.64,8705.08,8966,263,2105,
2011-03-01_11:32,8704.84,8706.37,8703.44,8703.44,8305,266,1995,
2011-03-01_11:33,8704.44,8705.99,8703.65,8703.65,9253,273,2256,
2011-03-01_11:34,8705.66,8705.66,8703.47,8705.42,9701,348,2575,
2011-03-01_11:35,8705.46,8706.75,8705.17,8706.75,10907,452,2499,
2011-03-01_11:36,8707.88,8709.29,8707.88,8708.17,10889,378,2629,
2011-03-01_11:37,8713.63,8713.63,8708.83,8708.83,11599,432,2925,
2011-03-01_11:38,8708.38,8712.04,8708.38,8710.49,14444,420,3085,
2011-03-01_11:39,8711.42,8711.42,8709.56,8710.08,15331,407,2881,
2011-03-01_11:40,8710.11,8710.24,8707.04,8707.83,10090,309,2598,
2011-03-01_11:41,8709.78,8709.78,8706.41,8706.57,12279,377,2552,
2011-03-01_11:42,8709.97,8709.97,8706.86,8708.32,10561,304,2388,
2011-03-01_11:43,8706.64,8708.47,8706.64,8708.01,7822,280,2352,
2011-03-01_11:44,8710.22,8710.22,8706.79,8706.79,7515,244,2142,
2011-03-01_11:45,8709.82,8709.82,8706.05,8707.10,8476,270,2172,
2011-03-01_11:46,8707.73,8709.52,8704.75,8709.52,7218,296,2363,
2011-03-01_11:47,8708.46,8708.46,8707.74,8707.82,9858,324,2346,
2011-03-01_11:48,8709.72,8709.96,8707.37,8707.37,9385,257,2136,
2011-03-01_11:49,8706.50,8709.74,8706.50,8709.74,9016,285,1981,
2011-03-01_11:50,8707.12,8708.97,8707.12,8707.51,10065,311,2398,
2011-03-01_11:51,8708.22,8708.22,8706.24,8706.24,7911,239,2056,
2011-03-01_11:52,8705.47,8705.47,8703.41,8704.53,8538,274,2116,
2011-03-01_11:53,8705.96,8706.21,8705.64,8705.72,7739,235,2125,
2011-03-01_11:54,8706.06,8706.51,8705.14,8706.03,7366,218,2102,
2011-03-01_11:55,8706.31,8706.31,8704.23,8704.23,9184,253,2157,
2011-03-01_11:56,8703.92,8707.09,8703.92,8707.09,9991,264,2282,
2011-03-01_11:57,8706.38,8708.34,8706.38,8707.75,9841,309,2322,
2011-03-01_11:58,8707.43,8707.43,8704.45,8705.08,8210,251,2031,
2011-03-01_11:59,8705.67,8706.56,8705.67,8706.20,9116,234,2066,
2011-03-01_12:00,8709.55,8709.55,8708.12,8708.31,9376,265,2265,
2011-03-01_12:01,8709.46,8710.13,8709.46,8709.77,8586,246,2098,
2011-03-01_12:02,8709.48,8710.06,8708.91,8709.78,11702,342,2263,
2011-03-01_12:03,8710.14,8711.46,8709.85,8709.89,7299,253,2015,
2011-03-01_12:04,8709.17,8711.98,8709.17,8711.98,8066,242,2093,
2011-03-01_12:05,8712.44,8713.47,8712.44,8713.47,9198,298,2227,
2011-03-01_12:06,8713.88,8714.61,8711.01,8714.61,9802,273,2441,
2011-03-01_12:07,8714.67,8714.67,8711.61,8714.01,11930,293,2472,
2011-03-01_12:08,8710.94,8712.49,8708.42,8712.09,10653,287,2345,
2011-03-01_12:09,8712.13,8714.12,8711.63,8714.12,11142,283,2473,
2011-03-01_12:10,8714.82,8714.82,8712.55,8712.55,8660,249,2285,
2011-03-01_12:11,8712.45,8712.45,8711.28,8712.40,9780,249,2137,
2011-03-01_12:12,8713.87,8713.87,8713.33,8713.39,8956,285,2298,
2011-03-01_12:13,8712.14,8715.10,8712.14,8714.95,8924,298,2269,
2011-03-01_12:14,8713.83,8715.52,8713.83,8714.82,9720,305,2443,
2011-03-01_12:15,8713.21,8715.56,8713.21,8714.85,10983,309,2456,
2011-03-01_12:16,8714.95,8716.79,8714.67,8716.79,9181,315,2271,
2011-03-01_12:17,8717.92,8717.92,8716.07,8716.07,10162,303,2354,
2011-03-01_12:18,8715.48,8718.80,8715.48,8717.71,9914,329,2521,
2011-03-01_12:19,8717.69,8718.61,8717.69,8717.89,8474,276,2279,
2011-03-01_12:20,8718.07,8719.94,8718.07,8719.94,10631,285,2545,
2011-03-01_12:21,8720.27,8723.59,8720.27,8722.53,11113,434,2634,
2011-03-01_12:22,8721.45,8722.19,8721.43,8721.43,10410,332,2509,
2011-03-01_12:23,8723.07,8723.07,8721.95,8721.96,11875,400,2787,
2011-03-01_12:24,8721.89,8721.89,8720.84,8721.11,11113,327,2678,
2011-03-01_12:25,8719.90,8719.92,8716.36,8716.36,14954,431,3208,
2011-03-01_12:26,8715.48,8716.37,8715.48,8716.14,12528,365,2928,
2011-03-01_12:27,8716.22,8716.22,8712.67,8712.67,10662,308,2651,
2011-03-01_12:28,8714.12,8716.95,8714.12,8715.42,10391,267,2366,
2011-03-01_12:29,8717.50,8717.71,8717.07,8717.46,10050,283,2470,
2011-03-01_12:30,8716.77,8717.25,8714.54,8714.54,9513,276,2325,
2011-03-01_12:31,8714.71,8718.49,8714.12,8715.86,10071,306,2479,
2011-03-01_12:32,8712.93,8717.40,8712.93,8716.23,7957,228,2295,
2011-03-01_12:33,8716.04,8716.04,8712.04,8712.70,8061,229,2251,
2011-03-01_12:34,8712.83,8714.34,8711.80,8711.80,10139,291,2388,
2011-03-01_12:35,8713.54,8713.54,8709.95,8709.95,11305,308,2750,
2011-03-01_12:36,8709.87,8711.94,8708.62,8711.94,9615,261,2267,
2011-03-01_12:37,8709.43,8710.66,8707.52,8710.66,9994,269,2434,
2011-03-01_12:38,8710.15,8710.70,8708.56,8708.56,8648,281,2549,
2011-03-01_12:39,8706.45,8711.32,8706.45,8711.32,10224,283,2398,
2011-03-01_12:40,8712.29,8712.29,8708.63,8708.63,12648,320,2803,
2011-03-01_12:41,8709.34,8712.35,8709.34,8709.98,10278,283,2619,
2011-03-01_12:42,8709.92,8712.46,8709.92,8710.11,11821,311,2582,
2011-03-01_12:43,8708.71,8709.28,8708.71,8709.17,10065,287,2416,
2011-03-01_12:44,8710.21,8711.45,8710.17,8711.03,10906,648,2693,
2011-03-01_12:45,8714.02,8714.63,8712.51,8714.63,9310,483,2412,
2011-03-01_12:46,8715.36,8715.75,8712.45,8712.45,9549,326,2326,
2011-03-01_12:47,8712.73,8716.17,8712.73,8714.14,9820,276,2176,
2011-03-01_12:48,8714.64,8716.05,8714.64,8714.81,8387,271,2209,
2011-03-01_12:49,8713.55,8716.43,8713.55,8714.28,9682,295,2377,
2011-03-01_12:50,8715.52,8717.72,8715.52,8717.35,10861,336,2585,
2011-03-01_12:51,8717.29,8717.92,8715.72,8717.92,11821,355,2636,
2011-03-01_12:52,8718.47,8718.47,8715.45,8715.45,12257,333,2719,
2011-03-01_12:53,8714.19,8719.73,8714.19,8719.71,10383,328,2773,
2011-03-01_12:54,8719.75,8720.01,8717.29,8719.86,14605,448,3386,
2011-03-01_12:55,8718.59,8720.79,8718.59,8720.79,12522,386,3132,
2011-03-01_12:56,8719.58,8722.91,8719.26,8722.91,15422,501,3909,
2011-03-01_12:57,8723.31,8723.33,8722.12,8723.33,14872,394,3456,
2011-03-01_12:58,8724.51,8724.90,8724.51,8724.90,15759,433,3681,
2011-03-01_12:59,8724.56,8725.79,8724.01,8725.79,16166,426,3365,
2011-03-01_13:00,8726.30,8728.18,8724.65,8725.43,14093,345,3117,
2011-03-01_13:01,8724.81,8725.88,8724.81,8725.29,13472,371,3220,
2011-03-01_13:02,8725.02,8726.21,8725.02,8725.75,14003,352,2983,
2011-03-01_13:03,8725.87,8727.03,8724.15,8725.19,15268,428,3456,
2011-03-01_13:04,8724.63,8728.25,8724.19,8724.19,18023,485,3750,
2011-03-01_13:05,8725.36,8727.53,8725.36,8727.53,16262,393,3397,
2011-03-01_13:06,8727.42,8730.05,8725.77,8730.05,14818,404,3469,
2011-03-01_13:07,8729.81,8730.93,8728.71,8730.93,14062,417,3426,
2011-03-01_13:08,8733.16,8733.16,8731.14,8732.99,13308,357,3315,
2011-03-01_13:09,8732.70,8734.24,8731.50,8734.11,16396,434,3731,
2011-03-01_13:10,8733.06,8733.06,8731.03,8731.03,19066,494,4208,
2011-03-01_13:11,8732.55,8733.35,8731.20,8731.20,15801,396,3666,
2011-03-01_13:12,8731.12,8731.45,8730.42,8731.26,15128,426,3634,
2011-03-01_13:13,8729.58,8730.67,8729.27,8730.67,13823,393,3499,
2011-03-01_13:14,8729.22,8729.22,8727.34,8727.34,15451,446,3589,
2011-03-01_13:15,8728.62,8728.62,8722.04,8723.95,21048,616,4399,
2011-03-01_13:16,8721.70,8721.70,8716.36,8716.36,23570,637,4923,
2011-03-01_13:17,8717.00,8719.38,8717.00,8717.41,20884,476,4351,
2011-03-01_13:18,8720.18,8720.18,8716.89,8717.86,18831,479,4141,
2011-03-01_13:19,8718.75,8720.51,8717.91,8718.19,14815,442,3822,
2011-03-01_13:20,8717.73,8720.35,8717.73,8718.17,17346,465,4011,
2011-03-01_13:21,8718.43,8721.12,8718.43,8720.82,19366,512,4444,
2011-03-01_13:22,8721.53,8721.53,8719.87,8721.27,19780,505,4471,
2011-03-01_13:23,8719.86,8722.75,8719.86,8721.02,21737,568,4670,
2011-03-01_13:24,8721.98,8721.98,8718.61,8720.62,26123,611,5245,
2011-03-01_13:25,8721.11,8725.60,8721.11,8725.60,25204,614,5248,
2011-03-01_13:26,8725.59,8725.59,8725.59,8725.59,0,0,0,
2011-03-01_13:27,8725.59,8725.59,8725.59,8725.59,0,0,0,
2011-03-01_13:28,8725.59,8725.59,8725.59,8725.59,0,0,0,
2011-03-01_13:29,8725.59,8725.59,8725.59,8725.59,0,0,0,
2011-03-01_13:30,8725.59,8727.56,8725.59,8727.56,133884,5380,32061,
2011-03-02_09:01,8675.37,8675.37,8654.48,8654.48,91669,3652,26526,
2011-03-02_09:02,8648.75,8648.75,8645.66,8645.66,37117,1252,9301,
2011-03-02_09:03,8644.99,8652.34,8644.99,8652.34,34041,1139,8871,
2011-03-02_09:04,8654.91,8659.27,8654.91,8659.01,38234,1125,8661,
2011-03-02_09:05,8662.71,8664.55,8662.71,8664.55,40748,1002,7654,
2011-03-02_09:06,8664.72,8665.94,8659.44,8659.44,43570,1149,8059,
2011-03-02_09:07,8659.19,8659.52,8658.52,8658.52,35963,807,6782,
2011-03-02_09:08,8660.25,8660.98,8660.25,8660.45,33174,758,6314,
2011-03-02_09:09,8662.01,8664.69,8661.65,8664.69,32117,779,6000,
2011-03-02_09:10,8664.61,8667.98,8663.61,8663.61,28226,663,5705,
2011-03-02_09:11,8663.76,8669.14,8663.76,8669.14,25856,618,5046,
2011-03-02_09:12,8664.56,8667.30,8664.56,8667.30,31058,734,5775,
2011-03-02_09:13,8666.43,8666.43,8664.54,8664.54,29594,746,6152,
2011-03-02_09:14,8664.97,8671.58,8664.97,8671.58,32563,1040,6486,
2011-03-02_09:15,8668.68,8675.32,8668.68,8673.30,31473,1120,6676,
2011-03-02_09:16,8679.42,8681.31,8678.37,8678.37,39360,993,6704,
2011-03-02_09:17,8683.39,8685.99,8683.39,8685.13,35668,977,7131,
2011-03-02_09:18,8684.02,8688.56,8684.02,8688.48,39888,1087,7757,
2011-03-02_09:19,8692.17,8692.17,8689.92,8691.89,34312,1284,7137,
2011-03-02_09:20,8693.29,8693.29,8679.57,8679.57,49522,1440,9363,
2011-03-02_09:21,8677.30,8677.30,8674.52,8675.16,34681,895,6592,
2011-03-02_09:22,8675.71,8676.56,8675.71,8676.46,27100,744,5191,
2011-03-02_09:23,8676.72,8678.16,8676.08,8676.08,23397,568,4627,
2011-03-02_09:24,8675.40,8676.80,8669.87,8669.87,24218,613,4789,
2011-03-02_09:25,8669.77,8672.26,8667.77,8667.77,26819,716,5352,
2011-03-02_09:26,8669.77,8669.77,8666.84,8666.84,24798,676,4967,
2011-03-02_09:27,8669.64,8669.67,8667.36,8669.67,21700,584,4510,
2011-03-02_09:28,8673.19,8673.19,8671.17,8671.17,20987,579,4176,
2011-03-02_09:29,8669.51,8673.56,8669.51,8673.56,24549,568,4385,
2011-03-02_09:30,8676.67,8676.75,8672.11,8672.11,21264,605,3988,
2011-03-02_09:31,8673.65,8675.22,8673.65,8675.22,19071,451,4013,
2011-03-02_09:32,8674.91,8676.17,8673.67,8673.67,18786,497,4227,
2011-03-02_09:33,8674.43,8678.18,8674.43,8678.18,16355,488,3967,
2011-03-02_09:34,8673.38,8678.47,8673.38,8678.47,15995,514,4047,
2011-03-02_09:35,8676.98,8679.17,8675.94,8675.94,14726,440,3540,
2011-03-02_09:36,8679.30,8680.83,8678.89,8679.29,16869,472,3745,
2011-03-02_09:37,8682.72,8682.72,8677.78,8680.65,17041,472,3777,
2011-03-02_09:38,8680.60,8683.15,8680.60,8682.38,16500,430,3659,
2011-03-02_09:39,8680.05,8688.62,8680.05,8688.62,17365,500,4321,
2011-03-02_09:40,8685.33,8690.48,8685.33,8690.48,22225,610,4612,
2011-03-02_09:41,8690.12,8693.98,8690.12,8692.05,20776,505,4667,
2011-03-02_09:42,8687.19,8687.19,8684.15,8684.81,30842,771,6729,
2011-03-02_09:43,8682.72,8685.12,8681.60,8685.12,21145,488,4306,
2011-03-02_09:44,8682.73,8682.73,8680.62,8681.07,19884,544,4237,
2011-03-02_09:45,8682.48,8684.13,8682.22,8683.55,16825,414,3534,
2011-03-02_09:46,8687.23,8687.23,8685.29,8685.90,17090,432,3523,
2011-03-02_09:47,8684.84,8688.42,8684.84,8688.42,15490,392,3288,
2011-03-02_09:48,8689.18,8689.18,8688.17,8688.17,17006,419,3630,
2011-03-02_09:49,8690.79,8691.22,8687.97,8691.22,19961,535,3972,
2011-03-02_09:50,8693.70,8697.59,8693.70,8697.59,21649,515,4540,
2011-03-02_09:51,8697.15,8698.62,8697.15,8698.43,19302,509,4026,
2011-03-02_09:52,8699.22,8700.67,8699.22,8700.28,18230,426,3711,
2011-03-02_09:53,8700.19,8702.98,8700.19,8702.98,20113,533,4346,
2011-03-02_09:54,8705.55,8707.56,8704.88,8704.88,21797,570,4633,
2011-03-02_09:55,8705.10,8705.10,8700.47,8700.47,28760,789,5728,
2011-03-02_09:56,8698.24,8700.08,8698.02,8698.02,22643,569,4693,
2011-03-02_09:57,8701.41,8702.71,8694.72,8694.72,21765,578,4216,
2011-03-02_09:58,8699.30,8702.81,8699.13,8699.13,16957,390,3555,
2011-03-02_09:59,8695.77,8701.37,8695.77,8700.74,19707,517,3727,
2011-03-02_10:00,8694.57,8697.62,8694.57,8697.62,16545,498,3433,
2011-03-02_10:01,8694.70,8696.95,8694.70,8696.95,14336,381,3180,
2011-03-02_10:02,8692.92,8695.88,8692.92,8695.88,15281,394,3149,
2011-03-02_10:03,8697.40,8697.40,8687.29,8687.29,15130,481,3360,
2011-03-02_10:04,8692.20,8694.12,8692.20,8693.81,16399,342,3098,
2011-03-02_10:05,8691.59,8691.59,8686.36,8687.69,17702,403,3428,
2011-03-02_10:06,8687.63,8689.52,8687.63,8689.52,14299,356,2898,
2011-03-02_10:07,8691.26,8691.68,8689.66,8691.68,13697,317,2800,
2011-03-02_10:08,8693.43,8693.43,8691.84,8692.72,12980,302,2754,
2011-03-02_10:09,8695.42,8697.94,8695.37,8697.94,17169,335,3129,
2011-03-02_10:10,8698.35,8698.35,8697.79,8697.79,18406,440,3707,
2011-03-02_10:11,8698.84,8701.56,8698.84,8701.56,14689,377,3325,
2011-03-02_10:12,8700.94,8704.63,8700.94,8703.02,14417,382,3363,
2011-03-02_10:13,8703.68,8708.56,8702.97,8708.56,16702,361,3472,
2011-03-02_10:14,8707.24,8708.13,8707.24,8708.13,15456,424,3633,
2011-03-02_10:15,8709.57,8709.57,8701.08,8701.08,18737,542,4661,
2011-03-02_10:16,8703.52,8703.82,8703.28,8703.32,16406,424,3497,
2011-03-02_10:17,8698.49,8698.49,8689.64,8689.64,25662,820,5810,
2011-03-02_10:18,8692.25,8692.26,8689.96,8690.82,17748,475,3949,
2011-03-02_10:19,8692.10,8692.10,8685.84,8688.26,14504,405,3520,
2011-03-02_10:20,8683.56,8687.32,8683.56,8686.64,17911,487,4167,
2011-03-02_10:21,8686.40,8686.40,8678.72,8678.72,20446,619,4973,
2011-03-02_10:22,8676.06,8677.20,8675.22,8676.28,22103,677,5008,
2011-03-02_10:23,8677.76,8678.82,8676.65,8677.61,19569,610,4454,
2011-03-02_10:24,8678.24,8679.33,8674.50,8679.33,16897,447,3417,
2011-03-02_10:25,8678.10,8678.10,8674.04,8676.31,19564,552,3829,
2011-03-02_10:26,8676.53,8677.44,8676.47,8677.44,16737,394,3409,
2011-03-02_10:27,8678.81,8678.81,8677.34,8677.47,12710,305,2719,
2011-03-02_10:28,8676.43,8680.38,8676.43,8680.38,10175,243,2268,
2011-03-02_10:29,8681.68,8681.68,8678.80,8678.80,11877,269,2524,
2011-03-02_10:30,8678.45,8679.07,8676.52,8679.07,12092,303,2634,
2011-03-02_10:31,8676.91,8676.91,8675.52,8675.52,9311,308,2309,
2011-03-02_10:32,8677.20,8679.97,8676.82,8677.86,9870,285,2435,
2011-03-02_10:33,8679.66,8679.66,8673.44,8673.44,12071,253,2565,
2011-03-02_10:34,8671.03,8671.03,8668.06,8668.06,17478,540,4264,
2011-03-02_10:35,8669.13,8669.13,8666.85,8668.02,15154,445,3325,
2011-03-02_10:36,8664.80,8668.53,8664.80,8668.53,13984,342,3195,
2011-03-02_10:37,8669.73,8669.73,8667.37,8667.37,12717,337,3098,
2011-03-02_10:38,8666.48,8668.42,8666.48,8668.42,11838,344,3004,
2011-03-02_10:39,8666.85,8668.85,8666.40,8667.69,12353,347,2677,
2011-03-02_10:40,8669.29,8671.56,8669.29,8671.56,10125,250,2167,
2011-03-02_10:41,8670.68,8670.68,8663.51,8668.55,11477,279,2563,
2011-03-02_10:42,8671.89,8671.89,8668.98,8668.98,9295,225,2116,
2011-03-02_10:43,8671.92,8672.93,8671.88,8672.93,7712,206,1883,
2011-03-02_10:44,8671.89,8673.14,8671.88,8672.94,7885,253,2197,
2011-03-02_10:45,8674.84,8674.84,8671.19,8674.81,10170,295,2243,
2011-03-02_10:46,8673.50,8675.16,8669.59,8669.59,9215,265,2260,
2011-03-02_10:47,8672.83,8675.14,8672.83,8674.25,12052,623,2215,
2011-03-02_10:48,8677.33,8677.33,8671.27,8673.06,9169,263,2289,
2011-03-02_10:49,8675.26,8677.13,8672.92,8673.56,10375,311,2421,
2011-03-02_10:50,8675.51,8675.51,8669.94,8669.94,14341,370,2698,
2011-03-02_10:51,8671.85,8676.11,8671.85,8672.42,10487,248,2143,
2011-03-02_10:52,8675.63,8675.63,8666.61,8666.61,11152,313,2479,
2011-03-02_10:53,8671.56,8671.56,8660.12,8660.12,22146,742,5126,
2011-03-02_10:54,8656.41,8656.41,8655.10,8655.10,24460,630,4881,
2011-03-02_10:55,8652.24,8652.24,8649.46,8649.46,23821,679,5530,
2011-03-02_10:56,8650.08,8651.03,8648.50,8651.03,16924,465,4085,
2011-03-02_10:57,8651.49,8653.41,8651.49,8653.26,13407,386,3405,
2011-03-02_10:58,8652.91,8654.44,8652.91,8654.44,12367,324,2843,
2011-03-02_10:59,8656.02,8656.02,8653.24,8653.24,13669,324,2705,
2011-03-02_11:00,8653.69,8656.34,8653.69,8656.34,13323,395,2715,
2011-03-02_11:01,8656.09,8657.65,8656.09,8657.65,9657,224,2039,
2011-03-02_11:02,8657.90,8660.35,8656.61,8660.35,10315,249,1996,
2011-03-02_11:03,8659.22,8662.82,8659.22,8661.38,9909,221,2198,
2011-03-02_11:04,8661.89,8662.76,8661.89,8662.76,8176,186,1778,
2011-03-02_11:05,8662.51,8664.78,8661.54,8663.94,8658,218,1893,
2011-03-02_11:06,8663.20,8665.39,8663.20,8665.39,9159,250,2105,
2011-03-02_11:07,8666.35,8667.21,8663.39,8666.63,8329,223,1793,
2011-03-02_11:08,8668.18,8668.18,8666.52,8666.52,6987,215,1699,
2011-03-02_11:09,8666.95,8669.33,8666.95,8668.90,6802,213,1695,
2011-03-02_11:10,8669.32,8670.76,8664.44,8664.44,8759,285,2141,
2011-03-02_11:11,8666.98,8666.98,8662.59,8663.33,7843,262,2126,
2011-03-02_11:12,8664.28,8664.28,8657.89,8660.68,11679,354,2999,
2011-03-02_11:13,8659.77,8663.96,8659.77,8663.96,11446,259,2171,
2011-03-02_11:14,8665.15,8665.75,8664.46,8665.75,6906,176,1722,
2011-03-02_11:15,8664.58,8666.57,8664.58,8666.57,6709,177,1648,
2011-03-02_11:16,8666.31,8668.49,8666.31,8668.49,7014,207,1643,
2011-03-02_11:17,8667.82,8670.89,8667.82,8669.59,6746,183,1728,
2011-03-02_11:18,8671.63,8671.92,8670.42,8670.42,7120,219,1777,
2011-03-02_11:19,8670.10,8671.38,8669.09,8671.02,7564,258,1836,
2011-03-02_11:20,8671.52,8673.58,8671.52,8673.58,6623,215,1741,
2011-03-02_11:21,8673.45,8675.50,8673.45,8674.02,7005,229,1939,
2011-03-02_11:22,8673.27,8675.56,8673.27,8675.56,6698,171,1740,
2011-03-02_11:23,8675.59,8675.59,8672.74,8673.38,7289,212,1785,
2011-03-02_11:24,8674.15,8675.14,8673.88,8673.88,6177,194,1693,
2011-03-02_11:25,8674.42,8676.81,8674.42,8676.81,6831,198,1744,
2011-03-02_11:26,8677.84,8678.54,8677.06,8677.06,5715,161,1484,
2011-03-02_11:27,8676.90,8677.46,8675.81,8677.46,6726,204,1764,
2011-03-02_11:28,8675.93,8677.89,8675.93,8677.89,7015,198,1804,
2011-03-02_11:29,8676.31,8676.59,8675.83,8676.08,8096,233,1942,
2011-03-02_11:30,8678.47,8678.88,8678.00,8678.00,7780,240,1951,
2011-03-02_11:31,8677.58,8680.25,8677.58,8680.25,10329,625,2089,
2011-03-02_11:32,8680.13,8682.17,8678.20,8678.20,9679,286,2199,
2011-03-02_11:33,8673.46,8677.16,8673.46,8675.42,10316,324,2527,
2011-03-02_11:34,8668.85,8669.99,8668.85,8669.99,10702,307,2692,
2011-03-02_11:35,8669.57,8674.51,8669.57,8671.42,7143,247,2006,
2011-03-02_11:36,8671.03,8675.83,8671.03,8674.63,8129,295,2105,
2011-03-02_11:37,8672.11,8676.00,8672.11,8674.37,7338,269,2061,
2011-03-02_11:38,8673.02,8675.39,8673.02,8675.39,6183,195,1706,
2011-03-02_11:39,8672.88,8674.31,8668.82,8674.31,9818,268,2084,
2011-03-02_11:40,8674.31,8674.31,8668.99,8669.47,14248,356,2849,
2011-03-02_11:41,8668.19,8670.45,8668.19,8669.25,10230,219,2066,
2011-03-02_11:42,8667.65,8671.24,8667.65,8671.02,8070,356,2126,
2011-03-02_11:43,8672.88,8673.58,8670.75,8671.89,7713,333,1961,
2011-03-02_11:44,8675.90,8675.95,8674.47,8675.95,8754,241,1952,
2011-03-02_11:45,8674.45,8674.45,8671.53,8673.01,8582,318,2253,
2011-03-02_11:46,8674.15,8674.45,8672.88,8672.88,6509,221,2007,
2011-03-02_11:47,8672.48,8676.34,8672.48,8675.08,7065,219,1915,
2011-03-02_11:48,8675.52,8676.26,8674.04,8674.04,7595,251,2113,
2011-03-02_11:49,8674.62,8677.30,8674.62,8676.14,7785,234,1954,
2011-03-02_11:50,8676.63,8677.32,8675.63,8675.63,7173,232,1970,
2011-03-02_11:51,8675.93,8677.49,8675.93,8677.49,7801,206,1941,
2011-03-02_11:52,8675.93,8675.93,8674.25,8674.25,8942,282,2134,
2011-03-02_11:53,8675.12,8675.12,8669.30,8670.69,9556,336,2874,
2011-03-02_11:54,8671.96,8672.82,8669.65,8670.19,7758,244,2243,
2011-03-02_11:55,8671.70,8671.70,8668.56,8670.26,8751,279,2253,
2011-03-02_11:56,8670.68,8672.06,8670.68,8671.22,7675,225,1837,
2011-03-02_11:57,8670.97,8674.77,8670.97,8674.77,7377,192,1657,
2011-03-02_11:58,8675.05,8675.05,8672.89,8672.89,8219,217,1632,
2011-03-02_11:59,8671.96,8675.20,8671.96,8674.75,7337,237,1604,
2011-03-02_12:00,8675.15,8677.24,8672.42,8672.42,6946,196,1641,
2011-03-02_12:01,8672.24,8676.28,8672.24,8676.28,7176,268,1921,
2011-03-02_12:02,8676.85,8679.73,8676.85,8678.82,6603,186,1691,
2011-03-02_12:03,8679.58,8679.58,8674.00,8675.73,7884,205,1990,
2011-03-02_12:04,8674.89,8675.64,8672.41,8672.41,9012,259,2028,
2011-03-02_12:05,8674.04,8674.04,8672.31,8672.31,7182,251,1816,
2011-03-02_12:06,8674.25,8674.25,8670.74,8670.74,6319,188,1739,
2011-03-02_12:07,8670.93,8671.86,8669.86,8671.09,6175,198,1936,
2011-03-02_12:08,8670.92,8671.79,8668.55,8671.79,6598,201,1672,
2011-03-02_12:09,8668.95,8668.95,8667.45,8668.11,9357,266,2277,
2011-03-02_12:10,8669.06,8669.66,8665.31,8667.74,6795,216,1972,
2011-03-02_12:11,8666.52,8670.70,8666.52,8669.50,6320,188,1729,
2011-03-02_12:12,8670.49,8670.49,8664.06,8668.26,6817,220,1797,
2011-03-02_12:13,8668.63,8670.57,8668.63,8670.57,6445,179,1565,
2011-03-02_12:14,8669.65,8671.50,8669.65,8671.50,5681,188,1637,
2011-03-02_12:15,8669.59,8670.37,8668.69,8670.37,5664,173,1583,
2011-03-02_12:16,8671.31,8672.43,8670.23,8672.43,7542,227,1717,
2011-03-02_12:17,8672.83,8673.27,8672.19,8673.27,6923,174,1771,
2011-03-02_12:18,8674.71,8675.04,8674.45,8674.86,7484,171,1655,
2011-03-02_12:19,8674.31,8675.86,8674.31,8675.86,9683,301,1761,
2011-03-02_12:20,8675.66,8676.11,8675.25,8675.25,7916,255,1923,
2011-03-02_12:21,8676.91,8678.19,8670.22,8670.22,9148,250,2001,
2011-03-02_12:22,8669.24,8674.03,8669.24,8674.03,9312,246,2167,
2011-03-02_12:23,8672.66,8673.87,8668.19,8668.19,8068,255,2072,
2011-03-02_12:24,8670.76,8671.66,8669.96,8671.66,7428,210,1908,
2011-03-02_12:25,8672.46,8672.60,8670.06,8672.54,7038,217,1773,
2011-03-02_12:26,8672.10,8672.93,8669.25,8672.93,8998,258,2087,
2011-03-02_12:27,8670.62,8672.53,8670.62,8672.53,8784,230,1886,
2011-03-02_12:28,8671.51,8673.17,8670.13,8670.13,8787,244,2229,
2011-03-02_12:29,8672.20,8672.20,8669.31,8669.54,7923,237,2051,
2011-03-02_12:30,8672.42,8673.72,8671.14,8673.72,6896,197,1782,
2011-03-02_12:31,8671.84,8672.15,8669.21,8670.26,7482,227,1915,
2011-03-02_12:32,8669.33,8671.84,8669.33,8670.09,7229,256,2061,
2011-03-02_12:33,8670.97,8673.94,8670.97,8673.18,6837,261,2055,
2011-03-02_12:34,8673.71,8673.71,8671.26,8671.26,8080,256,2052,
2011-03-02_12:35,8666.87,8674.98,8666.87,8672.75,10024,341,2497,
2011-03-02_12:36,8673.28,8673.50,8673.15,8673.50,9144,302,2231,
2011-03-02_12:37,8672.58,8673.80,8672.49,8672.49,8586,250,2054,
2011-03-02_12:38,8671.74,8674.32,8671.28,8671.28,8230,258,2030,
2011-03-02_12:39,8671.17,8674.69,8671.17,8674.69,9204,319,2184,
2011-03-02_12:40,8672.95,8673.52,8670.94,8670.94,10843,344,2396,
2011-03-02_12:41,8666.71,8669.28,8664.96,8664.96,18737,531,3990,
2011-03-02_12:42,8662.92,8662.92,8656.85,8657.15,21764,629,5340,
2011-03-02_12:43,8655.44,8658.94,8655.44,8657.98,21705,628,4856,
2011-03-02_12:44,8657.77,8657.77,8652.64,8652.64,14243,487,3816,
2011-03-02_12:45,8651.64,8651.64,8650.03,8650.67,17106,534,4368,
2011-03-02_12:46,8649.78,8649.78,8648.92,8648.92,17508,537,3862,
2011-03-02_12:47,8649.12,8654.91,8649.12,8650.97,13339,367,3147,
2011-03-02_12:48,8649.44,8652.31,8649.44,8652.31,11684,319,2876,
2011-03-02_12:49,8651.08,8651.38,8649.30,8651.38,13086,415,3152,
2011-03-02_12:50,8650.88,8650.88,8649.57,8649.57,12170,307,2568,
2011-03-02_12:51,8651.08,8653.63,8651.08,8653.63,9030,242,2258,
2011-03-02_12:52,8654.80,8655.14,8654.80,8655.14,9635,262,2226,
2011-03-02_12:53,8652.39,8654.80,8652.39,8654.80,8880,278,2318,
2011-03-02_12:54,8654.50,8655.99,8654.50,8655.99,9568,257,2275,
2011-03-02_12:55,8654.12,8656.67,8654.12,8655.60,10243,266,2486,
2011-03-02_12:56,8654.59,8655.01,8653.75,8653.75,9487,264,2288,
2011-03-02_12:57,8652.77,8652.77,8647.20,8648.18,12033,399,3549,
2011-03-02_12:58,8648.27,8649.29,8647.04,8648.99,14248,363,3175,
2011-03-02_12:59,8649.61,8649.61,8644.39,8644.39,12733,422,3554,
2011-03-02_13:00,8643.99,8643.99,8637.49,8637.49,20971,675,5444,
2011-03-02_13:01,8638.30,8638.30,8627.44,8630.12,40142,1258,9492,
2011-03-02_13:02,8630.40,8630.40,8627.49,8630.32,23626,694,5993,
2011-03-02_13:03,8630.42,8630.42,8628.39,8629.85,16506,528,4146,
2011-03-02_13:04,8630.97,8632.63,8630.97,8632.63,15727,474,3916,
2011-03-02_13:05,8632.09,8633.53,8631.54,8633.53,12708,346,3140,
2011-03-02_13:06,8632.97,8635.87,8632.97,8635.29,14944,436,3254,
2011-03-02_13:07,8635.04,8638.23,8635.04,8638.23,13861,408,3262,
2011-03-02_13:08,8641.60,8642.15,8640.14,8642.15,15387,355,3162,
2011-03-02_13:09,8643.00,8644.78,8642.69,8642.69,12041,335,2999,
2011-03-02_13:10,8642.26,8644.42,8640.96,8640.96,11744,337,3266,
2011-03-02_13:11,8641.05,8642.37,8640.17,8642.37,13389,342,3222,
2011-03-02_13:12,8641.84,8643.39,8641.84,8643.39,11784,302,2858,
2011-03-02_13:13,8643.42,8647.05,8643.42,8644.98,12845,300,3043,
2011-03-02_13:14,8644.32,8644.32,8642.14,8642.17,13793,449,3513,
2011-03-02_13:15,8642.65,8642.65,8640.93,8640.93,10895,325,3362,
2011-03-02_13:16,8639.20,8639.52,8638.98,8638.98,15881,385,3977,
2011-03-02_13:17,8638.72,8638.72,8635.57,8635.77,16809,458,3949,
2011-03-02_13:18,8635.13,8636.01,8632.03,8636.01,15803,453,3862,
2011-03-02_13:19,8639.30,8639.30,8634.97,8634.97,17338,459,3938,
2011-03-02_13:20,8632.20,8637.32,8632.20,8635.19,17266,436,4179,
2011-03-02_13:21,8639.27,8639.27,8633.31,8633.31,18953,469,4261,
2011-03-02_13:22,8633.36,8635.21,8633.36,8635.21,17186,457,4384,
2011-03-02_13:23,8634.81,8637.41,8634.26,8637.41,17810,420,4341,
2011-03-02_13:24,8635.51,8636.42,8634.06,8634.06,23568,556,5186,
2011-03-02_13:25,8636.91,8638.87,8635.56,8635.56,24598,561,5162,
2011-03-02_13:26,8635.56,8635.56,8635.56,8635.56,0,0,0,
2011-03-02_13:27,8635.56,8635.56,8635.56,8635.56,0,0,0,
2011-03-02_13:28,8635.56,8635.56,8635.56,8635.56,0,0,0,
2011-03-02_13:29,8635.56,8635.56,8635.56,8635.56,0,0,0,
2011-03-02_13:30,8635.56,8635.56,8619.90,8619.90,167025,6280,39965,
2011-03-03_09:01,8661.63,8676.12,8661.63,8674.52,72757,2870,20693,
2011-03-03_09:02,8673.34,8683.39,8673.34,8683.39,31103,1094,7913,
2011-03-03_09:03,8680.55,8683.61,8680.55,8683.61,34983,1038,7564,
2011-03-03_09:04,8683.01,8683.01,8677.98,8680.11,35950,1095,7571,
2011-03-03_09:05,8680.22,8680.67,8679.36,8680.67,36217,893,6961,
2011-03-03_09:06,8680.52,8685.34,8678.97,8685.34,32373,819,6491,
2011-03-03_09:07,8682.24,8684.31,8682.24,8682.78,33839,773,6400,
2011-03-03_09:08,8683.89,8685.07,8683.89,8684.06,31723,732,6124,
2011-03-03_09:09,8683.38,8684.36,8682.20,8682.20,30685,833,6307,
2011-03-03_09:10,8682.79,8682.79,8680.13,8680.13,33963,1128,7056,
2011-03-03_09:11,8680.53,8681.60,8680.53,8681.60,35354,1123,7337,
2011-03-03_09:12,8679.07,8681.26,8679.07,8681.26,28263,968,6508,
2011-03-03_09:13,8682.46,8682.46,8679.74,8680.59,28908,784,5982,
2011-03-03_09:14,8678.92,8678.92,8677.47,8677.91,26384,675,5720,
2011-03-03_09:15,8683.58,8683.58,8680.15,8680.15,26926,616,5105,
2011-03-03_09:16,8681.39,8682.35,8681.23,8682.06,23187,627,5025,
2011-03-03_09:17,8686.90,8686.90,8683.42,8684.60,25761,697,5375,
2011-03-03_09:18,8684.07,8684.07,8680.67,8680.67,30334,735,5759,
2011-03-03_09:19,8679.55,8679.55,8678.64,8678.64,23138,668,5321,
2011-03-03_09:20,8678.32,8679.15,8676.29,8676.29,27402,761,5764,
2011-03-03_09:21,8676.60,8676.69,8673.73,8673.73,24236,621,5478,
2011-03-03_09:22,8673.23,8677.52,8673.23,8677.52,23461,607,4817,
2011-03-03_09:23,8673.89,8675.76,8673.89,8675.03,21111,541,4786,
2011-03-03_09:24,8676.90,8676.90,8675.48,8675.92,23410,555,4761,
2011-03-03_09:25,8675.37,8676.36,8674.08,8674.32,22398,550,4866,
2011-03-03_09:26,8679.82,8679.82,8674.01,8678.44,23152,604,5399,
2011-03-03_09:27,8676.45,8679.68,8676.45,8678.09,21226,610,5026,
2011-03-03_09:28,8677.26,8677.90,8677.20,8677.90,23421,608,5165,
2011-03-03_09:29,8678.61,8679.95,8678.34,8679.95,20335,528,4731,
2011-03-03_09:30,8681.24,8681.66,8680.00,8680.13,22522,461,4117,
2011-03-03_09:31,8679.39,8684.25,8678.99,8684.25,23505,507,4421,
2011-03-03_09:32,8685.17,8687.14,8683.67,8687.14,26458,598,4729,
2011-03-03_09:33,8689.20,8691.59,8689.20,8690.50,29642,675,5395,
2011-03-03_09:34,8691.82,8692.69,8691.73,8692.69,31410,694,5732,
2011-03-03_09:35,8695.79,8696.82,8695.42,8695.42,28667,587,5218,
2011-03-03_09:36,8696.07,8698.12,8696.07,8697.50,31344,608,5728,
2011-03-03_09:37,8698.27,8699.67,8697.60,8697.60,31204,649,5550,
2011-03-03_09:38,8700.06,8700.27,8700.05,8700.05,30341,666,5463,
2011-03-03_09:39,8696.50,8696.62,8696.25,8696.44,26902,566,4948,
2011-03-03_09:40,8696.00,8698.79,8693.03,8693.03,22724,438,4261,
2011-03-03_09:41,8694.22,8696.32,8694.22,8696.32,22336,441,4014,
2011-03-03_09:42,8695.79,8698.34,8695.01,8695.01,21385,480,4297,
2011-03-03_09:43,8696.94,8698.99,8696.94,8696.95,22085,553,4059,
2011-03-03_09:44,8699.00,8699.00,8694.23,8694.23,16112,323,3195,
2011-03-03_09:45,8695.79,8697.42,8695.79,8696.85,17990,432,3541,
2011-03-03_09:46,8697.49,8697.49,8695.34,8695.42,18754,462,3703,
2011-03-03_09:47,8695.34,8696.89,8695.34,8696.89,17128,378,3574,
2011-03-03_09:48,8696.18,8698.25,8694.81,8694.81,20722,503,3675,
2011-03-03_09:49,8695.11,8698.06,8695.11,8697.01,17810,383,3354,
2011-03-03_09:50,8696.45,8699.87,8696.45,8699.18,20041,448,3653,
2011-03-03_09:51,8697.53,8700.37,8697.53,8700.21,14220,365,3159,
2011-03-03_09:52,8700.24,8701.07,8698.20,8701.07,13682,312,2960,
2011-03-03_09:53,8698.46,8699.89,8698.46,8699.57,15827,478,3391,
2011-03-03_09:54,8699.81,8700.62,8697.36,8697.53,16336,380,3335,
2011-03-03_09:55,8701.53,8701.53,8699.36,8700.40,20241,617,4015,
2011-03-03_09:56,8699.28,8699.28,8697.89,8698.04,21902,570,4222,
2011-03-03_09:57,8698.71,8702.51,8698.44,8702.51,19853,480,3842,
2011-03-03_09:58,8704.66,8704.66,8699.83,8699.83,19453,452,3821,
2011-03-03_09:59,8701.51,8702.99,8701.43,8701.43,20536,418,3782,
2011-03-03_10:00,8699.33,8699.33,8697.51,8697.82,19156,370,3521,
2011-03-03_10:01,8698.58,8698.91,8698.01,8698.01,16908,404,3403,
2011-03-03_10:02,8697.52,8697.52,8695.68,8696.89,16575,382,3441,
2011-03-03_10:03,8694.48,8695.49,8693.75,8693.75,17545,440,3756,
2011-03-03_10:04,8693.44,8696.68,8691.25,8696.68,17013,434,3636,
2011-03-03_10:05,8693.10,8693.10,8691.27,8691.60,16318,401,3550,
2011-03-03_10:06,8691.89,8691.89,8688.53,8688.53,15958,368,3449,
2011-03-03_10:07,8689.71,8689.71,8679.64,8679.64,22881,618,4538,
2011-03-03_10:08,8674.69,8680.30,8674.69,8678.30,24614,626,4839,
2011-03-03_10:09,8677.45,8677.45,8674.74,8674.74,19126,541,4127,
2011-03-03_10:10,8675.06,8675.06,8669.86,8673.00,17835,466,3562,
2011-03-03_10:11,8673.55,8673.55,8672.12,8672.49,15932,431,3456,
2011-03-03_10:12,8670.49,8674.10,8670.49,8674.10,12637,342,3041,
2011-03-03_10:13,8678.27,8678.27,8673.04,8673.36,13891,340,3098,
2011-03-03_10:14,8673.76,8675.37,8673.76,8675.22,12259,356,2946,
2011-03-03_10:15,8671.28,8673.19,8671.28,8673.19,10640,275,2508,
2011-03-03_10:16,8672.82,8673.45,8672.46,8673.17,9618,253,2309,
2011-03-03_10:17,8672.67,8673.19,8672.67,8673.19,10714,260,2332,
2011-03-03_10:18,8672.56,8673.80,8671.58,8671.58,10500,261,2333,
2011-03-03_10:19,8671.46,8671.46,8669.31,8669.31,12350,285,2502,
2011-03-03_10:20,8670.89,8670.89,8668.53,8670.03,11546,305,2625,
2011-03-03_10:21,8667.92,8671.63,8667.92,8671.63,11828,275,2426,
2011-03-03_10:22,8676.46,8676.46,8671.55,8674.87,12643,320,2698,
2011-03-03_10:23,8675.01,8675.15,8673.18,8673.18,10711,286,2627,
2011-03-03_10:24,8671.10,8676.71,8671.10,8676.71,11742,418,2607,
2011-03-03_10:25,8676.17,8679.03,8674.08,8674.08,10274,274,2415,
2011-03-03_10:26,8677.43,8680.18,8677.43,8680.18,12700,417,2813,
2011-03-03_10:27,8679.19,8679.44,8677.44,8679.44,12171,308,2656,
2011-03-03_10:28,8683.38,8683.38,8680.51,8681.47,12379,306,2538,
2011-03-03_10:29,8680.64,8680.64,8679.20,8679.53,12905,377,2809,
2011-03-03_10:30,8680.18,8680.34,8679.85,8679.85,11072,265,2449,
2011-03-03_10:31,8679.57,8682.95,8679.57,8680.45,10019,290,2271,
2011-03-03_10:32,8679.82,8680.95,8677.20,8677.20,8007,275,2041,
2011-03-03_10:33,8676.24,8683.33,8676.24,8683.33,9596,292,2371,
2011-03-03_10:34,8678.16,8679.27,8678.13,8678.13,10953,292,2344,
2011-03-03_10:35,8676.78,8678.99,8676.78,8677.83,8666,321,2112,
2011-03-03_10:36,8674.42,8676.30,8674.42,8676.30,11295,475,2673,
2011-03-03_10:37,8677.54,8680.11,8677.54,8678.20,14429,426,2997,
2011-03-03_10:38,8678.72,8678.72,8677.98,8678.42,14497,448,2777,
2011-03-03_10:39,8676.94,8678.79,8676.94,8677.10,12899,399,2931,
2011-03-03_10:40,8676.90,8679.40,8676.90,8679.13,12789,394,2817,
2011-03-03_10:41,8679.00,8679.00,8677.13,8677.13,12276,424,2858,
2011-03-03_10:42,8680.35,8680.65,8679.57,8679.57,16250,384,3000,
2011-03-03_10:43,8680.83,8681.24,8680.29,8681.21,14144,399,3005,
2011-03-03_10:44,8681.38,8681.38,8679.46,8679.74,15179,379,2864,
2011-03-03_10:45,8680.78,8680.93,8680.49,8680.49,13563,348,2857,
2011-03-03_10:46,8679.70,8681.15,8679.70,8681.09,12317,370,2796,
2011-03-03_10:47,8680.60,8681.68,8679.01,8679.01,12147,314,2552,
2011-03-03_10:48,8680.65,8680.65,8677.50,8679.17,12415,318,2782,
2011-03-03_10:49,8676.77,8680.21,8676.77,8680.21,12045,309,2677,
2011-03-03_10:50,8679.59,8679.59,8674.87,8675.89,13540,299,2583,
2011-03-03_10:51,8677.74,8677.96,8676.25,8677.96,9053,258,2405,
2011-03-03_10:52,8677.96,8678.62,8676.48,8678.62,13742,367,2834,
2011-03-03_10:53,8677.69,8677.69,8673.17,8675.12,14154,324,2718,
2011-03-03_10:54,8679.68,8680.71,8679.68,8679.88,14530,384,3071,
2011-03-03_10:55,8682.28,8682.28,8681.23,8681.27,11992,300,2782,
2011-03-03_10:56,8679.16,8681.27,8679.16,8680.45,10720,361,2692,
2011-03-03_10:57,8677.11,8677.74,8676.35,8676.35,10599,334,2541,
2011-03-03_10:58,8676.37,8676.73,8675.88,8676.73,10615,406,2705,
2011-03-03_10:59,8672.65,8673.06,8672.53,8672.98,14312,346,2783,
2011-03-03_11:00,8675.56,8675.56,8672.01,8672.48,10866,294,2621,
2011-03-03_11:01,8672.71,8674.38,8672.43,8674.38,9933,268,2518,
2011-03-03_11:02,8675.40,8678.50,8674.88,8677.63,13256,288,2508,
2011-03-03_11:03,8674.64,8675.37,8674.64,8675.03,10206,235,2216,
2011-03-03_11:04,8676.75,8676.75,8675.46,8675.56,12280,317,2718,
2011-03-03_11:05,8675.99,8678.16,8675.99,8677.10,10299,289,2552,
2011-03-03_11:06,8677.19,8677.19,8675.92,8675.92,11371,319,2689,
2011-03-03_11:07,8674.60,8675.12,8673.12,8675.12,13260,333,2589,
2011-03-03_11:08,8674.61,8674.98,8672.67,8672.73,11590,289,2409,
2011-03-03_11:09,8671.90,8673.42,8671.90,8672.87,13503,425,2733,
2011-03-03_11:10,8672.28,8675.02,8672.28,8675.02,10610,299,2513,
2011-03-03_11:11,8675.20,8675.20,8671.66,8671.66,11290,312,2595,
2011-03-03_11:12,8674.18,8674.83,8673.32,8674.83,14506,433,2786,
2011-03-03_11:13,8675.38,8675.38,8673.36,8673.36,15724,440,2942,
2011-03-03_11:14,8674.27,8675.26,8672.23,8672.23,13791,417,3203,
2011-03-03_11:15,8671.83,8672.33,8671.64,8672.17,15330,439,3017,
2011-03-03_11:16,8672.17,8672.31,8670.04,8670.04,14138,406,3005,
2011-03-03_11:17,8672.53,8675.02,8672.53,8674.45,11911,343,2710,
2011-03-03_11:18,8672.65,8675.46,8672.65,8675.46,12404,329,2641,
2011-03-03_11:19,8675.54,8675.54,8673.74,8673.74,11456,352,2487,
2011-03-03_11:20,8675.83,8676.16,8673.46,8675.29,11589,413,2581,
2011-03-03_11:21,8675.92,8678.16,8673.48,8673.54,9893,299,2363,
2011-03-03_11:22,8674.44,8676.57,8674.02,8675.53,12217,359,2413,
2011-03-03_11:23,8681.33,8681.33,8674.76,8674.76,10877,316,2333,
2011-03-03_11:24,8676.52,8676.57,8676.01,8676.01,10322,293,2249,
2011-03-03_11:25,8676.23,8676.23,8674.91,8674.91,12025,340,2430,
2011-03-03_11:26,8675.39,8677.25,8675.26,8675.55,12533,328,2528,
2011-03-03_11:27,8673.86,8676.73,8673.86,8676.73,11995,305,2459,
2011-03-03_11:28,8678.22,8678.22,8676.12,8676.12,13845,397,2809,
2011-03-03_11:29,8678.29,8679.98,8678.29,8679.98,15881,426,3120,
2011-03-03_11:30,8680.86,8682.67,8680.86,8682.67,16773,506,3535,
2011-03-03_11:31,8684.43,8686.11,8683.28,8686.11,14164,435,3160,
2011-03-03_11:32,8687.04,8688.81,8687.04,8688.81,14615,414,3011,
2011-03-03_11:33,8689.59,8689.67,8686.94,8689.67,11691,330,2930,
2011-03-03_11:34,8690.67,8690.67,8688.12,8688.75,11209,320,2714,
2011-03-03_11:35,8688.69,8692.33,8688.69,8691.51,11334,291,2520,
2011-03-03_11:36,8689.51,8698.47,8689.51,8698.47,31086,928,5144,
2011-03-03_11:37,8700.08,8710.19,8700.08,8710.19,36896,1226,7246,
2011-03-03_11:38,8709.56,8719.78,8709.56,8719.78,34181,1099,6628,
2011-03-03_11:39,8723.10,8727.49,8723.10,8726.07,39658,1099,6968,
2011-03-03_11:40,8724.68,8725.44,8721.26,8721.26,25105,625,5033,
2011-03-03_11:41,8721.97,8721.97,8719.20,8719.55,22164,540,4188,
2011-03-03_11:42,8719.34,8722.88,8719.34,8722.88,17788,500,3886,
2011-03-03_11:43,8724.65,8729.00,8724.65,8729.00,18297,568,4352,
2011-03-03_11:44,8728.55,8737.39,8728.55,8737.39,28251,966,6216,
2011-03-03_11:45,8739.60,8739.60,8736.03,8736.03,20916,543,4388,
2011-03-03_11:46,8735.97,8750.20,8735.97,8750.20,38313,1184,8048,
2011-03-03_11:47,8752.32,8752.32,8750.19,8750.37,26889,701,5565,
2011-03-03_11:48,8750.65,8750.65,8747.19,8747.19,19762,473,4241,
2011-03-03_11:49,8743.53,8743.53,8738.72,8738.72,23368,549,4299,
2011-03-03_11:50,8737.96,8740.29,8735.41,8735.41,25068,587,4265,
2011-03-03_11:51,8734.26,8742.60,8734.26,8742.60,19173,582,4510,
2011-03-03_11:52,8744.34,8744.34,8742.12,8742.28,14776,416,3340,
2011-03-03_11:53,8742.07,8742.07,8737.94,8737.94,12886,328,2841,
2011-03-03_11:54,8738.04,8738.04,8734.54,8737.73,16032,423,3208,
2011-03-03_11:55,8737.59,8740.06,8736.60,8740.06,15829,412,3074,
2011-03-03_11:56,8740.23,8742.10,8740.23,8742.10,16954,533,3467,
2011-03-03_11:57,8746.05,8746.05,8743.66,8744.56,11695,359,2960,
2011-03-03_11:58,8744.60,8744.60,8740.84,8740.84,10912,330,2835,
2011-03-03_11:59,8739.49,8743.27,8739.49,8743.27,14177,412,3056,
2011-03-03_12:00,8743.20,8743.20,8741.52,8743.10,13591,373,3047,
2011-03-03_12:01,8744.12,8745.55,8742.35,8745.55,14309,455,3416,
2011-03-03_12:02,8748.81,8751.11,8747.77,8748.41,20094,553,4056,
2011-03-03_12:03,8748.53,8748.53,8745.06,8745.06,13546,360,2862,
2011-03-03_12:04,8747.55,8747.55,8744.45,8744.62,12462,339,2579,
2011-03-03_12:05,8745.07,8745.07,8741.40,8742.43,14181,367,2760,
2011-03-03_12:06,8741.24,8741.64,8739.86,8741.64,11697,331,2723,
2011-03-03_12:07,8739.86,8739.86,8734.63,8734.68,11535,312,2537,
2011-03-03_12:08,8734.29,8735.96,8734.16,8734.16,10917,311,2434,
2011-03-03_12:09,8734.23,8736.70,8734.23,8736.70,12549,357,2516,
2011-03-03_12:10,8736.51,8738.65,8736.20,8738.60,11146,318,2581,
2011-03-03_12:11,8735.16,8737.95,8735.16,8737.95,12109,352,2556,
2011-03-03_12:12,8736.57,8738.15,8736.50,8737.58,13611,371,2796,
2011-03-03_12:13,8737.64,8741.27,8737.64,8741.27,15454,454,3247,
2011-03-03_12:14,8742.39,8742.39,8740.69,8740.69,10827,330,2598,
2011-03-03_12:15,8740.28,8744.01,8740.28,8744.01,12126,355,2536,
2011-03-03_12:16,8743.92,8743.99,8742.56,8743.91,10698,331,2741,
2011-03-03_12:17,8742.46,8743.58,8741.74,8743.58,9242,256,2290,
2011-03-03_12:18,8742.94,8742.94,8742.32,8742.74,9344,288,2509,
2011-03-03_12:19,8743.10,8743.10,8740.53,8741.28,9372,305,2497,
2011-03-03_12:20,8742.02,8743.99,8740.41,8743.99,11778,362,2763,
2011-03-03_12:21,8740.09,8743.29,8740.09,8743.29,12373,319,2651,
2011-03-03_12:22,8743.85,8743.85,8742.49,8742.49,11686,311,2763,
2011-03-03_12:23,8743.77,8743.77,8742.50,8742.93,13138,363,2765,
2011-03-03_12:24,8743.02,8743.02,8742.17,8743.00,19368,505,3955,
2011-03-03_12:25,8742.87,8743.27,8742.40,8743.27,13410,359,3127,
2011-03-03_12:26,8740.71,8749.46,8740.71,8749.46,16501,485,3899,
2011-03-03_12:27,8751.46,8753.12,8751.46,8751.88,16767,539,4227,
2011-03-03_12:28,8752.33,8753.77,8750.53,8753.77,15411,411,3446,
2011-03-03_12:29,8751.10,8751.10,8750.10,8750.10,13691,351,3034,
2011-03-03_12:30,8751.09,8751.09,8748.14,8748.14,13923,418,3370,
2011-03-03_12:31,8744.70,8750.37,8744.70,8749.81,15228,448,3587,
2011-03-03_12:32,8749.75,8752.09,8748.54,8750.47,14324,728,3442,
2011-03-03_12:33,8748.73,8752.06,8748.73,8750.79,17156,1075,3462,
2011-03-03_12:34,8750.15,8753.66,8750.15,8752.60,13635,482,3203,
2011-03-03_12:35,8752.51,8754.65,8749.86,8749.86,12424,432,2922,
2011-03-03_12:36,8751.37,8751.37,8749.14,8751.07,13786,409,3097,
2011-03-03_12:37,8752.04,8752.04,8749.50,8751.48,10574,293,2560,
2011-03-03_12:38,8749.57,8749.57,8747.15,8747.50,11870,357,2614,
2011-03-03_12:39,8747.48,8747.54,8743.02,8743.02,11615,333,2743,
2011-03-03_12:40,8741.80,8743.40,8741.80,8743.40,10906,326,2605,
2011-03-03_12:41,8743.91,8749.45,8743.91,8749.27,11762,332,2816,
2011-03-03_12:42,8747.27,8747.27,8742.84,8745.18,9857,309,2731,
2011-03-03_12:43,8744.82,8745.36,8744.82,8745.36,10222,304,2620,
2011-03-03_12:44,8746.13,8746.13,8744.04,8744.04,12118,312,2495,
2011-03-03_12:45,8744.87,8750.82,8744.87,8749.32,13173,392,3178,
2011-03-03_12:46,8748.32,8748.83,8746.92,8748.83,10795,336,2754,
2011-03-03_12:47,8745.89,8751.36,8745.89,8750.75,14652,489,3201,
2011-03-03_12:48,8749.16,8752.18,8748.68,8752.18,13674,406,3442,
2011-03-03_12:49,8754.01,8754.95,8753.85,8754.20,12481,441,3296,
2011-03-03_12:50,8755.71,8755.71,8752.83,8752.83,12432,535,3289,
2011-03-03_12:51,8755.11,8756.53,8754.78,8756.53,16819,586,3728,
2011-03-03_12:52,8756.64,8758.19,8756.40,8756.50,15560,421,3531,
2011-03-03_12:53,8755.58,8758.89,8755.58,8757.76,14121,398,3459,
2011-03-03_12:54,8756.07,8756.07,8753.65,8753.76,16158,446,3549,
2011-03-03_12:55,8753.39,8756.71,8753.10,8753.10,15268,384,3249,
2011-03-03_12:56,8753.47,8753.77,8752.71,8752.71,14295,367,2993,
2011-03-03_12:57,8750.91,8755.19,8750.91,8752.59,13947,397,3180,
2011-03-03_12:58,8751.14,8752.91,8750.32,8750.53,13627,376,3116,
2011-03-03_12:59,8751.28,8753.86,8751.28,8753.86,14922,392,3392,
2011-03-03_13:00,8755.48,8755.48,8753.33,8753.33,15442,440,3560,
2011-03-03_13:01,8753.32,8756.54,8753.32,8756.54,14264,411,3421,
2011-03-03_13:02,8756.87,8756.87,8755.04,8756.67,12051,376,3089,
2011-03-03_13:03,8756.78,8756.78,8753.28,8754.34,14257,350,3162,
2011-03-03_13:04,8754.36,8754.36,8749.59,8749.59,14075,352,3155,
2011-03-03_13:05,8752.12,8752.12,8747.08,8749.99,14623,360,3205,
2011-03-03_13:06,8750.84,8750.84,8746.51,8750.08,15057,348,3265,
2011-03-03_13:07,8745.28,8745.28,8743.55,8745.01,14736,397,3301,
2011-03-03_13:08,8744.09,8744.09,8739.53,8739.53,17210,446,3454,
2011-03-03_13:09,8738.23,8738.23,8734.16,8734.16,17642,459,3511,
2011-03-03_13:10,8733.36,8737.80,8733.26,8737.80,18320,547,3973,
2011-03-03_13:11,8740.97,8742.81,8740.43,8741.09,17104,554,3829,
2011-03-03_13:12,8742.96,8744.14,8742.96,8743.87,16017,446,3688,
2011-03-03_13:13,8744.47,8746.99,8744.47,8746.43,13254,372,3487,
2011-03-03_13:14,8747.01,8748.42,8746.43,8747.68,16642,408,3699,
2011-03-03_13:15,8743.82,8747.58,8743.82,8746.37,15529,411,3417,
2011-03-03_13:16,8746.72,8747.10,8745.24,8747.10,16596,499,3481,
2011-03-03_13:17,8745.79,8748.70,8744.08,8748.70,18668,495,3869,
2011-03-03_13:18,8749.11,8749.11,8746.62,8748.38,18074,461,3878,
2011-03-03_13:19,8747.41,8747.41,8745.99,8746.70,17923,457,3735,
2011-03-03_13:20,8746.31,8750.96,8746.31,8747.22,20048,456,3926,
2011-03-03_13:21,8744.50,8744.50,8741.54,8741.54,20684,553,4369,
2011-03-03_13:22,8743.29,8743.55,8740.60,8740.60,23788,581,4598,
2011-03-03_13:23,8740.39,8741.82,8740.20,8741.68,22001,604,4804,
2011-03-03_13:24,8742.15,8744.83,8742.15,8744.83,26737,723,5805,
2011-03-03_13:25,8744.41,8747.90,8744.41,8745.52,30999,730,6184,
2011-03-03_13:26,8745.52,8745.52,8745.52,8745.52,0,0,0,
2011-03-03_13:27,8745.52,8745.52,8745.52,8745.52,0,0,0,
2011-03-03_13:28,8745.52,8745.52,8745.52,8745.52,0,0,0,
2011-03-03_13:29,8745.52,8745.52,8745.52,8745.52,0,0,0,
2011-03-03_13:30,8745.52,8745.52,8738.37,8738.37,149269,5281,34640,
2011-03-04_09:01,8815.52,8823.58,8815.52,8820.08,106949,4588,28908,
2011-03-04_09:02,8822.52,8822.52,8818.60,8819.52,43711,1755,11085,
2011-03-04_09:03,8819.27,8819.49,8818.90,8818.90,50858,1626,10934,
2011-03-04_09:04,8815.91,8818.56,8815.91,8817.88,50988,1398,9809,
2011-03-04_09:05,8815.39,8815.57,8813.85,8813.85,54227,1285,9449,
2011-03-04_09:06,8813.64,8815.25,8813.64,8814.17,52472,1272,9362,
2011-03-04_09:07,8815.62,8818.51,8815.62,8817.70,50931,1239,9302,
2011-03-04_09:08,8820.71,8820.71,8818.80,8819.13,49848,1249,9366,
2011-03-04_09:09,8821.43,8825.65,8821.43,8825.65,45881,1248,8914,
2011-03-04_09:10,8824.43,8826.40,8824.04,8824.04,40456,1087,8337,
2011-03-04_09:11,8826.96,8829.23,8826.96,8829.09,40412,1157,8405,
2011-03-04_09:12,8827.69,8828.23,8827.69,8828.21,42530,1023,7831,
2011-03-04_09:13,8824.54,8824.54,8819.52,8819.52,46366,1052,8290,
2011-03-04_09:14,8820.47,8820.47,8817.41,8818.71,42801,1025,7350,
2011-03-04_09:15,8820.39,8820.39,8819.25,8819.82,35014,757,6550,
2011-03-04_09:16,8819.71,8819.71,8815.40,8815.40,36011,922,6659,
2011-03-04_09:17,8814.09,8814.09,8808.12,8809.58,30030,782,6158,
2011-03-04_09:18,8808.19,8808.19,8806.32,8806.59,35958,811,6601,
2011-03-04_09:19,8805.33,8806.74,8802.30,8802.30,34387,780,6559,
2011-03-04_09:20,8802.38,8804.62,8802.38,8803.56,30640,681,6029,
2011-03-04_09:21,8800.95,8802.65,8800.70,8800.90,31874,804,6204,
2011-03-04_09:22,8802.91,8802.91,8801.77,8801.77,30246,753,5762,
2011-03-04_09:23,8800.14,8804.60,8800.14,8802.37,29002,658,5630,
2011-03-04_09:24,8802.84,8804.54,8802.84,8803.83,27219,725,6014,
2011-03-04_09:25,8803.64,8807.47,8803.64,8806.53,32364,900,6518,
2011-03-04_09:26,8807.28,8808.44,8807.28,8808.24,29382,772,6278,
2011-03-04_09:27,8805.34,8807.79,8805.34,8807.79,32429,824,6512,
2011-03-04_09:28,8809.01,8809.28,8807.75,8809.28,32042,779,6578,
2011-03-04_09:29,8809.58,8809.87,8808.65,8809.87,31815,803,6774,
2011-03-04_09:30,8809.71,8809.83,8807.24,8807.24,26483,716,5509,
2011-03-04_09:31,8807.93,8807.93,8806.83,8806.96,25074,704,5247,
2011-03-04_09:32,8805.32,8806.67,8805.31,8806.42,23957,640,5019,
2011-03-04_09:33,8805.76,8805.85,8803.91,8803.91,22777,627,4666,
2011-03-04_09:34,8803.34,8804.50,8802.56,8802.56,26704,636,4779,
2011-03-04_09:35,8803.08,8803.08,8801.99,8802.80,28154,694,4877,
2011-03-04_09:36,8802.68,8802.68,8799.99,8801.35,22968,589,4454,
2011-03-04_09:37,8801.11,8801.11,8795.66,8795.66,23888,614,4399,
2011-03-04_09:38,8796.67,8796.67,8794.17,8794.26,26952,730,5031,
2011-03-04_09:39,8793.14,8793.14,8790.42,8790.94,32964,756,5676,
2011-03-04_09:40,8787.75,8787.83,8787.02,8787.02,31475,758,5867,
2011-03-04_09:41,8782.61,8783.81,8782.06,8782.06,30598,769,5545,
2011-03-04_09:42,8781.23,8781.23,8776.15,8776.15,25247,716,5327,
2011-03-04_09:43,8775.32,8775.32,8772.44,8772.44,27336,688,5361,
2011-03-04_09:44,8773.34,8776.60,8771.89,8776.60,30281,828,5545,
2011-03-04_09:45,8777.12,8782.38,8777.12,8782.38,22569,669,4856,
2011-03-04_09:46,8784.14,8787.51,8784.14,8787.51,22511,656,5037,
2011-03-04_09:47,8788.97,8792.67,8788.97,8792.12,23767,690,4777,
2011-03-04_09:48,8791.29,8794.06,8791.29,8794.06,17371,497,3847,
2011-03-04_09:49,8793.26,8796.09,8793.26,8794.90,16454,484,3519,
2011-03-04_09:50,8795.76,8798.34,8795.76,8798.05,14959,506,3526,
2011-03-04_09:51,8797.45,8799.36,8797.45,8798.11,14707,465,3610,
2011-03-04_09:52,8800.93,8800.93,8796.73,8798.69,15112,481,3533,
2011-03-04_09:53,8798.21,8798.70,8796.59,8798.70,18322,544,3536,
2011-03-04_09:54,8799.37,8799.37,8796.11,8796.11,15260,384,3122,
2011-03-04_09:55,8797.15,8798.88,8797.15,8798.88,14960,387,2883,
2011-03-04_09:56,8796.19,8798.00,8796.19,8798.00,14973,429,3223,
2011-03-04_09:57,8795.51,8799.39,8795.51,8798.02,14845,389,2910,
2011-03-04_09:58,8796.98,8801.21,8796.98,8801.21,13465,348,2805,
2011-03-04_09:59,8801.34,8801.34,8800.40,8800.67,12698,386,2877,
2011-03-04_10:00,8800.52,8802.82,8800.52,8802.82,15144,359,2927,
2011-03-04_10:01,8802.03,8802.03,8800.28,8801.37,12949,345,2821,
2011-03-04_10:02,8801.72,8803.58,8801.05,8801.07,14425,370,3144,
2011-03-04_10:03,8801.63,8801.89,8801.63,8801.75,14204,327,2972,
2011-03-04_10:04,8801.78,8802.13,8801.62,8801.62,14004,363,3018,
2011-03-04_10:05,8802.29,8804.93,8802.29,8804.89,15740,401,3440,
2011-03-04_10:06,8802.61,8802.61,8802.27,8802.38,14392,428,3466,
2011-03-04_10:07,8802.80,8803.18,8802.27,8803.18,15015,393,3236,
2011-03-04_10:08,8802.92,8802.92,8801.03,8802.76,16826,479,3541,
2011-03-04_10:09,8802.53,8803.97,8802.53,8803.86,14010,391,3165,
2011-03-04_10:10,8803.54,8806.57,8803.54,8804.20,15581,407,3226,
2011-03-04_10:11,8806.46,8806.96,8805.23,8806.96,14171,381,3099,
2011-03-04_10:12,8806.58,8806.58,8805.04,8805.74,14092,403,3029,
2011-03-04_10:13,8805.11,8809.40,8805.11,8809.27,16633,449,3412,
2011-03-04_10:14,8807.07,8810.35,8807.07,8807.37,14640,336,3056,
2011-03-04_10:15,8807.71,8810.55,8807.71,8810.55,15070,491,3554,
2011-03-04_10:16,8811.91,8811.91,8810.10,8810.10,18123,527,3773,
2011-03-04_10:17,8810.35,8810.35,8809.52,8809.52,15187,412,3421,
2011-03-04_10:18,8811.80,8813.04,8807.09,8807.09,16094,499,3748,
2011-03-04_10:19,8807.61,8809.03,8807.61,8808.39,17029,533,3821,
2011-03-04_10:20,8808.73,8809.29,8807.17,8807.80,15399,445,3202,
2011-03-04_10:21,8808.52,8809.01,8804.83,8809.01,15053,395,3159,
2011-03-04_10:22,8807.80,8810.09,8807.44,8807.44,11982,427,3164,
2011-03-04_10:23,8808.19,8810.24,8808.03,8810.21,17882,598,3368,
2011-03-04_10:24,8809.95,8809.95,8808.67,8809.90,17275,411,3408,
2011-03-04_10:25,8809.64,8809.64,8807.53,8807.77,14256,373,3184,
2011-03-04_10:26,8809.62,8809.62,8807.31,8807.37,15012,433,3160,
2011-03-04_10:27,8807.93,8810.56,8807.93,8808.80,15492,517,3301,
2011-03-04_10:28,8807.68,8810.58,8807.49,8807.49,11516,375,2830,
2011-03-04_10:29,8806.45,8809.78,8806.45,8809.78,12018,345,2675,
2011-03-04_10:30,8806.89,8806.89,8805.35,8805.89,13542,385,2972,
2011-03-04_10:31,8807.88,8807.88,8805.41,8806.01,13629,348,3031,
2011-03-04_10:32,8804.45,8805.22,8803.24,8803.24,12843,423,3028,
2011-03-04_10:33,8804.00,8804.00,8802.33,8802.33,13093,455,3211,
2011-03-04_10:34,8801.54,8801.89,8801.05,8801.05,13381,395,3078,
2011-03-04_10:35,8801.60,8802.00,8801.40,8801.40,13679,361,2771,
2011-03-04_10:36,8801.99,8803.15,8801.67,8801.67,12870,417,2975,
2011-03-04_10:37,8798.20,8802.78,8798.20,8801.46,10999,312,2558,
2011-03-04_10:38,8800.65,8802.39,8800.65,8800.72,14227,509,3176,
2011-03-04_10:39,8800.05,8802.39,8800.05,8802.39,13970,437,3285,
2011-03-04_10:40,8802.92,8804.23,8802.92,8803.70,13411,541,3634,
2011-03-04_10:41,8801.48,8801.87,8799.69,8801.27,12827,443,3273,
2011-03-04_10:42,8802.10,8805.82,8801.06,8805.82,16064,744,4247,
2011-03-04_10:43,8806.50,8806.50,8805.60,8806.30,18691,691,4307,
2011-03-04_10:44,8804.13,8810.11,8804.13,8809.08,15849,507,3399,
2011-03-04_10:45,8807.04,8808.12,8805.12,8805.12,14489,536,3591,
2011-03-04_10:46,8807.15,8807.15,8804.51,8804.51,12768,406,3029,
2011-03-04_10:47,8805.08,8805.77,8803.40,8804.09,15862,466,3164,
2011-03-04_10:48,8804.21,8804.21,8802.54,8802.54,13249,383,2825,
2011-03-04_10:49,8802.96,8802.96,8798.85,8800.32,11828,330,2536,
2011-03-04_10:50,8800.81,8800.81,8798.43,8798.74,12050,350,2786,
2011-03-04_10:51,8798.77,8800.48,8798.50,8798.50,10933,364,2861,
2011-03-04_10:52,8796.91,8796.91,8795.99,8796.67,12241,383,3057,
2011-03-04_10:53,8797.65,8798.60,8796.33,8798.02,14256,441,3054,
2011-03-04_10:54,8796.13,8801.92,8795.41,8801.92,14441,916,3116,
2011-03-04_10:55,8800.62,8802.21,8800.62,8802.21,15977,439,3019,
2011-03-04_10:56,8801.17,8803.81,8801.17,8803.81,16343,486,3001,
2011-03-04_10:57,8804.44,8806.27,8803.74,8804.61,14636,443,2980,
2011-03-04_10:58,8804.35,8807.87,8803.60,8807.69,11723,371,2854,
2011-03-04_10:59,8804.91,8805.32,8804.91,8805.26,11001,322,2718,
2011-03-04_11:00,8804.98,8807.37,8804.98,8807.37,12061,354,2690,
2011-03-04_11:01,8806.45,8806.74,8806.17,8806.66,11756,365,2689,
2011-03-04_11:02,8810.06,8810.06,8808.65,8809.50,10228,317,2514,
2011-03-04_11:03,8808.91,8808.91,8807.64,8807.69,12059,345,2523,
2011-03-04_11:04,8809.00,8810.52,8809.00,8809.94,11443,415,2671,
2011-03-04_11:05,8810.76,8810.81,8809.69,8809.69,13064,424,2760,
2011-03-04_11:06,8811.14,8812.66,8811.14,8812.13,12725,419,2830,
2011-03-04_11:07,8811.91,8813.26,8811.91,8812.80,14206,472,2786,
2011-03-04_11:08,8813.37,8814.01,8812.28,8812.28,17363,636,3077,
2011-03-04_11:09,8816.40,8817.81,8815.98,8817.81,15620,499,3074,
2011-03-04_11:10,8818.77,8819.34,8818.41,8819.34,13422,537,3133,
2011-03-04_11:11,8821.01,8821.01,8818.76,8820.39,14023,484,2878,
2011-03-04_11:12,8817.99,8818.70,8816.49,8816.50,10115,339,2687,
2011-03-04_11:13,8817.16,8818.25,8817.06,8817.35,12329,356,2657,
2011-03-04_11:14,8816.37,8816.77,8814.92,8814.92,13909,399,2737,
2011-03-04_11:15,8815.66,8815.66,8814.44,8815.16,11961,351,2470,
2011-03-04_11:16,8815.22,8815.22,8812.74,8812.93,11342,329,2570,
2011-03-04_11:17,8811.35,8813.34,8811.27,8813.13,11343,373,2562,
2011-03-04_11:18,8813.48,8813.48,8812.18,8812.53,10612,292,2450,
2011-03-04_11:19,8812.79,8812.79,8810.94,8810.94,12593,334,2584,
2011-03-04_11:20,8810.41,8813.38,8810.41,8813.38,15997,512,3396,
2011-03-04_11:21,8812.56,8812.56,8810.56,8810.56,12991,370,2879,
2011-03-04_11:22,8809.95,8811.13,8809.93,8811.13,11392,312,2624,
2011-03-04_11:23,8810.69,8810.69,8808.51,8809.52,9953,294,2358,
2011-03-04_11:24,8811.05,8811.05,8808.84,8809.67,9425,282,2200,
2011-03-04_11:25,8810.45,8810.45,8806.65,8808.34,10157,322,2369,
2011-03-04_11:26,8810.06,8810.06,8808.00,8808.39,9598,314,2486,
2011-03-04_11:27,8809.53,8809.53,8807.31,8807.31,11068,443,2604,
2011-03-04_11:28,8807.52,8811.36,8807.52,8811.32,11101,413,2883,
2011-03-04_11:29,8813.33,8813.68,8812.01,8812.23,10495,320,2605,
2011-03-04_11:30,8812.39,8812.39,8810.93,8812.18,12770,356,2593,
2011-03-04_11:31,8811.65,8813.20,8811.65,8813.20,11133,318,2421,
2011-03-04_11:32,8813.15,8813.15,8812.40,8812.51,10964,291,2359,
2011-03-04_11:33,8810.18,8810.54,8809.30,8809.30,12871,309,2470,
2011-03-04_11:34,8809.95,8809.95,8804.50,8804.62,14375,339,2616,
2011-03-04_11:35,8809.35,8809.35,8806.60,8808.13,12073,273,2466,
2011-03-04_11:36,8808.14,8808.25,8806.89,8806.89,11181,328,2380,
2011-03-04_11:37,8808.33,8809.11,8806.37,8806.37,9223,277,2139,
2011-03-04_11:38,8805.79,8807.43,8805.79,8807.21,11053,297,2256,
2011-03-04_11:39,8804.71,8807.07,8804.71,8806.44,12435,336,2502,
2011-03-04_11:40,8806.43,8806.43,8803.38,8804.49,9326,262,2158,
2011-03-04_11:41,8805.18,8805.20,8804.15,8805.20,12052,330,2623,
2011-03-04_11:42,8803.90,8804.67,8801.20,8804.67,11590,272,2206,
2011-03-04_11:43,8803.38,8807.05,8803.38,8807.05,9489,313,2222,
2011-03-04_11:44,8805.71,8807.89,8803.66,8803.66,8311,226,2079,
2011-03-04_11:45,8803.12,8806.59,8803.12,8805.88,10322,288,2280,
2011-03-04_11:46,8805.56,8807.81,8805.56,8806.88,7714,200,1845,
2011-03-04_11:47,8805.89,8807.58,8805.89,8807.38,8629,243,1988,
2011-03-04_11:48,8807.65,8807.65,8806.24,8806.36,9849,293,2107,
2011-03-04_11:49,8806.76,8807.17,8806.34,8807.17,8836,276,2095,
2011-03-04_11:50,8806.46,8807.79,8806.46,8807.14,8437,267,2087,
2011-03-04_11:51,8805.55,8808.61,8805.52,8805.52,9815,284,2093,
2011-03-04_11:52,8804.26,8805.95,8804.26,8805.08,9062,296,2022,
2011-03-04_11:53,8805.02,8806.38,8805.02,8806.13,10406,292,2204,
2011-03-04_11:54,8806.07,8806.63,8804.41,8804.41,9252,296,2214,
2011-03-04_11:55,8804.26,8804.26,8802.91,8803.60,9784,441,2147,
2011-03-04_11:56,8803.96,8804.57,8803.31,8804.57,9617,313,2256,
2011-03-04_11:57,8804.01,8804.01,8801.97,8802.35,10436,321,2634,
2011-03-04_11:58,8802.24,8804.34,8802.24,8804.05,11220,329,2550,
2011-03-04_11:59,8803.16,8805.65,8803.16,8805.65,8782,254,2154,
2011-03-04_12:00,8803.25,8805.00,8803.12,8803.12,8856,245,2140,
2011-03-04_12:01,8802.05,8804.52,8802.05,8802.50,9533,288,2295,
2011-03-04_12:02,8801.58,8801.87,8801.47,8801.71,8758,287,2113,
2011-03-04_12:03,8802.86,8802.86,8801.74,8802.64,11244,240,2124,
2011-03-04_12:04,8801.53,8801.93,8799.79,8801.93,8019,228,1972,
2011-03-04_12:05,8799.02,8801.76,8799.02,8800.20,8069,265,2150,
2011-03-04_12:06,8800.05,8803.65,8799.14,8803.65,8937,263,2206,
2011-03-04_12:07,8801.52,8803.71,8798.38,8798.38,10126,328,2419,
2011-03-04_12:08,8800.46,8802.67,8800.46,8802.67,8916,265,2128,
2011-03-04_12:09,8802.91,8803.45,8802.43,8803.45,11862,409,2739,
2011-03-04_12:10,8803.28,8803.28,8799.48,8800.61,9827,359,2581,
2011-03-04_12:11,8802.13,8802.45,8801.01,8801.35,8741,270,2337,
2011-03-04_12:12,8802.20,8804.17,8801.99,8801.99,9405,254,2214,
2011-03-04_12:13,8803.00,8804.28,8803.00,8804.28,11950,349,2745,
2011-03-04_12:14,8803.57,8803.57,8801.97,8802.51,9646,296,2390,
2011-03-04_12:15,8803.29,8805.51,8803.29,8803.65,11427,304,2415,
2011-03-04_12:16,8803.21,8806.04,8803.21,8805.23,12172,321,2664,
2011-03-04_12:17,8802.25,8807.82,8802.25,8805.69,12111,302,2559,
2011-03-04_12:18,8805.07,8806.00,8804.38,8804.38,9791,274,2368,
2011-03-04_12:19,8803.70,8807.52,8803.70,8804.93,11910,368,2771,
2011-03-04_12:20,8806.32,8808.89,8806.32,8808.89,12118,341,2706,
2011-03-04_12:21,8807.22,8812.30,8807.22,8812.30,18862,830,4931,
2011-03-04_12:22,8812.62,8814.88,8812.62,8814.88,12934,434,3168,
2011-03-04_12:23,8815.30,8817.17,8815.30,8816.94,14847,593,3873,
2011-03-04_12:24,8817.10,8817.33,8816.54,8817.33,12366,476,3268,
2011-03-04_12:25,8818.02,8818.90,8817.47,8818.60,14840,473,3454,
2011-03-04_12:26,8818.58,8818.58,8815.06,8815.06,12251,372,3247,
2011-03-04_12:27,8816.30,8816.30,8814.56,8814.56,12575,350,2697,
2011-03-04_12:28,8811.92,8813.65,8810.18,8810.18,11172,338,2773,
2011-03-04_12:29,8810.21,8810.93,8808.00,8809.80,15652,481,3146,
2011-03-04_12:30,8808.47,8808.47,8801.96,8801.96,19314,572,4081,
2011-03-04_12:31,8800.98,8800.98,8797.82,8798.70,22656,677,4606,
2011-03-04_12:32,8798.22,8798.22,8794.40,8794.40,20835,582,4413,
2011-03-04_12:33,8794.45,8795.01,8793.56,8794.07,17029,492,3894,
2011-03-04_12:34,8792.16,8792.16,8790.12,8791.50,17099,453,3801,
2011-03-04_12:35,8793.26,8794.87,8793.26,8794.51,14479,421,3654,
2011-03-04_12:36,8794.31,8794.31,8791.83,8794.12,12503,346,3144,
2011-03-04_12:37,8794.45,8794.45,8793.79,8793.79,12045,306,2862,
2011-03-04_12:38,8794.67,8796.80,8794.67,8796.58,11334,316,2930,
2011-03-04_12:39,8796.89,8797.85,8792.66,8792.66,10224,260,2591,
2011-03-04_12:40,8797.32,8797.32,8794.03,8796.68,9719,253,2502,
2011-03-04_12:41,8796.32,8796.32,8794.15,8794.15,11041,296,2573,
2011-03-04_12:42,8795.61,8799.03,8795.61,8798.84,10099,287,2483,
2011-03-04_12:43,8798.13,8800.22,8797.07,8800.22,10131,271,2475,
2011-03-04_12:44,8799.32,8799.96,8798.93,8799.48,10503,316,2604,
2011-03-04_12:45,8798.63,8800.65,8798.63,8800.33,9058,275,2498,
2011-03-04_12:46,8800.16,8801.33,8795.86,8795.86,9375,256,2374,
2011-03-04_12:47,8795.92,8798.15,8795.83,8796.77,10977,340,2743,
2011-03-04_12:48,8795.42,8797.15,8795.27,8797.15,11124,277,2523,
2011-03-04_12:49,8795.97,8795.97,8793.27,8793.27,10588,319,2535,
2011-03-04_12:50,8795.07,8795.34,8794.41,8794.41,10529,312,2515,
2011-03-04_12:51,8794.55,8795.41,8793.62,8793.62,10159,299,2461,
2011-03-04_12:52,8794.67,8795.53,8792.85,8792.85,9986,273,2516,
2011-03-04_12:53,8793.73,8793.73,8792.12,8792.42,12633,379,2999,
2011-03-04_12:54,8790.89,8792.37,8790.69,8791.89,11046,335,2720,
2011-03-04_12:55,8792.19,8792.39,8791.02,8791.02,12979,358,2835,
2011-03-04_12:56,8789.96,8791.17,8789.96,8790.39,12738,370,3101,
2011-03-04_12:57,8789.87,8791.52,8789.87,8791.52,14409,372,3248,
2011-03-04_12:58,8791.31,8791.94,8790.10,8790.27,13233,369,3111,
2011-03-04_12:59,8789.90,8791.25,8789.90,8790.79,14146,389,3264,
2011-03-04_13:00,8791.39,8792.48,8790.81,8792.48,13773,359,3306,
2011-03-04_13:01,8792.10,8792.10,8790.54,8792.07,14497,371,3189,
2011-03-04_13:02,8790.66,8790.66,8789.53,8790.44,14148,378,3203,
2011-03-04_13:03,8789.64,8790.01,8788.31,8788.43,14382,384,3271,
2011-03-04_13:04,8790.24,8791.01,8790.24,8790.53,15282,384,3472,
2011-03-04_13:05,8790.22,8791.31,8789.40,8791.14,13365,413,3518,
2011-03-04_13:06,8791.81,8793.58,8791.81,8792.54,16249,402,3806,
2011-03-04_13:07,8790.54,8794.17,8790.54,8793.15,16162,430,3607,
2011-03-04_13:08,8793.25,8794.39,8792.50,8794.29,13805,353,3307,
2011-03-04_13:09,8795.18,8795.18,8793.27,8793.42,15075,408,3308,
2011-03-04_13:10,8792.61,8795.26,8792.21,8795.26,15228,364,3208,
2011-03-04_13:11,8795.00,8795.00,8793.48,8794.33,13057,355,3328,
2011-03-04_13:12,8792.84,8793.92,8791.87,8791.87,16349,428,3417,
2011-03-04_13:13,8793.67,8793.67,8788.62,8789.05,15798,410,3644,
2011-03-04_13:14,8789.47,8790.42,8789.08,8789.08,18919,508,3891,
2011-03-04_13:15,8787.97,8788.67,8786.56,8786.62,19833,504,4152,
2011-03-04_13:16,8787.74,8787.74,8784.57,8784.60,17945,533,4221,
2011-03-04_13:17,8784.24,8784.43,8783.24,8784.43,19925,556,4433,
2011-03-04_13:18,8784.13,8784.13,8781.42,8781.42,20362,542,4521,
2011-03-04_13:19,8781.30,8781.30,8779.51,8779.51,18984,605,4600,
2011-03-04_13:20,8779.72,8781.30,8779.59,8781.30,21094,655,4809,
2011-03-04_13:21,8780.53,8780.53,8775.98,8776.10,22328,664,5247,
2011-03-04_13:22,8776.02,8776.02,8774.21,8774.21,26373,753,5840,
2011-03-04_13:23,8772.78,8774.32,8772.78,8774.32,22717,665,5349,
2011-03-04_13:24,8774.16,8774.94,8773.26,8773.26,29073,759,6254,
2011-03-04_13:25,8772.53,8775.31,8772.53,8775.31,31331,787,6179,
2011-03-04_13:26,8775.31,8775.31,8775.31,8775.31,0,0,0,
2011-03-04_13:27,8775.31,8775.31,8775.31,8775.31,0,0,0,
2011-03-04_13:28,8775.31,8775.31,8775.31,8775.31,0,0,0,
2011-03-04_13:29,8775.31,8775.31,8775.31,8775.31,0,0,0,
2011-03-04_13:30,8775.31,8784.40,8775.31,8784.40,161965,6057,39628,
2011-03-07_09:01,8769.87,8769.87,8761.30,8761.30,61749,2577,19766,
2011-03-07_09:02,8757.27,8759.89,8757.27,8758.10,25465,850,6842,
2011-03-07_09:03,8755.32,8757.80,8754.74,8757.80,29384,820,6701,
2011-03-07_09:04,8754.07,8754.07,8751.82,8752.13,30201,766,6252,
2011-03-07_09:05,8753.37,8753.37,8748.64,8749.61,29842,642,5818,
2011-03-07_09:06,8747.26,8747.26,8744.82,8744.82,30944,770,6147,
2011-03-07_09:07,8743.62,8743.62,8735.50,8735.50,33102,865,6452,
2011-03-07_09:08,8732.00,8732.00,8729.82,8729.82,28948,804,6485,
2011-03-07_09:09,8728.18,8730.47,8728.18,8728.88,32363,665,6044,
2011-03-07_09:10,8728.53,8732.98,8728.53,8731.89,28979,654,5687,
2011-03-07_09:11,8733.28,8736.36,8732.86,8736.36,24516,565,5040,
2011-03-07_09:12,8737.01,8740.58,8737.01,8740.58,23442,607,5153,
2011-03-07_09:13,8739.72,8743.85,8739.63,8743.85,28087,694,5455,
2011-03-07_09:14,8743.24,8746.07,8743.24,8744.11,28204,725,5548,
2011-03-07_09:15,8745.69,8747.71,8745.69,8747.71,25025,649,5116,
2011-03-07_09:16,8748.57,8751.22,8748.57,8749.38,25083,658,4983,
2011-03-07_09:17,8748.52,8750.55,8748.52,8749.10,25272,588,4639,
2011-03-07_09:18,8748.85,8748.85,8746.84,8746.84,25281,619,4573,
2011-03-07_09:19,8745.55,8746.82,8744.58,8744.58,21766,643,4636,
2011-03-07_09:20,8745.57,8745.57,8743.46,8743.46,19026,500,4109,
2011-03-07_09:21,8743.03,8743.59,8742.87,8742.87,21356,574,4479,
2011-03-07_09:22,8740.16,8742.40,8740.16,8742.33,20952,621,4446,
2011-03-07_09:23,8741.01,8742.32,8740.38,8742.32,23047,662,4480,
2011-03-07_09:24,8740.87,8742.13,8740.82,8740.82,20645,540,4403,
2011-03-07_09:25,8733.98,8733.98,8722.78,8722.78,40014,1035,7005,
2011-03-07_09:26,8717.95,8717.95,8711.86,8711.86,37268,938,6949,
2011-03-07_09:27,8713.16,8713.16,8707.65,8707.65,31322,787,6250,
2011-03-07_09:28,8706.38,8710.51,8706.38,8710.51,27059,650,5334,
2011-03-07_09:29,8707.62,8712.98,8707.62,8712.98,23966,594,4813,
2011-03-07_09:30,8710.84,8710.92,8710.31,8710.31,20651,544,4304,
2011-03-07_09:31,8708.30,8710.03,8708.30,8709.05,20449,466,3964,
2011-03-07_09:32,8709.02,8711.38,8708.77,8711.38,18552,392,3584,
2011-03-07_09:33,8710.79,8711.71,8709.99,8711.71,19726,459,3784,
2011-03-07_09:34,8713.49,8713.77,8712.67,8712.67,20417,457,3763,
2011-03-07_09:35,8714.43,8715.82,8714.43,8714.95,17211,385,3511,
2011-03-07_09:36,8715.95,8718.04,8715.95,8718.04,16756,385,3370,
2011-03-07_09:37,8719.35,8722.20,8717.63,8721.43,16044,326,3240,
2011-03-07_09:38,8721.36,8721.36,8719.77,8720.74,14683,374,3340,
2011-03-07_09:39,8719.12,8720.50,8718.36,8720.46,17061,382,3222,
2011-03-07_09:40,8719.65,8722.90,8716.31,8716.31,13074,412,3226,
2011-03-07_09:41,8716.97,8716.97,8715.40,8715.40,13963,400,3042,
2011-03-07_09:42,8717.46,8717.46,8716.06,8716.26,13973,433,3199,
2011-03-07_09:43,8715.38,8718.13,8715.38,8717.76,16582,621,3339,
2011-03-07_09:44,8719.14,8719.91,8717.30,8717.30,20688,532,3840,
2011-03-07_09:45,8720.08,8720.53,8719.99,8720.20,15802,450,3388,
2011-03-07_09:46,8722.51,8723.06,8721.88,8723.06,16051,501,3736,
2011-03-07_09:47,8722.77,8726.54,8722.77,8724.79,14361,397,3117,
2011-03-07_09:48,8724.47,8739.07,8724.47,8739.07,26410,647,4519,
2011-03-07_09:49,8737.08,8739.41,8737.08,8737.50,25277,554,4490,
2011-03-07_09:50,8741.88,8741.88,8739.69,8739.69,18661,450,3797,
2011-03-07_09:51,8738.63,8739.94,8738.63,8739.94,18043,378,3276,
2011-03-07_09:52,8738.75,8739.27,8738.62,8739.04,14307,357,3067,
2011-03-07_09:53,8737.62,8740.28,8737.40,8740.28,13944,352,2775,
2011-03-07_09:54,8738.23,8738.72,8737.52,8738.63,15422,371,2924,
2011-03-07_09:55,8737.17,8737.76,8736.34,8737.76,15587,340,2990,
2011-03-07_09:56,8737.36,8737.94,8736.92,8737.94,16866,357,2952,
2011-03-07_09:57,8746.37,8759.13,8746.37,8759.13,29478,780,5274,
2011-03-07_09:58,8760.17,8760.17,8759.66,8760.14,21728,573,4225,
2011-03-07_09:59,8759.14,8761.54,8759.14,8761.54,22110,518,3955,
2011-03-07_10:00,8761.77,8762.79,8761.77,8762.70,19377,439,3817,
2011-03-07_10:01,8762.28,8762.28,8759.06,8762.11,20329,392,3650,
2011-03-07_10:02,8764.89,8765.25,8764.20,8764.20,19420,445,3612,
2011-03-07_10:03,8765.03,8765.03,8762.22,8764.10,17878,386,3190,
2011-03-07_10:04,8764.53,8765.18,8763.59,8763.59,19047,429,3202,
2011-03-07_10:05,8763.42,8766.57,8763.42,8765.40,17361,369,3232,
2011-03-07_10:06,8765.78,8765.78,8764.09,8765.09,17656,357,3159,
2011-03-07_10:07,8765.47,8766.18,8763.39,8763.98,13900,337,2632,
2011-03-07_10:08,8764.71,8765.03,8763.81,8764.08,15190,353,2860,
2011-03-07_10:09,8761.75,8763.73,8761.75,8762.51,14476,387,2792,
2011-03-07_10:10,8762.11,8762.11,8758.97,8758.97,12041,304,2474,
2011-03-07_10:11,8761.50,8761.50,8758.77,8758.77,11489,290,2526,
2011-03-07_10:12,8757.48,8758.66,8755.66,8758.66,12046,312,2747,
2011-03-07_10:13,8758.62,8758.62,8757.19,8757.66,11969,328,2700,
2011-03-07_10:14,8757.01,8757.09,8756.81,8757.09,11581,318,2549,
2011-03-07_10:15,8756.43,8757.10,8752.76,8752.87,13301,287,2378,
2011-03-07_10:16,8756.18,8756.20,8753.21,8754.71,11854,258,2341,
2011-03-07_10:17,8754.12,8754.12,8752.66,8752.79,11386,336,2408,
2011-03-07_10:18,8754.55,8755.10,8753.49,8754.96,14743,478,3104,
2011-03-07_10:19,8754.90,8754.90,8754.46,8754.61,17948,556,3771,
2011-03-07_10:20,8754.44,8756.91,8754.32,8754.32,14930,516,3111,
2011-03-07_10:21,8753.67,8753.67,8753.01,8753.01,15176,415,3083,
2011-03-07_10:22,8756.75,8756.75,8754.66,8755.09,10675,309,2645,
2011-03-07_10:23,8755.99,8756.94,8755.51,8756.94,13147,354,2676,
2011-03-07_10:24,8755.46,8756.09,8755.46,8755.99,13060,439,3021,
2011-03-07_10:25,8752.85,8754.26,8752.85,8754.07,12376,382,2819,
2011-03-07_10:26,8755.36,8756.14,8755.27,8755.27,10432,287,2507,
2011-03-07_10:27,8756.45,8756.45,8755.02,8755.08,8933,265,2365,
2011-03-07_10:28,8754.10,8754.10,8752.46,8752.46,9605,286,2461,
2011-03-07_10:29,8752.31,8752.31,8751.24,8752.23,10557,347,2604,
2011-03-07_10:30,8750.61,8752.67,8750.61,8751.89,14856,510,3348,
2011-03-07_10:31,8753.84,8753.84,8752.96,8753.13,13634,608,3736,
2011-03-07_10:32,8753.12,8754.50,8750.66,8754.21,12650,500,3169,
2011-03-07_10:33,8755.85,8755.85,8753.71,8754.61,9157,293,2439,
2011-03-07_10:34,8754.66,8754.66,8752.54,8754.61,9420,249,2028,
2011-03-07_10:35,8754.89,8755.23,8752.96,8755.23,9102,261,2049,
2011-03-07_10:36,8754.73,8754.73,8754.09,8754.09,10337,245,1999,
2011-03-07_10:37,8753.91,8754.33,8753.91,8754.27,10176,268,2099,
2011-03-07_10:38,8754.03,8757.14,8754.03,8754.97,11500,413,2545,
2011-03-07_10:39,8755.15,8755.15,8753.32,8753.32,14007,309,2481,
2011-03-07_10:40,8756.41,8756.41,8754.57,8754.58,12513,291,2288,
2011-03-07_10:41,8756.73,8756.73,8753.80,8753.80,8966,261,2264,
2011-03-07_10:42,8754.29,8758.77,8754.29,8758.77,10000,264,2197,
2011-03-07_10:43,8753.69,8755.46,8753.69,8755.46,9946,299,2461,
2011-03-07_10:44,8753.92,8756.36,8753.92,8754.45,10025,295,2170,
2011-03-07_10:45,8753.50,8753.50,8751.72,8751.72,9272,244,2064,
2011-03-07_10:46,8753.52,8753.61,8753.39,8753.61,9736,231,2163,
2011-03-07_10:47,8752.82,8755.35,8752.82,8753.59,10175,244,2223,
2011-03-07_10:48,8751.01,8752.37,8751.01,8752.37,9325,217,2012,
2011-03-07_10:49,8751.22,8751.22,8750.43,8750.43,9884,220,2025,
2011-03-07_10:50,8750.91,8750.91,8748.91,8748.91,10702,389,2423,
2011-03-07_10:51,8747.65,8747.66,8746.24,8747.66,11520,307,2296,
2011-03-07_10:52,8747.43,8748.35,8747.25,8747.25,11115,296,2306,
2011-03-07_10:53,8747.01,8747.01,8745.19,8745.19,8983,249,2020,
2011-03-07_10:54,8743.78,8745.73,8743.78,8744.34,9989,277,2091,
2011-03-07_10:55,8747.12,8747.12,8740.27,8740.27,10427,240,2102,
2011-03-07_10:56,8742.86,8742.86,8740.02,8740.73,8339,243,1994,
2011-03-07_10:57,8739.17,8740.95,8739.17,8739.78,9245,244,2172,
2011-03-07_10:58,8738.90,8738.90,8737.05,8737.05,10580,297,2333,
2011-03-07_10:59,8737.50,8738.04,8737.42,8737.42,10498,289,2365,
2011-03-07_11:00,8735.19,8737.66,8735.19,8737.66,10998,249,2147,
2011-03-07_11:01,8739.06,8739.93,8737.80,8737.80,10947,251,2297,
2011-03-07_11:02,8738.07,8738.59,8736.74,8736.74,8010,208,1876,
2011-03-07_11:03,8736.46,8738.34,8736.46,8738.34,9270,209,1935,
2011-03-07_11:04,8738.62,8741.20,8738.14,8738.14,7483,198,1795,
2011-03-07_11:05,8740.27,8740.27,8739.59,8739.59,10169,273,2226,
2011-03-07_11:06,8739.04,8741.31,8739.04,8740.67,9681,285,2170,
2011-03-07_11:07,8741.94,8742.71,8741.94,8742.71,8957,275,2078,
2011-03-07_11:08,8741.11,8742.49,8740.76,8742.11,9770,275,1985,
2011-03-07_11:09,8743.50,8743.50,8741.51,8741.51,11430,268,1986,
2011-03-07_11:10,8744.96,8744.96,8740.66,8740.66,9209,275,2053,
2011-03-07_11:11,8741.06,8745.89,8741.06,8745.89,7003,231,1785,
2011-03-07_11:12,8742.59,8745.40,8742.59,8744.00,8878,272,2094,
2011-03-07_11:13,8742.44,8742.44,8738.99,8738.99,9315,395,2113,
2011-03-07_11:14,8740.87,8741.41,8738.90,8738.90,8747,254,1974,
2011-03-07_11:15,8740.03,8741.66,8739.85,8739.85,9432,246,2041,
2011-03-07_11:16,8739.30,8740.88,8739.30,8739.93,8608,254,2084,
2011-03-07_11:17,8740.21,8741.10,8738.83,8738.83,8472,220,1796,
2011-03-07_11:18,8739.43,8742.64,8739.43,8741.11,7469,240,1927,
2011-03-07_11:19,8741.35,8742.61,8740.33,8740.33,9039,246,1731,
2011-03-07_11:20,8744.06,8744.06,8740.54,8740.54,8855,297,2290,
2011-03-07_11:21,8742.43,8743.77,8742.43,8743.02,7626,238,2015,
2011-03-07_11:22,8743.77,8745.04,8742.35,8744.90,7013,199,1751,
2011-03-07_11:23,8744.56,8744.56,8742.80,8743.73,6706,213,1717,
2011-03-07_11:24,8741.76,8743.12,8741.76,8741.95,7602,279,1898,
2011-03-07_11:25,8741.72,8744.07,8741.10,8741.10,10309,298,2060,
2011-03-07_11:26,8738.52,8739.59,8737.76,8737.76,12601,363,2231,
2011-03-07_11:27,8739.54,8740.58,8736.06,8736.06,10101,270,2197,
2011-03-07_11:28,8737.02,8737.64,8737.02,8737.48,9662,249,2138,
2011-03-07_11:29,8736.95,8739.20,8736.95,8739.20,10309,233,2109,
2011-03-07_11:30,8737.23,8739.61,8737.23,8738.33,10129,232,1836,
2011-03-07_11:31,8737.75,8738.75,8737.06,8737.06,9438,270,2073,
2011-03-07_11:32,8739.56,8741.07,8739.56,8740.87,8596,232,2069,
2011-03-07_11:33,8739.68,8739.68,8736.98,8737.66,9134,222,1869,
2011-03-07_11:34,8738.33,8739.24,8738.33,8738.88,8316,217,1833,
2011-03-07_11:35,8736.81,8738.57,8736.81,8738.57,7983,220,1829,
2011-03-07_11:36,8735.08,8736.68,8734.79,8735.90,6645,209,1665,
2011-03-07_11:37,8736.53,8739.82,8736.53,8738.10,7426,217,1728,
2011-03-07_11:38,8734.85,8736.95,8734.85,8736.15,6559,238,1701,
2011-03-07_11:39,8733.64,8736.20,8733.64,8733.90,6990,226,1815,
2011-03-07_11:40,8732.69,8733.33,8732.49,8732.49,8794,264,1998,
2011-03-07_11:41,8731.47,8733.11,8731.47,8732.83,8966,242,2003,
2011-03-07_11:42,8731.46,8731.53,8731.08,8731.15,8900,277,1997,
2011-03-07_11:43,8731.15,8733.30,8731.13,8733.30,7295,180,1633,
2011-03-07_11:44,8732.85,8733.13,8732.33,8732.91,9646,250,1926,
2011-03-07_11:45,8730.83,8732.42,8730.83,8731.55,7892,205,1724,
2011-03-07_11:46,8732.37,8733.90,8732.37,8733.90,7182,217,1639,
2011-03-07_11:47,8730.59,8733.64,8730.59,8731.11,7939,283,1808,
2011-03-07_11:48,8730.43,8731.84,8729.76,8729.97,6038,274,1704,
2011-03-07_11:49,8730.02,8732.03,8730.02,8732.03,7019,225,1777,
2011-03-07_11:50,8731.69,8731.75,8730.92,8731.75,7982,177,1634,
2011-03-07_11:51,8731.40,8731.53,8729.38,8731.53,8535,234,1874,
2011-03-07_11:52,8729.19,8732.83,8729.19,8731.51,8668,207,1782,
2011-03-07_11:53,8729.65,8731.61,8729.46,8731.61,8538,219,1796,
2011-03-07_11:54,8729.12,8733.64,8729.12,8733.64,7875,216,1737,
2011-03-07_11:55,8733.06,8733.06,8730.30,8730.35,7275,180,1633,
2011-03-07_11:56,8730.94,8731.21,8729.78,8729.78,8179,192,1580,
2011-03-07_11:57,8731.09,8731.09,8730.14,8730.62,7969,168,1565,
2011-03-07_11:58,8730.79,8731.29,8729.99,8731.29,6603,165,1474,
2011-03-07_11:59,8731.93,8731.93,8730.20,8731.41,6324,164,1431,
2011-03-07_12:00,8731.93,8732.17,8731.34,8732.17,6926,181,1520,
2011-03-07_12:01,8731.62,8733.01,8730.37,8733.01,6945,187,1605,
2011-03-07_12:02,8733.01,8733.01,8730.98,8730.98,7088,174,1397,
2011-03-07_12:03,8733.25,8735.49,8733.09,8733.09,6968,148,1482,
2011-03-07_12:04,8733.75,8735.08,8733.15,8735.04,8773,185,1612,
2011-03-07_12:05,8735.00,8735.00,8731.64,8731.92,7153,190,1624,
2011-03-07_12:06,8731.01,8734.22,8731.01,8733.72,6964,170,1502,
2011-03-07_12:07,8734.17,8734.62,8733.71,8733.85,6900,184,1612,
2011-03-07_12:08,8734.50,8737.65,8733.31,8737.65,7518,222,1815,
2011-03-07_12:09,8737.68,8737.68,8734.31,8737.07,7795,209,1838,
2011-03-07_12:10,8737.67,8737.67,8735.52,8735.52,7545,232,1809,
2011-03-07_12:11,8734.01,8737.60,8734.01,8735.17,8730,233,1802,
2011-03-07_12:12,8733.62,8735.43,8733.62,8735.07,7057,207,1749,
2011-03-07_12:13,8735.69,8737.84,8734.65,8737.84,6572,206,1677,
2011-03-07_12:14,8736.69,8736.69,8733.61,8733.61,8306,260,1894,
2011-03-07_12:15,8736.38,8736.38,8730.20,8735.21,6950,233,1721,
2011-03-07_12:16,8733.04,8733.04,8730.58,8732.45,11119,330,2271,
2011-03-07_12:17,8731.78,8731.78,8730.87,8731.07,7430,212,1706,
2011-03-07_12:18,8729.90,8732.58,8729.76,8731.97,7425,225,1828,
2011-03-07_12:19,8730.76,8732.35,8729.15,8732.07,7314,194,1719,
2011-03-07_12:20,8729.95,8731.38,8729.34,8729.34,7613,204,1971,
2011-03-07_12:21,8728.63,8729.05,8728.49,8728.51,7416,191,1699,
2011-03-07_12:22,8731.45,8731.45,8729.79,8729.79,7850,207,1806,
2011-03-07_12:23,8730.37,8732.23,8730.30,8730.43,9479,257,2085,
2011-03-07_12:24,8729.32,8729.63,8727.63,8729.63,9750,254,2003,
2011-03-07_12:25,8731.23,8731.23,8728.29,8729.69,9661,279,2047,
2011-03-07_12:26,8729.10,8729.10,8727.04,8727.04,9154,220,1954,
2011-03-07_12:27,8726.75,8726.82,8726.53,8726.53,10055,233,1899,
2011-03-07_12:28,8727.63,8727.63,8725.97,8726.19,8159,188,1784,
2011-03-07_12:29,8725.95,8726.35,8724.16,8726.35,8273,218,2081,
2011-03-07_12:30,8723.46,8723.46,8723.23,8723.39,9096,200,2035,
2011-03-07_12:31,8723.30,8723.40,8722.59,8722.59,9795,264,2268,
2011-03-07_12:32,8721.90,8721.90,8721.29,8721.48,9710,238,2144,
2011-03-07_12:33,8721.89,8722.07,8721.31,8721.74,9272,255,2332,
2011-03-07_12:34,8720.51,8721.31,8720.51,8721.31,7975,218,2058,
2011-03-07_12:35,8723.09,8723.09,8721.49,8721.49,9413,267,2305,
2011-03-07_12:36,8720.18,8721.98,8720.18,8721.98,9633,271,2400,
2011-03-07_12:37,8720.54,8721.33,8720.54,8721.33,10577,236,2294,
2011-03-07_12:38,8720.78,8720.78,8719.18,8719.18,9378,227,2292,
2011-03-07_12:39,8719.53,8719.61,8719.12,8719.19,9712,255,2313,
2011-03-07_12:40,8719.08,8719.30,8717.37,8717.37,11214,319,2667,
2011-03-07_12:41,8718.55,8718.55,8715.26,8715.79,12220,264,2738,
2011-03-07_12:42,8713.18,8714.15,8713.18,8713.77,12522,311,2887,
2011-03-07_12:43,8711.87,8713.79,8711.61,8713.51,14094,327,3126,
2011-03-07_12:44,8712.09,8712.09,8710.32,8711.99,14274,329,3060,
2011-03-07_12:45,8710.62,8712.42,8710.62,8712.42,13466,323,3104,
2011-03-07_12:46,8712.63,8712.63,8710.42,8711.65,13871,331,3219,
2011-03-07_12:47,8711.79,8711.86,8709.21,8711.86,11648,270,2481,
2011-03-07_12:48,8709.83,8711.76,8709.40,8711.76,9484,269,2302,
2011-03-07_12:49,8712.33,8713.05,8709.90,8713.05,9583,256,2310,
2011-03-07_12:50,8713.69,8713.69,8713.20,8713.20,8458,214,2034,
2011-03-07_12:51,8712.11,8713.53,8712.11,8713.53,8775,227,2016,
2011-03-07_12:52,8714.72,8715.17,8713.24,8713.24,8040,204,1977,
2011-03-07_12:53,8713.65,8713.80,8711.21,8713.67,8926,234,2179,
2011-03-07_12:54,8713.70,8714.81,8712.92,8714.81,8555,224,1936,
2011-03-07_12:55,8715.98,8718.78,8715.98,8718.78,7746,212,1927,
2011-03-07_12:56,8719.32,8719.32,8718.22,8718.28,9526,261,2208,
2011-03-07_12:57,8720.15,8720.15,8718.17,8718.93,8510,267,2082,
2011-03-07_12:58,8719.35,8722.80,8717.55,8722.80,8683,261,2201,
2011-03-07_12:59,8722.85,8722.85,8720.91,8721.35,10242,255,2383,
2011-03-07_13:00,8719.17,8723.51,8719.17,8723.51,9372,229,2031,
2011-03-07_13:01,8722.72,8726.20,8722.72,8725.29,11887,309,2479,
2011-03-07_13:02,8724.44,8727.53,8724.03,8726.99,11292,280,2548,
2011-03-07_13:03,8726.95,8727.51,8725.35,8725.35,13983,315,2461,
2011-03-07_13:04,8727.46,8728.71,8726.33,8728.18,10532,257,2404,
2011-03-07_13:05,8726.40,8727.08,8726.07,8727.08,10508,281,2490,
2011-03-07_13:06,8726.86,8730.25,8726.79,8730.25,11042,276,2453,
2011-03-07_13:07,8731.97,8731.97,8728.73,8731.15,11284,281,2461,
2011-03-07_13:08,8729.85,8729.85,8727.87,8727.87,11027,319,2369,
2011-03-07_13:09,8725.91,8727.24,8723.98,8723.98,11879,296,2699,
2011-03-07_13:10,8725.11,8725.11,8722.52,8722.52,12009,320,3154,
2011-03-07_13:11,8721.64,8721.64,8718.70,8719.09,15866,407,3669,
2011-03-07_13:12,8718.38,8721.72,8718.38,8720.65,16354,418,3868,
2011-03-07_13:13,8720.47,8720.47,8717.05,8720.11,13673,335,3266,
2011-03-07_13:14,8719.58,8719.58,8716.67,8716.74,14763,355,3662,
2011-03-07_13:15,8715.97,8717.92,8715.97,8716.69,16087,443,3689,
2011-03-07_13:16,8716.44,8717.32,8715.52,8715.52,15754,381,3330,
2011-03-07_13:17,8716.44,8720.22,8716.44,8720.22,12921,355,3045,
2011-03-07_13:18,8717.18,8717.70,8714.51,8717.70,14498,386,3167,
2011-03-07_13:19,8715.63,8715.63,8714.31,8714.35,15880,385,3551,
2011-03-07_13:20,8714.22,8715.94,8714.22,8715.94,15668,440,3611,
2011-03-07_13:21,8716.46,8716.46,8712.20,8714.02,16905,423,3940,
2011-03-07_13:22,8717.74,8717.74,8712.64,8712.64,18315,517,4125,
2011-03-07_13:23,8713.23,8715.49,8713.23,8715.49,18423,469,4243,
2011-03-07_13:24,8714.50,8715.85,8714.50,8715.85,27913,634,5279,
2011-03-07_13:25,8716.95,8718.85,8716.94,8718.85,29270,622,5411,
2011-03-07_13:26,8718.85,8718.85,8718.85,8718.85,0,0,0,
2011-03-07_13:27,8718.85,8718.85,8718.85,8718.85,0,0,0,
2011-03-07_13:28,8718.85,8718.85,8718.85,8718.85,0,0,0,
2011-03-07_13:29,8718.85,8718.85,8718.85,8718.85,0,0,0,
2011-03-07_13:30,8718.85,8718.85,8713.79,8713.79,122384,4486,32374,
2011-03-08_09:01,8692.10,8705.45,8692.10,8705.45,67633,3167,20402,
2011-03-08_09:02,8711.99,8728.60,8711.99,8728.60,30208,1172,7702,
2011-03-08_09:03,8733.32,8737.69,8733.32,8737.69,36455,1133,8244,
2011-03-08_09:04,8739.59,8743.10,8739.59,8742.89,43344,1129,7774,
2011-03-08_09:05,8744.43,8744.43,8741.87,8741.87,38215,983,7202,
2011-03-08_09:06,8742.06,8742.06,8740.02,8740.93,39454,912,7183,
2011-03-08_09:07,8741.67,8742.79,8740.90,8742.79,37046,815,6608,
2011-03-08_09:08,8742.20,8742.20,8739.82,8741.59,30101,644,5789,
2011-03-08_09:09,8738.74,8740.58,8738.74,8739.86,29560,721,5851,
2011-03-08_09:10,8742.61,8742.87,8742.07,8742.08,29876,743,5991,
2011-03-08_09:11,8742.31,8744.89,8742.31,8744.89,28324,757,6019,
2011-03-08_09:12,8745.45,8745.45,8744.01,8744.01,32421,939,6606,
2011-03-08_09:13,8744.54,8744.54,8742.28,8742.28,33330,877,6679,
2011-03-08_09:14,8743.13,8744.92,8742.45,8742.45,29320,705,5841,
2011-03-08_09:15,8741.98,8753.69,8741.98,8753.69,34253,891,6853,
2011-03-08_09:16,8752.91,8755.05,8752.91,8755.05,28822,716,6091,
2011-03-08_09:17,8756.26,8756.26,8750.74,8750.74,26700,680,5415,
2011-03-08_09:18,8753.99,8753.99,8752.23,8752.68,28246,700,5652,
2011-03-08_09:19,8753.04,8755.51,8753.04,8754.62,26833,660,5454,
2011-03-08_09:20,8753.18,8754.60,8752.01,8754.18,25725,733,5482,
2011-03-08_09:21,8755.20,8756.56,8753.64,8756.56,28034,784,6048,
2011-03-08_09:22,8756.63,8757.14,8756.63,8757.14,30717,722,5831,
2011-03-08_09:23,8756.22,8758.74,8756.22,8758.74,26984,648,5177,
2011-03-08_09:24,8759.68,8762.83,8759.68,8761.85,29760,706,5421,
2011-03-08_09:25,8762.70,8765.38,8762.70,8765.38,27587,695,5449,
2011-03-08_09:26,8764.94,8766.20,8764.79,8765.91,27487,741,5275,
2011-03-08_09:27,8766.29,8767.44,8766.29,8767.06,25548,595,4895,
2011-03-08_09:28,8767.37,8768.31,8767.37,8767.88,24357,569,4488,
2011-03-08_09:29,8766.51,8766.51,8765.36,8765.36,29419,668,4898,
2011-03-08_09:30,8765.56,8765.89,8762.95,8764.88,23980,554,4440,
2011-03-08_09:31,8763.40,8763.40,8760.87,8760.87,20939,602,4247,
2011-03-08_09:32,8760.82,8760.82,8759.21,8759.21,22721,539,4352,
2011-03-08_09:33,8758.05,8758.05,8755.81,8755.81,20355,523,4146,
2011-03-08_09:34,8756.36,8756.36,8752.76,8753.19,18854,490,4004,
2011-03-08_09:35,8751.49,8753.84,8751.49,8753.82,17724,446,3943,
2011-03-08_09:36,8751.86,8751.86,8748.82,8748.82,22344,483,4102,
2011-03-08_09:37,8749.32,8750.68,8749.08,8749.32,21469,431,3843,
2011-03-08_09:38,8748.96,8750.88,8748.56,8750.20,20232,484,4260,
2011-03-08_09:39,8750.85,8750.85,8750.08,8750.39,18690,491,3991,
2011-03-08_09:40,8748.97,8750.32,8748.97,8749.73,15700,480,3646,
2011-03-08_09:41,8749.79,8749.79,8748.62,8748.62,17897,516,3714,
2011-03-08_09:42,8746.79,8747.40,8746.28,8747.10,17877,546,3827,
2011-03-08_09:43,8746.39,8746.95,8743.85,8743.85,20545,568,4437,
2011-03-08_09:44,8746.23,8747.02,8745.12,8745.12,19725,635,4523,
2011-03-08_09:45,8744.63,8745.56,8742.64,8744.84,23185,645,4477,
2011-03-08_09:46,8743.01,8745.52,8743.01,8745.52,21885,555,4199,
2011-03-08_09:47,8742.45,8745.11,8742.21,8742.21,19917,481,3682,
2011-03-08_09:48,8740.14,8742.24,8740.14,8740.14,18343,523,3818,
2011-03-08_09:49,8738.87,8741.72,8736.68,8736.68,20353,534,3932,
2011-03-08_09:50,8738.72,8740.73,8738.72,8740.73,22296,560,4349,
2011-03-08_09:51,8739.92,8739.92,8739.10,8739.10,23025,628,4243,
2011-03-08_09:52,8740.51,8740.51,8738.70,8740.24,19249,577,4142,
2011-03-08_09:53,8740.55,8740.55,8739.04,8739.52,19935,680,4222,
2011-03-08_09:54,8739.45,8741.74,8739.30,8739.53,20816,564,4162,
2011-03-08_09:55,8739.01,8742.07,8739.01,8742.07,16845,497,3760,
2011-03-08_09:56,8740.70,8744.32,8740.70,8742.00,18820,480,3733,
2011-03-08_09:57,8742.90,8744.34,8742.33,8742.42,13461,372,3114,
2011-03-08_09:58,8741.83,8745.15,8741.83,8743.50,15648,420,3148,
2011-03-08_09:59,8744.51,8744.91,8742.59,8742.95,17148,467,3710,
2011-03-08_10:00,8744.42,8745.00,8744.22,8744.30,13818,372,3231,
2011-03-08_10:01,8745.26,8745.47,8744.32,8744.32,15419,360,3180,
2011-03-08_10:02,8742.97,8744.26,8742.77,8742.89,14336,418,3218,
2011-03-08_10:03,8745.72,8745.72,8740.74,8740.74,13989,458,3006,
2011-03-08_10:04,8741.63,8743.65,8741.38,8743.65,12391,351,2809,
2011-03-08_10:05,8742.52,8742.52,8739.28,8739.57,12961,348,2798,
2011-03-08_10:06,8742.23,8742.23,8739.28,8740.33,14320,355,2894,
2011-03-08_10:07,8738.46,8740.59,8738.46,8740.47,12592,342,2858,
2011-03-08_10:08,8739.12,8742.15,8739.12,8742.15,14360,419,2938,
2011-03-08_10:09,8739.72,8739.72,8735.33,8736.42,13771,400,3016,
2011-03-08_10:10,8739.64,8739.64,8735.75,8738.39,14409,395,2966,
2011-03-08_10:11,8736.98,8736.98,8735.71,8735.71,13957,408,3383,
2011-03-08_10:12,8736.03,8736.03,8734.17,8734.17,14683,413,3400,
2011-03-08_10:13,8732.10,8733.83,8732.10,8733.81,18200,592,3682,
2011-03-08_10:14,8732.56,8732.56,8731.00,8732.10,18193,486,3636,
2011-03-08_10:15,8732.32,8733.06,8728.82,8729.73,16688,484,3573,
2011-03-08_10:16,8730.94,8730.94,8728.69,8728.69,13384,356,3186,
2011-03-08_10:17,8729.59,8730.58,8729.41,8730.58,17064,435,3423,
2011-03-08_10:18,8730.21,8730.21,8728.72,8730.03,16906,414,3248,
2011-03-08_10:19,8730.21,8730.63,8729.35,8730.63,14362,371,2849,
2011-03-08_10:20,8731.62,8732.74,8731.33,8731.33,13687,367,2954,
2011-03-08_10:21,8729.89,8733.20,8729.89,8733.20,12844,330,2795,
2011-03-08_10:22,8734.44,8734.44,8733.31,8733.70,12273,342,2617,
2011-03-08_10:23,8733.09,8733.84,8732.98,8732.98,11898,363,2751,
2011-03-08_10:24,8733.61,8733.61,8732.50,8733.01,12138,362,2784,
2011-03-08_10:25,8734.85,8734.85,8731.96,8731.96,10903,322,2480,
2011-03-08_10:26,8734.03,8734.03,8731.84,8732.69,13694,417,3328,
2011-03-08_10:27,8731.62,8731.89,8731.08,8731.63,13355,444,3232,
2011-03-08_10:28,8734.66,8735.23,8734.66,8735.18,11606,370,2734,
2011-03-08_10:29,8734.71,8737.30,8734.71,8737.30,11293,297,2639,
2011-03-08_10:30,8735.19,8741.08,8735.19,8741.08,15718,427,3363,
2011-03-08_10:31,8741.97,8744.09,8741.97,8743.45,16036,403,2970,
2011-03-08_10:32,8744.71,8748.70,8744.71,8746.28,13704,320,2748,
2011-03-08_10:33,8749.63,8751.06,8748.40,8748.62,18831,610,3854,
2011-03-08_10:34,8749.82,8753.40,8749.82,8753.03,15721,418,3037,
2011-03-08_10:35,8752.60,8753.66,8752.28,8753.66,15663,462,3301,
2011-03-08_10:36,8753.10,8753.96,8751.89,8751.89,14359,377,3050,
2011-03-08_10:37,8750.59,8750.59,8748.66,8748.66,13324,294,2301,
2011-03-08_10:38,8748.21,8748.21,8744.04,8745.40,12137,321,2411,
2011-03-08_10:39,8747.63,8747.63,8743.71,8746.95,11202,351,2336,
2011-03-08_10:40,8746.33,8747.95,8745.56,8747.95,10895,288,2236,
2011-03-08_10:41,8748.62,8748.62,8747.43,8747.56,10579,348,2611,
2011-03-08_10:42,8749.87,8749.87,8745.29,8748.39,12174,383,2769,
2011-03-08_10:43,8748.88,8748.88,8745.90,8747.20,10587,321,2530,
2011-03-08_10:44,8746.00,8746.00,8743.47,8744.10,8866,284,2256,
2011-03-08_10:45,8742.87,8744.05,8742.03,8744.05,8072,280,2167,
2011-03-08_10:46,8743.14,8744.45,8741.28,8744.45,9252,274,2120,
2011-03-08_10:47,8745.24,8745.24,8742.17,8743.83,10113,318,2290,
2011-03-08_10:48,8743.23,8743.23,8741.91,8741.91,8751,242,1964,
2011-03-08_10:49,8740.15,8746.16,8740.15,8744.85,8505,261,1978,
2011-03-08_10:50,8747.42,8747.42,8741.55,8741.55,10009,240,2066,
2011-03-08_10:51,8743.60,8745.71,8741.49,8745.02,7955,217,1928,
2011-03-08_10:52,8741.76,8745.32,8740.58,8745.32,7915,235,1968,
2011-03-08_10:53,8742.69,8745.05,8742.69,8745.05,8625,235,1985,
2011-03-08_10:54,8743.77,8745.31,8743.71,8745.10,7429,248,1919,
2011-03-08_10:55,8745.00,8745.00,8741.51,8741.51,7633,257,1940,
2011-03-08_10:56,8742.60,8744.71,8742.60,8744.71,9037,285,2299,
2011-03-08_10:57,8744.72,8752.10,8744.72,8752.10,12170,394,2676,
2011-03-08_10:58,8752.35,8752.35,8750.46,8750.70,11365,423,2665,
2011-03-08_10:59,8752.94,8753.71,8752.94,8753.71,7655,262,1893,
2011-03-08_11:00,8753.03,8753.03,8749.86,8749.86,10009,411,2156,
2011-03-08_11:01,8749.77,8752.16,8749.77,8752.16,10886,328,2178,
2011-03-08_11:02,8751.81,8751.81,8749.86,8750.65,9585,287,1910,
2011-03-08_11:03,8749.50,8749.50,8745.17,8745.17,9590,283,2023,
2011-03-08_11:04,8746.41,8747.13,8743.77,8747.13,9021,279,2063,
2011-03-08_11:05,8746.41,8746.41,8743.29,8744.47,9130,253,1999,
2011-03-08_11:06,8744.48,8746.55,8744.48,8745.54,8521,262,1849,
2011-03-08_11:07,8746.26,8746.88,8745.68,8745.68,10042,250,1994,
2011-03-08_11:08,8745.02,8746.96,8744.98,8746.96,8653,242,1982,
2011-03-08_11:09,8747.42,8747.42,8744.34,8744.96,8949,236,1865,
2011-03-08_11:10,8746.45,8746.45,8743.65,8744.61,8443,290,2082,
2011-03-08_11:11,8744.93,8746.34,8744.93,8746.27,8554,264,2019,
2011-03-08_11:12,8746.63,8746.63,8743.81,8745.34,8298,247,1849,
2011-03-08_11:13,8745.39,8745.39,8742.76,8742.76,12146,291,2274,
2011-03-08_11:14,8740.88,8743.42,8740.05,8743.42,11351,253,2135,
2011-03-08_11:15,8741.74,8744.97,8741.74,8742.09,10125,262,1955,
2011-03-08_11:16,8743.15,8743.15,8739.78,8741.86,10201,250,2154,
2011-03-08_11:17,8741.71,8741.71,8739.69,8740.18,10221,282,2302,
2011-03-08_11:18,8740.31,8740.74,8737.76,8737.76,8519,237,1960,
2011-03-08_11:19,8738.08,8739.14,8737.85,8739.14,10862,261,2362,
2011-03-08_11:20,8738.31,8738.51,8735.14,8738.51,11506,268,2256,
2011-03-08_11:21,8738.86,8738.86,8735.42,8735.42,9126,267,2295,
2011-03-08_11:22,8735.91,8737.22,8734.46,8734.46,12621,498,2705,
2011-03-08_11:23,8734.08,8734.29,8733.33,8734.29,12418,378,2756,
2011-03-08_11:24,8734.83,8736.10,8733.93,8736.10,9571,284,2254,
2011-03-08_11:25,8736.55,8737.04,8733.93,8736.73,9264,274,2071,
2011-03-08_11:26,8736.44,8736.44,8733.55,8735.38,7935,240,2084,
2011-03-08_11:27,8733.87,8734.22,8733.21,8734.22,8541,227,1964,
2011-03-08_11:28,8734.25,8734.25,8733.29,8733.41,11339,291,2328,
2011-03-08_11:29,8732.24,8734.64,8732.24,8734.09,10760,280,2293,
2011-03-08_11:30,8734.68,8737.12,8734.68,8737.12,8691,284,2277,
2011-03-08_11:31,8737.00,8737.00,8734.82,8734.93,7397,267,1919,
2011-03-08_11:32,8735.41,8737.09,8734.68,8737.09,7125,219,1867,
2011-03-08_11:33,8736.78,8736.78,8733.50,8733.50,6873,221,1934,
2011-03-08_11:34,8733.43,8735.51,8733.43,8735.51,8029,204,1855,
2011-03-08_11:35,8734.65,8736.98,8732.48,8733.29,6138,202,1721,
2011-03-08_11:36,8731.42,8732.31,8731.37,8731.37,10312,310,2304,
2011-03-08_11:37,8731.46,8733.23,8731.31,8733.23,10370,349,2489,
2011-03-08_11:38,8732.19,8733.48,8730.38,8733.42,10553,298,2416,
2011-03-08_11:39,8732.30,8732.30,8730.99,8731.37,10740,317,2365,
2011-03-08_11:40,8731.69,8731.74,8728.94,8731.74,9268,273,2378,
2011-03-08_11:41,8731.80,8731.80,8728.59,8728.79,8831,242,2015,
2011-03-08_11:42,8730.05,8730.05,8728.61,8729.01,9932,245,2195,
2011-03-08_11:43,8729.28,8731.89,8727.93,8730.40,9352,216,2130,
2011-03-08_11:44,8728.77,8734.60,8728.77,8731.43,9890,268,2154,
2011-03-08_11:45,8731.00,8735.75,8731.00,8732.39,11028,237,2087,
2011-03-08_11:46,8731.79,8735.08,8731.79,8733.55,9662,228,2227,
2011-03-08_11:47,8734.17,8735.01,8733.83,8734.36,8517,204,1782,
2011-03-08_11:48,8733.56,8733.56,8731.97,8731.97,7439,217,2016,
2011-03-08_11:49,8731.74,8735.40,8731.74,8735.40,8035,241,2032,
2011-03-08_11:50,8732.10,8735.11,8731.28,8734.49,7152,220,1911,
2011-03-08_11:51,8736.11,8738.46,8736.11,8738.46,15923,484,3506,
2011-03-08_11:52,8740.75,8743.14,8740.75,8743.14,13746,333,2833,
2011-03-08_11:53,8743.55,8743.55,8741.16,8741.30,9380,253,2261,
2011-03-08_11:54,8742.71,8743.41,8741.72,8741.91,9220,245,2235,
2011-03-08_11:55,8740.93,8740.93,8737.33,8737.41,7236,213,1827,
2011-03-08_11:56,8738.25,8739.57,8738.25,8739.21,5716,168,1617,
2011-03-08_11:57,8739.15,8739.15,8738.57,8738.57,7941,271,2045,
2011-03-08_11:58,8739.01,8739.67,8737.88,8738.11,8782,259,1955,
2011-03-08_11:59,8738.66,8740.69,8738.40,8740.69,8207,258,1952,
2011-03-08_12:00,8739.05,8741.29,8739.05,8741.29,9213,241,2007,
2011-03-08_12:01,8740.46,8744.86,8740.46,8744.86,10254,300,2333,
2011-03-08_12:02,8746.71,8746.79,8740.89,8746.79,8014,218,1877,
2011-03-08_12:03,8745.18,8745.18,8741.32,8742.15,7145,182,1802,
2011-03-08_12:04,8742.92,8743.50,8741.84,8742.37,6939,237,1657,
2011-03-08_12:05,8742.22,8742.44,8741.87,8741.87,7264,213,1822,
2011-03-08_12:06,8740.59,8740.59,8738.03,8739.23,6748,235,1712,
2011-03-08_12:07,8740.57,8741.39,8738.78,8740.60,8191,248,1859,
2011-03-08_12:08,8739.91,8740.21,8738.13,8739.79,7198,244,1893,
2011-03-08_12:09,8740.04,8740.04,8738.23,8738.24,7292,227,1756,
2011-03-08_12:10,8738.65,8744.70,8738.58,8744.02,9585,277,2123,
2011-03-08_12:11,8739.61,8739.61,8736.58,8736.58,7880,237,2040,
2011-03-08_12:12,8737.07,8740.41,8737.07,8740.41,7935,238,1808,
2011-03-08_12:13,8739.16,8739.16,8735.28,8737.79,9846,226,2087,
2011-03-08_12:14,8737.74,8737.74,8733.54,8734.09,8230,238,2081,
2011-03-08_12:15,8734.13,8735.86,8731.81,8735.86,9971,263,2051,
2011-03-08_12:16,8734.47,8734.47,8733.22,8733.22,7807,286,2131,
2011-03-08_12:17,8732.97,8737.05,8732.97,8735.48,8050,247,2092,
2011-03-08_12:18,8736.20,8738.24,8736.20,8737.77,9066,277,2275,
2011-03-08_12:19,8737.32,8737.82,8734.90,8736.47,9249,259,2248,
2011-03-08_12:20,8737.30,8738.09,8735.80,8738.09,9063,264,2244,
2011-03-08_12:21,8736.41,8737.53,8736.41,8737.33,8845,266,2397,
2011-03-08_12:22,8737.02,8738.71,8736.03,8738.58,8706,234,2179,
2011-03-08_12:23,8739.58,8739.58,8737.58,8738.31,8224,239,2224,
2011-03-08_12:24,8739.02,8739.02,8735.09,8738.09,9057,301,2360,
2011-03-08_12:25,8736.12,8736.12,8733.14,8733.14,9572,222,1855,
2011-03-08_12:26,8734.07,8736.51,8731.59,8731.59,8067,233,2126,
2011-03-08_12:27,8730.19,8733.51,8730.19,8732.20,8068,267,2094,
2011-03-08_12:28,8732.61,8735.42,8731.82,8734.51,9594,326,2361,
2011-03-08_12:29,8735.71,8736.64,8734.45,8736.64,7609,239,2122,
2011-03-08_12:30,8735.99,8735.99,8734.27,8734.27,8113,237,1994,
2011-03-08_12:31,8733.69,8734.41,8732.92,8734.08,8338,225,2073,
2011-03-08_12:32,8735.30,8735.30,8734.81,8735.16,7795,238,2110,
2011-03-08_12:33,8735.96,8736.39,8734.85,8734.85,10643,281,2468,
2011-03-08_12:34,8736.27,8736.27,8735.36,8735.36,10578,327,2823,
2011-03-08_12:35,8733.15,8734.61,8733.15,8733.65,9724,271,2253,
2011-03-08_12:36,8733.88,8735.61,8733.88,8735.61,7171,248,2127,
2011-03-08_12:37,8736.48,8736.56,8735.96,8736.56,8954,313,2368,
2011-03-08_12:38,8737.49,8737.49,8733.72,8737.03,7071,214,1996,
2011-03-08_12:39,8738.11,8738.11,8735.00,8735.00,8192,251,2252,
2011-03-08_12:40,8735.31,8738.97,8735.31,8738.97,9162,272,2453,
2011-03-08_12:41,8738.43,8739.21,8737.94,8739.21,9058,247,2311,
2011-03-08_12:42,8737.94,8737.94,8735.51,8735.51,10109,294,2483,
2011-03-08_12:43,8736.76,8736.76,8734.82,8736.14,10329,286,2452,
2011-03-08_12:44,8736.25,8736.66,8734.64,8736.66,10597,293,2359,
2011-03-08_12:45,8736.06,8736.06,8732.48,8732.71,9629,243,2264,
2011-03-08_12:46,8733.01,8733.01,8728.31,8728.31,9986,230,2200,
2011-03-08_12:47,8728.03,8730.21,8728.03,8728.89,10176,228,2282,
2011-03-08_12:48,8729.26,8732.68,8729.26,8731.24,11118,312,2696,
2011-03-08_12:49,8730.73,8734.97,8730.73,8733.21,9651,267,2626,
2011-03-08_12:50,8731.90,8732.20,8731.27,8731.96,9374,311,2700,
2011-03-08_12:51,8732.10,8732.94,8731.29,8732.94,8501,266,2473,
2011-03-08_12:52,8731.51,8732.13,8731.48,8731.48,9690,261,2504,
2011-03-08_12:53,8732.45,8735.19,8732.45,8734.29,10392,293,2601,
2011-03-08_12:54,8734.46,8735.98,8733.90,8734.06,10045,259,2437,
2011-03-08_12:55,8734.35,8736.56,8733.87,8736.56,14270,417,2804,
2011-03-08_12:56,8738.35,8739.86,8736.50,8738.73,13749,457,3307,
2011-03-08_12:57,8739.41,8741.17,8739.41,8741.17,12946,409,2921,
2011-03-08_12:58,8740.83,8741.54,8740.08,8741.54,14096,402,3074,
2011-03-08_12:59,8741.59,8743.64,8739.55,8743.64,11610,360,2881,
2011-03-08_13:00,8743.44,8743.44,8739.78,8739.78,13235,300,2609,
2011-03-08_13:01,8740.47,8741.08,8740.47,8740.76,11620,306,2637,
2011-03-08_13:02,8740.69,8740.69,8738.53,8739.28,13100,315,2651,
2011-03-08_13:03,8739.04,8739.82,8737.88,8738.53,13367,305,2488,
2011-03-08_13:04,8739.21,8739.21,8736.27,8736.27,12222,311,2743,
2011-03-08_13:05,8736.82,8736.82,8735.35,8735.64,12970,330,2853,
2011-03-08_13:06,8734.38,8737.05,8734.38,8734.86,10859,260,2592,
2011-03-08_13:07,8734.87,8737.11,8734.68,8737.11,12636,315,2950,
2011-03-08_13:08,8736.44,8736.44,8731.92,8731.92,10684,349,2957,
2011-03-08_13:09,8731.93,8732.82,8731.16,8732.82,14873,371,3179,
2011-03-08_13:10,8732.99,8732.99,8731.62,8731.98,13519,390,3339,
2011-03-08_13:11,8733.21,8736.61,8733.21,8735.84,15050,441,3758,
2011-03-08_13:12,8736.06,8737.57,8734.73,8734.73,13416,365,3313,
2011-03-08_13:13,8733.94,8737.77,8733.94,8737.77,12833,379,3665,
2011-03-08_13:14,8736.83,8738.90,8736.83,8737.84,14775,430,3726,
2011-03-08_13:15,8737.52,8739.75,8737.52,8739.75,14616,376,3397,
2011-03-08_13:16,8738.00,8738.80,8738.00,8738.31,13730,346,3391,
2011-03-08_13:17,8737.33,8739.02,8737.33,8738.04,16457,462,3648,
2011-03-08_13:18,8738.02,8738.93,8737.94,8738.21,16734,419,4028,
2011-03-08_13:19,8737.47,8738.43,8737.47,8738.43,16452,459,3819,
2011-03-08_13:20,8738.50,8740.00,8738.50,8739.00,20679,500,4307,
2011-03-08_13:21,8739.98,8739.98,8735.74,8735.74,21721,534,4603,
2011-03-08_13:22,8736.93,8740.19,8736.93,8740.19,19833,520,4561,
2011-03-08_13:23,8740.50,8740.50,8736.54,8736.54,21814,536,4938,
2011-03-08_13:24,8736.86,8736.86,8735.35,8736.37,24571,632,5890,
2011-03-08_13:25,8737.91,8739.41,8736.63,8739.41,23503,620,5277,
2011-03-08_13:26,8739.41,8739.41,8739.41,8739.41,0,0,0,
2011-03-08_13:27,8739.41,8739.41,8739.41,8739.41,0,0,0,
2011-03-08_13:28,8739.41,8739.41,8739.41,8739.41,0,0,0,
2011-03-08_13:29,8739.41,8739.41,8739.41,8739.41,0,0,0,
2011-03-08_13:30,8739.41,8747.75,8739.41,8747.75,139834,5332,34010,
2011-03-09_09:01,8810.35,8817.95,8810.35,8816.76,101076,3934,28444,
2011-03-09_09:02,8820.58,8821.79,8816.93,8821.79,36686,1367,9635,
2011-03-09_09:03,8821.62,8824.41,8821.62,8824.41,47857,1388,9746,
2011-03-09_09:04,8821.54,8823.07,8820.80,8821.51,45104,1165,8949,
2011-03-09_09:05,8818.70,8819.43,8817.56,8819.43,42825,1047,7849,
2011-03-09_09:06,8815.98,8815.98,8814.19,8815.70,40919,1022,7198,
2011-03-09_09:07,8811.66,8811.86,8810.50,8810.50,41538,898,6722,
2011-03-09_09:08,8809.32,8810.80,8808.51,8810.80,36849,865,6380,
2011-03-09_09:09,8811.00,8811.00,8805.12,8806.56,31442,728,6021,
2011-03-09_09:10,8808.06,8808.06,8805.70,8806.27,29190,695,5834,
2011-03-09_09:11,8807.27,8807.27,8806.07,8806.07,31309,741,5869,
2011-03-09_09:12,8806.65,8806.65,8803.48,8803.48,30514,691,5736,
2011-03-09_09:13,8804.72,8804.72,8802.35,8802.35,27127,623,5405,
2011-03-09_09:14,8801.71,8802.90,8801.71,8802.13,32118,689,5566,
2011-03-09_09:15,8802.10,8803.39,8802.10,8802.51,26259,660,5211,
2011-03-09_09:16,8802.98,8805.25,8802.82,8805.25,22973,613,5268,
2011-03-09_09:17,8805.07,8805.07,8804.57,8804.92,28409,669,5422,
2011-03-09_09:18,8806.00,8806.00,8805.27,8805.85,32325,760,6071,
2011-03-09_09:19,8806.05,8807.71,8806.05,8807.71,32824,788,5768,
2011-03-09_09:20,8806.96,8807.70,8806.96,8807.53,29544,683,5733,
2011-03-09_09:21,8808.43,8808.63,8807.49,8807.49,30022,746,6129,
2011-03-09_09:22,8808.39,8808.39,8804.92,8808.30,31649,665,5865,
2011-03-09_09:23,8808.57,8810.05,8808.16,8808.47,29267,745,5895,
2011-03-09_09:24,8806.34,8808.25,8806.34,8808.25,25015,667,5463,
2011-03-09_09:25,8808.90,8808.90,8806.87,8806.87,24958,601,5046,
2011-03-09_09:26,8806.70,8807.47,8806.62,8807.20,23156,534,4827,
2011-03-09_09:27,8805.88,8805.88,8803.78,8803.78,27256,649,4852,
2011-03-09_09:28,8802.09,8805.30,8802.09,8803.14,22692,523,4625,
2011-03-09_09:29,8802.76,8802.76,8801.86,8802.52,23322,569,4646,
2011-03-09_09:30,8797.47,8799.24,8797.47,8797.59,23893,536,4873,
2011-03-09_09:31,8801.37,8801.69,8800.66,8800.87,24429,578,4875,
2011-03-09_09:32,8799.87,8801.24,8799.87,8800.61,24063,483,4370,
2011-03-09_09:33,8802.45,8803.45,8799.07,8799.07,25712,607,4468,
2011-03-09_09:34,8802.32,8802.69,8800.95,8802.69,25043,639,4683,
2011-03-09_09:35,8803.96,8803.96,8802.26,8802.71,22979,566,4412,
2011-03-09_09:36,8802.04,8802.04,8800.70,8801.95,27439,760,5291,
2011-03-09_09:37,8801.73,8802.13,8801.54,8802.13,22571,589,4579,
2011-03-09_09:38,8800.93,8800.93,8800.30,8800.30,18553,488,4191,
2011-03-09_09:39,8800.51,8800.51,8798.06,8798.51,17300,450,4029,
2011-03-09_09:40,8800.65,8800.65,8799.28,8799.59,19336,590,4315,
2011-03-09_09:41,8801.71,8801.71,8797.98,8800.32,16272,505,4041,
2011-03-09_09:42,8798.79,8799.40,8797.55,8797.55,18407,587,4162,
2011-03-09_09:43,8799.37,8801.23,8799.37,8799.58,19510,509,4087,
2011-03-09_09:44,8797.18,8799.57,8795.97,8796.85,20875,513,3748,
2011-03-09_09:45,8796.48,8797.29,8796.32,8796.32,19138,493,3917,
2011-03-09_09:46,8796.24,8796.98,8795.31,8795.31,15768,377,3311,
2011-03-09_09:47,8797.08,8797.08,8794.89,8795.59,14535,402,3307,
2011-03-09_09:48,8795.16,8796.22,8794.85,8794.85,15198,414,3351,
2011-03-09_09:49,8794.96,8795.48,8794.23,8794.85,15833,446,3546,
2011-03-09_09:50,8795.12,8796.98,8794.22,8794.22,17019,393,3578,
2011-03-09_09:51,8795.80,8795.80,8793.46,8793.46,14985,395,3435,
2011-03-09_09:52,8793.05,8796.10,8792.71,8792.71,18800,486,3746,
2011-03-09_09:53,8791.39,8792.78,8791.31,8791.77,17830,424,3478,
2011-03-09_09:54,8791.64,8793.61,8791.44,8793.61,18233,437,3370,
2011-03-09_09:55,8790.64,8791.32,8790.64,8791.19,15762,422,3469,
2011-03-09_09:56,8792.03,8792.03,8789.96,8790.72,16947,390,3380,
2011-03-09_09:57,8791.18,8791.18,8788.02,8789.41,14667,350,3037,
2011-03-09_09:58,8790.47,8790.47,8788.28,8788.28,17740,397,3410,
2011-03-09_09:59,8789.06,8789.06,8785.40,8785.43,16389,413,3606,
2011-03-09_10:00,8788.73,8788.73,8786.31,8786.31,17316,429,3713,
2011-03-09_10:01,8781.46,8783.48,8780.82,8781.85,15460,423,3478,
2011-03-09_10:02,8781.29,8783.82,8781.29,8782.27,14469,403,3312,
2011-03-09_10:03,8781.69,8781.94,8780.35,8780.35,19359,463,3496,
2011-03-09_10:04,8781.22,8781.22,8779.50,8779.72,17046,478,3475,
2011-03-09_10:05,8780.80,8780.80,8779.61,8779.68,15812,491,3639,
2011-03-09_10:06,8778.88,8782.00,8778.88,8782.00,13802,435,3086,
2011-03-09_10:07,8782.08,8782.08,8777.79,8781.48,14584,483,3427,
2011-03-09_10:08,8782.43,8783.83,8782.00,8783.83,15682,467,3458,
2011-03-09_10:09,8784.97,8785.11,8784.04,8784.96,16386,417,3232,
2011-03-09_10:10,8783.16,8788.17,8783.16,8788.17,15202,429,3473,
2011-03-09_10:11,8786.41,8789.39,8786.41,8789.39,18341,451,3476,
2011-03-09_10:12,8787.40,8789.34,8787.29,8789.34,19053,588,4365,
2011-03-09_10:13,8790.75,8790.96,8787.93,8789.94,15463,470,3676,
2011-03-09_10:14,8790.04,8792.54,8790.04,8790.50,14455,394,3484,
2011-03-09_10:15,8789.55,8793.35,8789.55,8793.35,15922,438,3207,
2011-03-09_10:16,8793.75,8794.29,8793.75,8794.02,14785,463,3293,
2011-03-09_10:17,8795.44,8795.98,8793.38,8793.70,19294,483,3741,
2011-03-09_10:18,8797.72,8798.73,8797.72,8798.72,21217,485,3846,
2011-03-09_10:19,8800.88,8800.88,8799.04,8800.60,20452,542,3978,
2011-03-09_10:20,8800.78,8801.60,8800.78,8801.60,24777,654,4561,
2011-03-09_10:21,8802.87,8804.09,8802.87,8804.09,19289,520,4102,
2011-03-09_10:22,8806.10,8806.10,8804.15,8804.38,20049,469,3881,
2011-03-09_10:23,8805.13,8808.77,8804.88,8808.77,19984,576,3936,
2011-03-09_10:24,8808.42,8808.42,8806.66,8807.91,17176,464,3466,
2011-03-09_10:25,8807.88,8807.88,8805.02,8807.05,16069,446,3344,
2011-03-09_10:26,8807.44,8807.44,8805.32,8805.32,16556,400,3035,
2011-03-09_10:27,8803.27,8804.20,8802.89,8804.20,14307,422,3121,
2011-03-09_10:28,8803.64,8805.17,8803.64,8804.33,14349,375,2801,
2011-03-09_10:29,8804.11,8805.65,8804.11,8805.65,14067,420,3088,
2011-03-09_10:30,8803.39,8805.71,8802.75,8802.75,12365,330,2773,
2011-03-09_10:31,8802.92,8803.48,8802.80,8802.87,10763,327,2620,
2011-03-09_10:32,8803.47,8803.47,8800.37,8800.37,10823,331,2664,
2011-03-09_10:33,8801.01,8801.87,8798.62,8798.63,14645,535,3345,
2011-03-09_10:34,8801.53,8801.53,8800.35,8801.36,13157,339,2541,
2011-03-09_10:35,8800.19,8800.19,8797.48,8798.14,12520,349,2752,
2011-03-09_10:36,8798.65,8801.75,8798.65,8800.00,11280,443,2766,
2011-03-09_10:37,8800.00,8801.18,8799.30,8799.30,11110,349,2604,
2011-03-09_10:38,8802.30,8802.30,8800.12,8800.12,10791,362,2567,
2011-03-09_10:39,8799.93,8801.41,8799.93,8801.20,11628,339,2618,
2011-03-09_10:40,8797.87,8800.48,8797.87,8798.62,12317,422,2906,
2011-03-09_10:41,8799.60,8800.35,8797.10,8800.35,13275,377,2677,
2011-03-09_10:42,8798.48,8799.61,8798.23,8799.25,12805,408,2852,
2011-03-09_10:43,8798.03,8798.90,8797.85,8798.07,14140,412,3165,
2011-03-09_10:44,8797.67,8798.81,8797.67,8798.81,12427,307,2489,
2011-03-09_10:45,8799.21,8799.21,8797.49,8798.25,11957,356,2567,
2011-03-09_10:46,8798.77,8798.77,8796.97,8797.83,14046,373,2776,
2011-03-09_10:47,8796.91,8796.91,8796.16,8796.24,13411,329,2476,
2011-03-09_10:48,8797.22,8798.86,8796.93,8796.93,12358,385,2951,
2011-03-09_10:49,8797.42,8798.75,8795.26,8798.75,14746,380,2934,
2011-03-09_10:50,8797.75,8799.94,8795.82,8799.79,11746,359,2622,
2011-03-09_10:51,8794.72,8794.86,8794.06,8794.86,12585,348,2577,
2011-03-09_10:52,8795.66,8796.97,8794.67,8794.95,11594,346,2705,
2011-03-09_10:53,8795.40,8795.93,8795.01,8795.82,9827,285,2431,
2011-03-09_10:54,8795.74,8795.74,8793.88,8793.88,14354,429,3113,
2011-03-09_10:55,8792.06,8792.06,8789.70,8789.81,13378,378,2856,
2011-03-09_10:56,8790.48,8790.48,8788.76,8788.76,18933,536,3455,
2011-03-09_10:57,8782.57,8784.54,8782.57,8783.65,21956,649,4502,
2011-03-09_10:58,8781.56,8781.83,8780.02,8780.16,24116,749,5040,
2011-03-09_10:59,8774.20,8774.81,8774.20,8774.81,22507,809,4655,
2011-03-09_11:00,8776.24,8776.24,8772.03,8772.03,21847,590,4686,
2011-03-09_11:01,8773.02,8773.02,8769.49,8771.29,18652,521,4030,
2011-03-09_11:02,8773.86,8774.53,8773.86,8774.08,17225,460,3607,
2011-03-09_11:03,8774.20,8775.15,8772.74,8775.15,14720,423,2989,
2011-03-09_11:04,8776.74,8776.74,8772.54,8775.19,11376,316,2560,
2011-03-09_11:05,8773.07,8774.48,8773.07,8774.48,11797,311,2387,
2011-03-09_11:06,8773.88,8777.91,8773.88,8777.58,10182,265,2265,
2011-03-09_11:07,8777.27,8777.88,8775.85,8775.85,8117,231,1916,
2011-03-09_11:08,8776.01,8776.01,8774.79,8775.24,8503,241,2040,
2011-03-09_11:09,8775.62,8779.08,8775.62,8778.66,9924,311,2262,
2011-03-09_11:10,8778.44,8779.09,8778.08,8778.52,9825,242,2071,
2011-03-09_11:11,8778.55,8781.16,8778.55,8779.35,9748,269,1947,
2011-03-09_11:12,8781.03,8781.03,8778.46,8778.46,8843,250,2060,
2011-03-09_11:13,8782.69,8782.69,8778.44,8780.02,9248,248,2048,
2011-03-09_11:14,8778.33,8780.94,8778.07,8780.94,10190,299,2289,
2011-03-09_11:15,8778.45,8779.26,8776.70,8778.19,8602,290,2097,
2011-03-09_11:16,8779.86,8779.86,8777.77,8778.12,8512,290,2190,
2011-03-09_11:17,8774.98,8777.49,8774.98,8776.59,8818,274,2127,
2011-03-09_11:18,8778.04,8778.87,8776.87,8776.87,9663,292,2189,
2011-03-09_11:19,8776.49,8776.49,8774.91,8775.50,8980,273,2131,
2011-03-09_11:20,8776.23,8776.54,8774.59,8774.75,11215,306,2381,
2011-03-09_11:21,8774.07,8777.52,8774.07,8776.14,9131,247,1984,
2011-03-09_11:22,8776.40,8776.40,8773.87,8774.26,9999,304,2345,
2011-03-09_11:23,8773.45,8774.96,8772.58,8772.58,10510,346,2375,
2011-03-09_11:24,8772.90,8772.90,8770.85,8770.85,11048,258,2310,
2011-03-09_11:25,8773.31,8775.48,8772.81,8772.81,11114,296,2477,
2011-03-09_11:26,8770.99,8773.49,8769.00,8769.61,10553,304,2579,
2011-03-09_11:27,8771.56,8771.56,8770.38,8770.46,12307,301,2385,
2011-03-09_11:28,8771.72,8772.78,8770.53,8770.95,11108,286,2273,
2011-03-09_11:29,8772.91,8772.91,8769.70,8769.70,13885,344,2689,
2011-03-09_11:30,8769.80,8772.15,8768.37,8768.37,10620,305,2360,
2011-03-09_11:31,8770.68,8771.18,8769.79,8769.79,11842,314,2461,
2011-03-09_11:32,8772.35,8772.97,8769.61,8769.61,9118,273,2060,
2011-03-09_11:33,8769.16,8770.92,8769.16,8770.55,9995,280,2212,
2011-03-09_11:34,8770.57,8774.30,8770.57,8774.30,10109,288,2119,
2011-03-09_11:35,8771.50,8772.18,8771.32,8772.18,7275,235,1832,
2011-03-09_11:36,8771.65,8773.83,8771.29,8773.52,9263,301,2208,
2011-03-09_11:37,8773.58,8773.58,8770.05,8772.61,8619,260,2080,
2011-03-09_11:38,8773.22,8773.82,8772.90,8773.68,10327,245,1878,
2011-03-09_11:39,8771.43,8773.45,8770.02,8770.02,10011,290,2194,
2011-03-09_11:40,8769.68,8771.27,8769.68,8771.22,8416,268,2041,
2011-03-09_11:41,8770.13,8772.62,8770.13,8772.32,8831,270,2102,
2011-03-09_11:42,8771.02,8772.25,8771.02,8772.02,7928,241,1802,
2011-03-09_11:43,8772.07,8772.07,8769.17,8769.97,8770,238,1880,
2011-03-09_11:44,8771.33,8771.33,8769.39,8769.39,9037,243,1776,
2011-03-09_11:45,8769.73,8771.42,8768.80,8768.80,9096,267,2027,
2011-03-09_11:46,8769.32,8769.98,8768.21,8768.21,10019,282,2124,
2011-03-09_11:47,8772.10,8772.10,8768.20,8770.98,8938,258,1888,
2011-03-09_11:48,8771.02,8771.02,8769.40,8769.62,11396,309,2200,
2011-03-09_11:49,8768.09,8770.73,8768.09,8770.47,8730,254,2040,
2011-03-09_11:50,8769.29,8770.70,8769.29,8770.36,9321,257,2021,
2011-03-09_11:51,8772.76,8772.76,8771.21,8771.21,10410,276,2245,
2011-03-09_11:52,8772.17,8772.17,8771.35,8771.35,7046,189,1861,
2011-03-09_11:53,8769.66,8771.24,8769.60,8769.60,8030,217,1864,
2011-03-09_11:54,8769.13,8771.37,8769.13,8769.98,8219,232,2057,
2011-03-09_11:55,8769.49,8771.12,8768.74,8770.17,7596,253,1829,
2011-03-09_11:56,8771.54,8771.54,8769.89,8770.05,7764,239,2068,
2011-03-09_11:57,8768.36,8768.96,8768.36,8768.84,8198,231,1964,
2011-03-09_11:58,8769.39,8769.49,8767.71,8769.49,8697,239,2021,
2011-03-09_11:59,8772.06,8772.21,8769.34,8772.02,11103,292,2408,
2011-03-09_12:00,8771.37,8771.39,8770.02,8771.36,8088,244,1945,
2011-03-09_12:01,8771.04,8772.47,8770.81,8770.81,8387,226,2070,
2011-03-09_12:02,8769.30,8772.50,8769.30,8771.80,9208,237,2149,
2011-03-09_12:03,8771.01,8771.43,8769.79,8769.79,9749,245,2035,
2011-03-09_12:04,8770.54,8771.83,8770.54,8770.69,11332,429,2430,
2011-03-09_12:05,8772.28,8772.28,8769.83,8769.83,9150,308,2184,
2011-03-09_12:06,8772.25,8772.25,8769.06,8769.06,7653,224,2040,
2011-03-09_12:07,8771.12,8771.55,8770.07,8770.07,7960,213,1882,
2011-03-09_12:08,8772.49,8773.66,8768.98,8768.98,7558,185,1749,
2011-03-09_12:09,8771.66,8771.66,8770.76,8771.57,7863,212,1830,
2011-03-09_12:10,8770.31,8773.52,8770.31,8770.82,7735,213,1775,
2011-03-09_12:11,8772.24,8772.24,8768.08,8768.08,10097,265,2029,
2011-03-09_12:12,8767.21,8768.04,8767.21,8768.04,10040,301,2261,
2011-03-09_12:13,8768.28,8768.28,8766.89,8767.06,8908,258,2221,
2011-03-09_12:14,8766.25,8767.66,8765.48,8765.48,10536,305,2376,
2011-03-09_12:15,8765.22,8769.26,8764.37,8769.21,9625,270,2265,
2011-03-09_12:16,8764.57,8764.64,8763.38,8763.38,11847,311,2569,
2011-03-09_12:17,8762.79,8762.79,8762.03,8762.03,12433,319,2524,
2011-03-09_12:18,8761.09,8761.09,8759.10,8759.10,13594,352,2922,
2011-03-09_12:19,8760.00,8760.00,8756.26,8757.00,17310,507,3754,
2011-03-09_12:20,8757.20,8757.20,8755.08,8755.08,15262,387,3434,
2011-03-09_12:21,8753.78,8753.87,8753.11,8753.11,13228,361,3111,
2011-03-09_12:22,8753.65,8753.65,8750.91,8750.91,16707,417,3237,
2011-03-09_12:23,8750.88,8750.88,8748.08,8748.57,15766,372,3180,
2011-03-09_12:24,8747.76,8747.76,8743.25,8743.25,21325,504,3836,
2011-03-09_12:25,8744.37,8745.52,8741.35,8742.31,18368,443,3850,
2011-03-09_12:26,8743.49,8743.49,8741.51,8741.51,19058,566,4005,
2011-03-09_12:27,8740.91,8742.36,8740.91,8741.61,14946,396,3460,
2011-03-09_12:28,8740.03,8741.04,8740.03,8741.04,16043,451,3666,
2011-03-09_12:29,8740.80,8740.80,8738.49,8739.87,17725,405,3182,
2011-03-09_12:30,8739.07,8741.22,8739.07,8741.22,12966,316,2942,
2011-03-09_12:31,8738.96,8738.96,8738.10,8738.10,14119,348,3190,
2011-03-09_12:32,8737.92,8737.92,8734.55,8734.69,17546,496,3761,
2011-03-09_12:33,8734.99,8734.99,8732.36,8733.16,15261,421,3461,
2011-03-09_12:34,8733.88,8733.88,8730.74,8730.74,14111,367,3213,
2011-03-09_12:35,8731.55,8735.19,8731.55,8734.96,12070,311,2687,
2011-03-09_12:36,8734.27,8736.87,8734.27,8734.67,11621,304,2687,
2011-03-09_12:37,8735.43,8737.81,8735.43,8736.08,10943,311,2409,
2011-03-09_12:38,8737.73,8738.63,8736.79,8737.93,11077,290,2596,
2011-03-09_12:39,8736.42,8739.37,8736.42,8739.06,10014,261,2181,
2011-03-09_12:40,8739.73,8740.80,8739.41,8740.80,9594,248,2172,
2011-03-09_12:41,8742.66,8742.66,8737.97,8739.90,11283,266,2341,
2011-03-09_12:42,8739.74,8741.97,8739.74,8741.97,10064,239,2162,
2011-03-09_12:43,8742.97,8743.47,8742.05,8743.47,8130,236,2150,
2011-03-09_12:44,8742.82,8743.84,8741.85,8743.80,9684,243,2186,
2011-03-09_12:45,8743.49,8743.49,8742.85,8742.85,11694,311,2331,
2011-03-09_12:46,8742.10,8744.35,8742.10,8744.35,10741,253,2157,
2011-03-09_12:47,8744.07,8744.76,8743.81,8743.81,10199,263,2203,
2011-03-09_12:48,8744.59,8745.84,8743.62,8744.50,9688,233,2053,
2011-03-09_12:49,8747.59,8747.65,8745.29,8747.65,10163,241,2329,
2011-03-09_12:50,8745.26,8747.40,8745.26,8747.25,10814,278,2209,
2011-03-09_12:51,8748.97,8748.97,8747.31,8747.31,8875,306,2207,
2011-03-09_12:52,8748.86,8750.19,8748.48,8748.60,10252,243,2293,
2011-03-09_12:53,8748.67,8749.09,8748.67,8748.86,11531,244,2390,
2011-03-09_12:54,8750.58,8750.58,8747.48,8747.48,13383,304,2857,
2011-03-09_12:55,8750.74,8750.74,8748.54,8748.54,13304,352,2781,
2011-03-09_12:56,8747.22,8747.22,8744.87,8744.87,13493,336,2666,
2011-03-09_12:57,8748.47,8748.47,8745.14,8745.43,10976,266,2534,
2011-03-09_12:58,8746.08,8746.35,8743.88,8743.88,11411,266,2383,
2011-03-09_12:59,8745.61,8746.88,8745.61,8746.63,9612,235,2151,
2011-03-09_13:00,8744.18,8746.45,8744.18,8745.55,9513,248,2175,
2011-03-09_13:01,8745.54,8745.56,8744.99,8745.46,12102,298,2541,
2011-03-09_13:02,8748.26,8748.72,8747.01,8747.01,11035,283,2324,
2011-03-09_13:03,8748.21,8751.03,8748.21,8748.59,10357,279,2373,
2011-03-09_13:04,8747.80,8749.63,8747.80,8748.29,11242,276,2424,
2011-03-09_13:05,8750.04,8750.82,8749.80,8750.82,11361,319,2458,
2011-03-09_13:06,8751.59,8753.19,8751.23,8753.19,10998,312,2576,
2011-03-09_13:07,8751.46,8751.97,8751.45,8751.97,12229,291,2571,
2011-03-09_13:08,8751.94,8753.06,8750.45,8750.77,11165,281,2406,
2011-03-09_13:09,8752.83,8752.83,8751.54,8751.54,12152,352,2802,
2011-03-09_13:10,8751.42,8754.12,8751.42,8751.76,12234,383,3021,
2011-03-09_13:11,8751.52,8752.45,8751.14,8751.48,12266,318,2879,
2011-03-09_13:12,8753.46,8753.46,8752.92,8753.36,14430,382,3106,
2011-03-09_13:13,8752.88,8752.88,8751.13,8751.35,15123,417,3371,
2011-03-09_13:14,8752.50,8752.50,8750.30,8750.30,15780,440,3436,
2011-03-09_13:15,8751.30,8751.30,8750.04,8750.04,19828,374,3501,
2011-03-09_13:16,8750.90,8752.10,8750.90,8751.18,17455,384,3495,
2011-03-09_13:17,8750.36,8750.36,8749.30,8749.42,15858,408,3723,
2011-03-09_13:18,8751.46,8752.88,8751.46,8751.59,18154,392,3558,
2011-03-09_13:19,8749.08,8749.40,8745.31,8745.32,18013,435,3570,
2011-03-09_13:20,8746.54,8746.54,8744.80,8744.80,18592,451,4365,
2011-03-09_13:21,8746.18,8746.18,8743.07,8744.21,21018,477,4175,
2011-03-09_13:22,8743.98,8744.56,8743.98,8744.48,21432,479,4168,
2011-03-09_13:23,8746.24,8747.11,8746.24,8747.11,20443,533,4418,
2011-03-09_13:24,8748.67,8748.67,8745.19,8747.21,26623,705,5430,
2011-03-09_13:25,8747.97,8747.97,8744.71,8744.79,27390,624,4988,
2011-03-09_13:26,8744.79,8744.79,8744.79,8744.79,0,0,0,
2011-03-09_13:27,8744.79,8744.79,8744.79,8744.79,0,0,0,
2011-03-09_13:28,8744.79,8744.79,8744.79,8744.79,0,0,0,
2011-03-09_13:29,8744.79,8744.79,8744.79,8744.79,0,0,0,
2011-03-09_13:30,8744.79,8750.02,8744.79,8750.02,168960,6333,36385,
2011-03-10_09:01,8754.41,8754.41,8740.14,8740.14,62882,2607,18354,
2011-03-10_09:02,8740.87,8743.41,8740.87,8743.41,33091,1076,7464,
2011-03-10_09:03,8742.43,8743.60,8742.00,8743.52,42960,1147,7956,
2011-03-10_09:04,8746.01,8746.01,8744.00,8744.00,40643,978,7033,
2011-03-10_09:05,8744.54,8746.04,8744.54,8744.99,35623,802,6392,
2011-03-10_09:06,8745.77,8745.77,8743.50,8743.50,35102,867,6379,
2011-03-10_09:07,8745.69,8745.69,8742.99,8743.16,32528,905,6562,
2011-03-10_09:08,8742.75,8746.40,8742.75,8743.33,32528,943,6710,
2011-03-10_09:09,8743.56,8744.91,8743.56,8744.91,28159,803,5991,
2011-03-10_09:10,8744.58,8745.72,8743.99,8744.94,28581,750,5859,
2011-03-10_09:11,8744.80,8746.50,8744.80,8745.93,25775,720,5793,
2011-03-10_09:12,8744.22,8746.36,8744.22,8746.31,25921,713,5414,
2011-03-10_09:13,8743.10,8743.10,8738.97,8738.97,30056,798,6119,
2011-03-10_09:14,8736.90,8736.90,8730.39,8730.39,32787,809,6061,
2011-03-10_09:15,8731.44,8731.44,8724.72,8724.72,33403,834,6794,
2011-03-10_09:16,8725.26,8725.26,8722.15,8722.54,37791,940,6933,
2011-03-10_09:17,8718.85,8719.01,8718.53,8718.53,33505,789,6259,
2011-03-10_09:18,8714.87,8715.65,8714.02,8714.02,28620,685,5460,
2011-03-10_09:19,8715.96,8717.03,8715.96,8717.03,27328,660,5247,
2011-03-10_09:20,8719.60,8719.69,8718.96,8719.17,28271,619,5189,
2011-03-10_09:21,8721.05,8722.67,8721.05,8722.67,25675,602,4925,
2011-03-10_09:22,8722.15,8724.04,8721.97,8724.04,27831,652,5003,
2011-03-10_09:23,8723.78,8724.75,8722.13,8722.13,23277,618,4616,
2011-03-10_09:24,8721.77,8724.81,8721.42,8721.42,21386,598,4273,
2011-03-10_09:25,8720.96,8720.96,8717.73,8717.73,21121,572,4119,
2011-03-10_09:26,8718.24,8718.91,8717.16,8717.16,24771,592,4274,
2011-03-10_09:27,8716.12,8717.56,8716.12,8716.21,19599,533,4224,
2011-03-10_09:28,8715.86,8715.86,8706.99,8706.99,26495,720,4870,
2011-03-10_09:29,8703.44,8703.44,8699.65,8699.65,31672,923,6113,
2011-03-10_09:30,8700.29,8700.29,8695.42,8695.42,28043,681,5359,
2011-03-10_09:31,8696.56,8696.56,8693.69,8693.69,28785,641,5435,
2011-03-10_09:32,8691.88,8692.60,8689.10,8689.10,26882,721,5329,
2011-03-10_09:33,8692.97,8693.46,8691.77,8692.00,25443,598,4758,
2011-03-10_09:34,8693.16,8697.70,8693.16,8697.70,21899,502,4368,
2011-03-10_09:35,8699.16,8699.36,8697.08,8699.30,23810,500,4344,
2011-03-10_09:36,8696.30,8696.30,8693.92,8696.19,21489,503,4201,
2011-03-10_09:37,8694.27,8694.27,8690.98,8690.98,20918,476,3913,
2011-03-10_09:38,8691.79,8691.79,8689.76,8689.88,17044,450,3650,
2011-03-10_09:39,8690.89,8692.44,8690.89,8692.33,21176,495,4017,
2011-03-10_09:40,8687.83,8689.62,8687.83,8689.62,19888,476,3836,
2011-03-10_09:41,8688.66,8688.66,8687.62,8688.23,20339,493,4356,
2011-03-10_09:42,8687.99,8687.99,8685.78,8685.78,20089,532,4052,
2011-03-10_09:43,8684.87,8684.87,8684.17,8684.75,19310,535,3983,
2011-03-10_09:44,8683.00,8683.82,8683.00,8683.82,21145,569,3862,
2011-03-10_09:45,8681.55,8683.13,8681.55,8681.95,21084,535,3709,
2011-03-10_09:46,8682.36,8682.36,8680.17,8680.17,20516,541,4039,
2011-03-10_09:47,8679.55,8679.55,8675.43,8675.43,19643,518,4429,
2011-03-10_09:48,8675.62,8675.62,8672.93,8672.93,18749,496,4174,
2011-03-10_09:49,8669.00,8669.00,8667.44,8668.65,23595,578,4338,
2011-03-10_09:50,8667.99,8669.42,8667.04,8669.42,23370,582,4988,
2011-03-10_09:51,8668.87,8668.87,8667.27,8667.86,28375,612,5105,
2011-03-10_09:52,8670.02,8671.97,8669.90,8671.97,20571,507,4315,
2011-03-10_09:53,8673.81,8675.42,8673.81,8675.42,21601,456,3844,
2011-03-10_09:54,8677.95,8678.31,8677.51,8677.51,23188,502,3933,
2011-03-10_09:55,8680.26,8682.04,8680.26,8681.01,18325,466,3550,
2011-03-10_09:56,8679.58,8681.24,8679.58,8680.65,17557,413,3420,
2011-03-10_09:57,8683.46,8683.89,8682.33,8683.25,18051,479,3477,
2011-03-10_09:58,8685.81,8686.38,8683.98,8683.98,18886,490,3404,
2011-03-10_09:59,8684.36,8685.32,8683.87,8684.62,19994,474,3258,
2011-03-10_10:00,8685.58,8685.82,8684.84,8685.48,16648,428,3186,
2011-03-10_10:01,8685.12,8687.70,8685.12,8687.70,18204,405,3139,
2011-03-10_10:02,8684.48,8686.01,8684.48,8685.87,14597,358,2889,
2011-03-10_10:03,8686.49,8686.90,8686.49,8686.78,16909,367,3020,
2011-03-10_10:04,8687.90,8690.71,8687.90,8690.35,17011,397,3127,
2011-03-10_10:05,8691.20,8692.18,8690.15,8691.44,17777,363,3468,
2011-03-10_10:06,8693.29,8693.29,8690.78,8690.78,17861,366,3200,
2011-03-10_10:07,8691.67,8692.01,8691.67,8691.97,16382,353,3244,
2011-03-10_10:08,8691.14,8691.14,8690.08,8690.08,18250,411,3314,
2011-03-10_10:09,8692.32,8692.32,8689.26,8690.50,15098,348,2787,
2011-03-10_10:10,8691.53,8691.53,8688.38,8688.80,15324,374,2760,
2011-03-10_10:11,8687.47,8688.05,8687.23,8687.56,14727,433,3085,
2011-03-10_10:12,8687.36,8689.61,8687.36,8689.61,13371,344,2751,
2011-03-10_10:13,8687.96,8687.96,8685.23,8685.33,12034,301,2553,
2011-03-10_10:14,8686.17,8687.39,8686.17,8687.39,13031,371,2937,
2011-03-10_10:15,8683.99,8683.99,8682.52,8682.52,14025,358,2810,
2011-03-10_10:16,8683.54,8683.54,8682.33,8682.33,12954,325,2697,
2011-03-10_10:17,8680.97,8681.49,8680.64,8680.64,13178,333,2787,
2011-03-10_10:18,8679.38,8680.10,8679.38,8679.68,12962,426,2710,
2011-03-10_10:19,8679.44,8679.44,8677.67,8677.99,14912,432,3005,
2011-03-10_10:20,8675.71,8676.56,8675.71,8675.98,14412,415,3065,
2011-03-10_10:21,8673.28,8674.51,8673.28,8674.07,15792,371,3177,
2011-03-10_10:22,8673.03,8673.33,8671.70,8671.70,12355,334,2820,
2011-03-10_10:23,8672.59,8672.59,8670.02,8671.27,12171,352,2950,
2011-03-10_10:24,8671.38,8671.38,8670.69,8670.69,16699,390,3393,
2011-03-10_10:25,8670.18,8671.19,8670.18,8670.83,13683,367,2887,
2011-03-10_10:26,8668.68,8669.07,8668.68,8669.07,16313,499,3229,
2011-03-10_10:27,8668.87,8668.87,8666.33,8666.33,13448,344,2660,
2011-03-10_10:28,8666.05,8666.05,8662.96,8663.04,15023,423,2853,
2011-03-10_10:29,8664.79,8666.89,8663.62,8663.62,15539,434,2857,
2011-03-10_10:30,8666.46,8669.28,8666.46,8669.28,17014,418,3062,
2011-03-10_10:31,8671.09,8671.09,8669.37,8671.06,15277,388,2889,
2011-03-10_10:32,8670.74,8672.69,8670.74,8672.17,14087,318,2682,
2011-03-10_10:33,8673.62,8673.62,8671.51,8671.51,10689,294,2450,
2011-03-10_10:34,8674.00,8674.93,8674.00,8674.57,11839,321,2401,
2011-03-10_10:35,8673.10,8677.08,8673.10,8676.58,9262,278,2250,
2011-03-10_10:36,8676.31,8677.96,8676.31,8676.63,10137,279,2199,
2011-03-10_10:37,8676.97,8676.97,8674.73,8674.73,10056,226,2088,
2011-03-10_10:38,8676.47,8678.77,8676.47,8677.38,11008,243,2234,
2011-03-10_10:39,8680.42,8681.38,8678.98,8681.38,15830,339,2820,
2011-03-10_10:40,8679.48,8681.47,8679.48,8681.47,13102,331,3009,
2011-03-10_10:41,8681.88,8682.57,8681.36,8682.57,13445,320,3227,
2011-03-10_10:42,8682.63,8682.63,8679.33,8679.33,13103,295,3191,
2011-03-10_10:43,8680.88,8681.83,8679.23,8680.47,15633,307,3194,
2011-03-10_10:44,8681.92,8682.20,8678.90,8678.90,16995,496,3750,
2011-03-10_10:45,8678.41,8679.54,8678.41,8679.51,16653,426,3494,
2011-03-10_10:46,8679.10,8682.87,8679.10,8681.57,13858,319,2931,
2011-03-10_10:47,8680.69,8680.69,8678.42,8678.48,13912,294,2769,
2011-03-10_10:48,8678.93,8681.81,8678.93,8681.81,12289,274,2437,
2011-03-10_10:49,8682.32,8682.32,8679.82,8680.04,9477,237,2147,
2011-03-10_10:50,8678.31,8681.41,8678.31,8679.34,10415,282,2167,
2011-03-10_10:51,8680.26,8682.00,8679.71,8682.00,8729,275,2186,
2011-03-10_10:52,8681.39,8681.39,8676.69,8677.97,9540,283,2201,
2011-03-10_10:53,8677.81,8678.05,8676.98,8678.05,9248,254,2021,
2011-03-10_10:54,8677.35,8677.35,8675.38,8675.38,8097,228,1865,
2011-03-10_10:55,8675.15,8676.35,8673.76,8673.76,9768,314,2364,
2011-03-10_10:56,8675.23,8676.57,8675.23,8676.57,11392,298,2244,
2011-03-10_10:57,8674.55,8675.10,8673.30,8673.30,11319,337,2427,
2011-03-10_10:58,8673.95,8673.95,8672.15,8673.23,10629,362,2401,
2011-03-10_10:59,8674.36,8675.97,8672.91,8673.85,13342,333,2527,
2011-03-10_11:00,8672.63,8672.89,8671.93,8672.89,9953,356,2307,
2011-03-10_11:01,8670.52,8670.52,8669.62,8669.62,12723,405,2605,
2011-03-10_11:02,8668.99,8669.35,8668.23,8669.35,14849,381,3066,
2011-03-10_11:03,8668.01,8668.01,8661.86,8662.54,16547,532,4003,
2011-03-10_11:04,8662.91,8664.32,8662.45,8664.32,17169,614,4047,
2011-03-10_11:05,8665.17,8665.17,8660.72,8660.72,17434,564,3764,
2011-03-10_11:06,8662.90,8664.37,8662.90,8663.68,14081,444,3223,
2011-03-10_11:07,8662.03,8663.14,8659.98,8662.97,11839,358,2727,
2011-03-10_11:08,8663.06,8663.06,8659.71,8659.71,12520,408,2908,
2011-03-10_11:09,8661.72,8664.08,8661.72,8662.21,11498,328,2472,
2011-03-10_11:10,8663.03,8663.03,8659.52,8659.93,13579,455,2911,
2011-03-10_11:11,8661.45,8661.45,8659.97,8660.17,11945,302,2708,
2011-03-10_11:12,8658.51,8658.91,8656.68,8656.68,15527,511,3242,
2011-03-10_11:13,8654.52,8656.34,8654.52,8656.20,14000,335,2958,
2011-03-10_11:14,8653.19,8656.57,8653.19,8655.29,12223,365,2755,
2011-03-10_11:15,8656.38,8658.82,8656.38,8657.33,15128,357,2955,
2011-03-10_11:16,8657.85,8659.82,8657.85,8659.72,16881,404,3869,
2011-03-10_11:17,8658.65,8660.59,8658.65,8660.59,16642,418,4344,
2011-03-10_11:18,8659.33,8662.69,8658.37,8658.81,17047,412,3753,
2011-03-10_11:19,8660.66,8660.66,8659.54,8660.05,16685,396,3739,
2011-03-10_11:20,8661.50,8662.57,8661.36,8662.57,15306,328,3199,
2011-03-10_11:21,8661.92,8664.71,8661.92,8664.71,15694,335,3061,
2011-03-10_11:22,8663.35,8665.92,8663.35,8665.92,12815,306,2700,
2011-03-10_11:23,8663.81,8665.06,8663.81,8664.99,9975,254,2390,
2011-03-10_11:24,8664.89,8665.34,8664.72,8665.04,8273,208,2054,
2011-03-10_11:25,8662.62,8665.46,8662.62,8665.05,10223,269,2273,
2011-03-10_11:26,8664.90,8667.78,8664.90,8667.78,11014,300,2607,
2011-03-10_11:27,8666.24,8669.29,8666.24,8668.66,11332,295,2543,
2011-03-10_11:28,8666.66,8671.16,8666.66,8671.16,16048,434,3354,
2011-03-10_11:29,8670.74,8673.16,8670.74,8672.68,14494,396,3261,
2011-03-10_11:30,8672.51,8673.69,8672.13,8673.69,13410,343,3193,
2011-03-10_11:31,8671.46,8672.47,8670.08,8672.26,12561,318,3113,
2011-03-10_11:32,8670.12,8670.12,8668.98,8669.41,11801,289,2615,
2011-03-10_11:33,8671.47,8672.88,8671.47,8672.05,9830,280,2239,
2011-03-10_11:34,8673.64,8673.64,8671.31,8672.84,10365,290,2362,
2011-03-10_11:35,8674.67,8674.67,8670.91,8672.66,11577,427,2516,
2011-03-10_11:36,8672.32,8672.32,8672.06,8672.22,10520,319,2265,
2011-03-10_11:37,8672.46,8672.46,8670.68,8671.66,11501,356,2342,
2011-03-10_11:38,8669.15,8671.58,8669.15,8670.57,9468,239,2149,
2011-03-10_11:39,8670.14,8671.38,8670.14,8670.71,9778,258,1998,
2011-03-10_11:40,8670.09,8670.09,8668.72,8668.72,10062,291,2148,
2011-03-10_11:41,8667.71,8671.49,8667.61,8671.49,9473,299,2328,
2011-03-10_11:42,8668.80,8668.80,8667.24,8668.37,10772,305,2449,
2011-03-10_11:43,8669.67,8671.45,8669.67,8671.33,8990,286,2068,
2011-03-10_11:44,8671.79,8674.08,8671.46,8671.46,9043,289,2185,
2011-03-10_11:45,8673.53,8674.28,8672.14,8672.14,10235,314,2373,
2011-03-10_11:46,8674.52,8676.89,8673.83,8676.35,10184,329,2325,
2011-03-10_11:47,8671.59,8673.08,8671.59,8672.34,8585,249,2032,
2011-03-10_11:48,8674.18,8674.18,8670.87,8670.87,10042,403,2301,
2011-03-10_11:49,8670.55,8670.55,8669.62,8669.94,11547,404,2480,
2011-03-10_11:50,8667.88,8667.88,8665.40,8666.60,10913,313,2204,
2011-03-10_11:51,8667.74,8668.36,8666.51,8668.36,9479,329,2327,
2011-03-10_11:52,8667.20,8667.20,8666.26,8666.56,10616,308,2461,
2011-03-10_11:53,8667.49,8667.65,8665.96,8667.32,10440,282,2172,
2011-03-10_11:54,8668.14,8668.14,8666.05,8666.05,10277,299,2324,
2011-03-10_11:55,8666.53,8667.86,8666.53,8667.86,9924,331,2310,
2011-03-10_11:56,8667.26,8667.26,8664.64,8665.86,11156,370,2359,
2011-03-10_11:57,8662.41,8662.41,8660.96,8660.96,12893,344,2645,
2011-03-10_11:58,8661.23,8664.17,8661.02,8664.17,11373,315,2419,
2011-03-10_11:59,8662.23,8662.65,8659.93,8659.93,8910,235,1969,
2011-03-10_12:00,8658.44,8659.64,8658.35,8658.74,15065,361,2693,
2011-03-10_12:01,8657.73,8657.73,8654.63,8656.20,15413,382,3278,
2011-03-10_12:02,8655.37,8656.30,8654.68,8656.30,10360,323,2441,
2011-03-10_12:03,8654.88,8655.60,8652.74,8655.46,14669,299,2436,
2011-03-10_12:04,8653.19,8655.32,8653.19,8655.32,16145,342,2680,
2011-03-10_12:05,8655.83,8655.83,8649.91,8649.91,18357,495,3509,
2011-03-10_12:06,8651.72,8651.72,8644.36,8644.36,21040,510,3631,
2011-03-10_12:07,8644.01,8644.01,8642.28,8642.57,19021,477,3762,
2011-03-10_12:08,8642.24,8644.06,8642.24,8642.36,13987,411,3262,
2011-03-10_12:09,8641.85,8642.40,8641.85,8641.86,13617,342,2941,
2011-03-10_12:10,8643.73,8644.17,8643.73,8644.03,12377,358,2797,
2011-03-10_12:11,8644.76,8644.76,8644.19,8644.22,13068,355,2510,
2011-03-10_12:12,8644.11,8645.03,8642.72,8642.72,10633,257,2374,
2011-03-10_12:13,8644.58,8645.83,8643.18,8645.83,9910,250,2074,
2011-03-10_12:14,8646.39,8647.05,8644.87,8644.87,12964,306,2287,
2011-03-10_12:15,8645.07,8649.52,8645.07,8648.04,9678,263,2100,
2011-03-10_12:16,8648.68,8648.83,8646.74,8646.74,9936,285,2405,
2011-03-10_12:17,8646.58,8647.25,8643.20,8645.82,10448,343,2354,
2011-03-10_12:18,8647.31,8649.91,8647.31,8648.20,8537,233,2023,
2011-03-10_12:19,8648.74,8651.19,8648.74,8651.19,7570,229,1916,
2011-03-10_12:20,8650.87,8651.23,8650.87,8650.93,7839,210,1817,
2011-03-10_12:21,8650.98,8653.70,8650.98,8653.70,6884,248,1880,
2011-03-10_12:22,8652.53,8656.13,8652.53,8656.13,8832,268,2056,
2011-03-10_12:23,8656.08,8656.08,8653.43,8655.87,9137,234,2030,
2011-03-10_12:24,8654.89,8654.89,8652.66,8652.66,9116,274,2223,
2011-03-10_12:25,8652.45,8652.45,8648.78,8649.18,10136,286,2249,
2011-03-10_12:26,8650.50,8650.50,8649.10,8649.37,8615,292,2341,
2011-03-10_12:27,8649.32,8652.47,8649.32,8652.33,10116,279,2537,
2011-03-10_12:28,8652.11,8652.62,8650.64,8652.55,8643,243,2207,
2011-03-10_12:29,8651.21,8652.42,8649.25,8650.66,10473,384,2597,
2011-03-10_12:30,8649.02,8652.23,8649.02,8650.75,10415,306,2571,
2011-03-10_12:31,8651.99,8652.02,8649.39,8649.39,10012,287,2425,
2011-03-10_12:32,8649.09,8650.51,8648.54,8650.14,11271,338,2703,
2011-03-10_12:33,8649.48,8649.48,8646.58,8646.89,13364,391,2846,
2011-03-10_12:34,8646.17,8646.92,8644.32,8644.50,13312,341,2793,
2011-03-10_12:35,8645.47,8645.47,8642.34,8643.26,15358,398,3338,
2011-03-10_12:36,8644.43,8645.69,8642.90,8642.90,14425,335,3026,
2011-03-10_12:37,8641.73,8643.90,8641.73,8642.06,14114,350,3079,
2011-03-10_12:38,8642.03,8644.57,8642.03,8642.99,13797,318,2978,
2011-03-10_12:39,8642.58,8642.58,8640.27,8640.86,13672,339,2846,
2011-03-10_12:40,8641.28,8641.28,8638.36,8638.36,10678,302,2632,
2011-03-10_12:41,8638.18,8639.80,8638.18,8639.80,12061,347,3030,
2011-03-10_12:42,8637.44,8640.64,8637.44,8640.64,13694,352,3094,
2011-03-10_12:43,8640.96,8640.96,8638.22,8639.61,11657,306,2795,
2011-03-10_12:44,8638.56,8639.60,8638.12,8638.27,12442,326,2805,
2011-03-10_12:45,8637.72,8638.21,8637.72,8638.05,13220,377,2740,
2011-03-10_12:46,8639.83,8640.06,8639.83,8639.88,10650,258,2492,
2011-03-10_12:47,8638.87,8641.31,8638.68,8641.13,11609,290,2390,
2011-03-10_12:48,8641.08,8642.38,8641.08,8642.38,13911,300,2504,
2011-03-10_12:49,8641.26,8647.86,8641.26,8646.41,11218,295,2440,
2011-03-10_12:50,8646.36,8646.87,8643.21,8643.37,10204,244,2290,
2011-03-10_12:51,8644.71,8646.63,8644.71,8645.18,11816,258,2359,
2011-03-10_12:52,8643.45,8646.20,8643.45,8644.99,10058,252,2265,
2011-03-10_12:53,8645.44,8647.98,8645.44,8646.07,9700,234,2101,
2011-03-10_12:54,8645.70,8648.55,8644.49,8648.55,10023,251,2209,
2011-03-10_12:55,8648.69,8648.69,8645.09,8647.34,9656,293,2324,
2011-03-10_12:56,8647.06,8647.06,8641.30,8641.30,13403,340,2818,
2011-03-10_12:57,8640.31,8644.29,8640.31,8643.76,13655,400,3178,
2011-03-10_12:58,8642.05,8642.05,8638.95,8639.15,11445,347,2762,
2011-03-10_12:59,8641.40,8642.85,8640.71,8641.46,10689,318,2530,
2011-03-10_13:00,8640.99,8642.70,8638.52,8638.52,9724,309,2515,
2011-03-10_13:01,8638.22,8641.25,8638.22,8639.12,10974,327,2893,
2011-03-10_13:02,8638.66,8641.37,8638.44,8641.37,9229,269,2365,
2011-03-10_13:03,8641.67,8642.31,8639.80,8641.92,10939,274,2497,
2011-03-10_13:04,8641.50,8641.50,8640.31,8640.31,11948,305,2807,
2011-03-10_13:05,8640.39,8641.04,8638.65,8640.85,11817,289,2659,
2011-03-10_13:06,8641.26,8641.26,8638.54,8638.54,13177,309,2729,
2011-03-10_13:07,8640.75,8640.75,8636.53,8639.99,14579,380,3170,
2011-03-10_13:08,8638.03,8639.39,8637.51,8637.51,15405,431,3799,
2011-03-10_13:09,8636.44,8638.75,8635.79,8638.19,16414,392,3323,
2011-03-10_13:10,8636.78,8638.75,8636.65,8638.04,14771,394,3206,
2011-03-10_13:11,8637.28,8637.28,8635.75,8636.59,14853,369,3311,
2011-03-10_13:12,8637.00,8638.36,8636.90,8636.90,12377,335,3068,
2011-03-10_13:13,8637.31,8638.88,8636.95,8636.95,15308,424,3335,
2011-03-10_13:14,8637.24,8639.79,8637.24,8639.79,15078,411,3332,
2011-03-10_13:15,8639.92,8641.11,8639.92,8640.69,15791,357,3402,
2011-03-10_13:16,8640.60,8641.86,8640.60,8640.89,17171,429,3751,
2011-03-10_13:17,8641.56,8642.35,8639.85,8642.35,20912,515,4165,
2011-03-10_13:18,8641.98,8642.61,8640.88,8640.88,17220,371,3482,
2011-03-10_13:19,8641.46,8646.56,8641.46,8646.56,20230,468,3781,
2011-03-10_13:20,8646.07,8646.07,8644.62,8645.82,17073,469,3909,
2011-03-10_13:21,8647.09,8648.52,8647.09,8648.52,17940,428,4013,
2011-03-10_13:22,8648.48,8650.30,8647.72,8648.47,22990,512,4409,
2011-03-10_13:23,8649.21,8651.49,8649.21,8651.34,24731,589,4925,
2011-03-10_13:24,8650.95,8653.54,8650.95,8653.54,26203,657,5419,
2011-03-10_13:25,8651.28,8652.31,8651.28,8652.27,31591,687,5944,
2011-03-10_13:26,8652.27,8652.27,8652.27,8652.27,0,0,0,
2011-03-10_13:27,8652.27,8652.27,8652.27,8652.27,0,0,0,
2011-03-10_13:28,8652.27,8652.27,8652.27,8652.27,0,0,0,
2011-03-10_13:29,8652.27,8652.27,8652.27,8652.27,0,0,0,
2011-03-10_13:30,8652.27,8652.27,8642.90,8642.90,157108,5771,38072,
2011-03-11_09:01,8566.91,8566.91,8549.06,8549.06,84855,3689,25587,
2011-03-11_09:02,8550.56,8551.50,8546.77,8546.77,34102,1238,8365,
2011-03-11_09:03,8546.73,8547.06,8544.84,8547.06,39890,1248,8665,
2011-03-11_09:04,8553.74,8554.44,8552.86,8554.44,42689,1038,7844,
2011-03-11_09:05,8558.55,8560.75,8557.87,8560.75,39650,908,7048,
2011-03-11_09:06,8562.16,8570.00,8562.16,8570.00,38091,926,6787,
2011-03-11_09:07,8567.49,8571.97,8566.99,8571.97,34547,734,6182,
2011-03-11_09:08,8566.15,8570.56,8566.15,8569.84,32401,753,6187,
2011-03-11_09:09,8566.74,8570.64,8566.74,8569.30,34814,781,6405,
2011-03-11_09:10,8566.63,8570.68,8566.63,8569.40,31561,652,5862,
2011-03-11_09:11,8569.54,8569.54,8565.76,8567.35,29260,641,5413,
2011-03-11_09:12,8565.78,8565.78,8563.88,8564.69,28675,618,5102,
2011-03-11_09:13,8563.58,8565.43,8563.58,8564.50,25987,585,4820,
2011-03-11_09:14,8565.08,8566.38,8563.07,8566.38,22783,563,4598,
2011-03-11_09:15,8569.93,8569.93,8562.48,8562.48,27324,752,4965,
2011-03-11_09:16,8563.00,8563.57,8561.21,8561.21,28471,770,5022,
2011-03-11_09:17,8560.42,8560.42,8554.78,8554.78,35085,719,5775,
2011-03-11_09:18,8553.80,8553.80,8546.53,8546.53,42322,1098,7055,
2011-03-11_09:19,8545.37,8546.67,8545.37,8545.43,37256,855,6568,
2011-03-11_09:20,8541.63,8541.63,8536.74,8536.74,33677,869,6482,
2011-03-11_09:21,8536.83,8536.83,8533.87,8533.87,31207,782,6321,
2011-03-11_09:22,8530.09,8532.08,8530.09,8532.08,30237,813,6170,
2011-03-11_09:23,8533.89,8533.89,8532.78,8533.66,35490,880,6157,
2011-03-11_09:24,8537.01,8537.01,8535.37,8535.37,31800,717,5797,
2011-03-11_09:25,8539.94,8543.70,8539.07,8543.70,30329,642,5175,
2011-03-11_09:26,8539.32,8543.13,8539.32,8540.17,24791,582,4694,
2011-03-11_09:27,8542.93,8542.93,8540.87,8540.87,21600,526,4250,
2011-03-11_09:28,8543.16,8543.16,8538.74,8541.21,25040,603,4384,
2011-03-11_09:29,8537.68,8537.68,8532.34,8532.34,22800,573,4100,
2011-03-11_09:30,8539.17,8541.09,8538.97,8538.97,20754,452,4009,
2011-03-11_09:31,8537.77,8538.99,8537.56,8537.56,21076,501,3995,
2011-03-11_09:32,8537.46,8541.64,8537.46,8541.64,20802,532,3893,
2011-03-11_09:33,8536.03,8536.03,8535.20,8535.91,22244,805,4007,
2011-03-11_09:34,8535.67,8535.67,8531.24,8533.05,19819,736,3592,
2011-03-11_09:35,8533.51,8533.51,8528.10,8529.23,26746,786,4311,
2011-03-11_09:36,8530.57,8531.49,8530.37,8530.37,22913,541,3739,
2011-03-11_09:37,8525.73,8529.08,8525.73,8529.08,26377,683,4607,
2011-03-11_09:38,8523.77,8524.62,8516.86,8516.86,31610,1033,6273,
2011-03-11_09:39,8519.21,8520.27,8515.80,8515.80,25610,742,5117,
2011-03-11_09:40,8518.97,8518.97,8516.00,8516.00,25737,635,5048,
2011-03-11_09:41,8516.58,8521.19,8513.51,8521.19,22905,606,4583,
2011-03-11_09:42,8519.97,8523.62,8519.97,8522.44,24201,630,4635,
2011-03-11_09:43,8525.83,8528.02,8525.83,8528.02,22114,511,4322,
2011-03-11_09:44,8523.88,8529.13,8523.88,8529.13,20343,445,3758,
2011-03-11_09:45,8531.18,8531.70,8527.31,8531.70,19715,448,3719,
2011-03-11_09:46,8531.98,8532.34,8527.41,8532.34,16809,461,3699,
2011-03-11_09:47,8532.98,8533.47,8528.95,8528.95,15587,383,3315,
2011-03-11_09:48,8534.65,8536.51,8534.65,8536.51,12994,395,3100,
2011-03-11_09:49,8538.66,8538.66,8532.70,8534.53,18975,538,3932,
2011-03-11_09:50,8537.03,8537.03,8531.72,8534.38,19143,456,3544,
2011-03-11_09:51,8535.87,8540.30,8535.87,8540.30,14498,317,2953,
2011-03-11_09:52,8540.38,8542.26,8540.38,8540.59,13147,305,2876,
2011-03-11_09:53,8536.12,8542.24,8536.12,8542.24,17366,424,3544,
2011-03-11_09:54,8542.91,8543.46,8541.87,8541.87,18803,428,3950,
2011-03-11_09:55,8544.74,8549.70,8544.74,8549.70,22715,550,4680,
2011-03-11_09:56,8551.01,8551.97,8550.04,8551.97,27659,671,5144,
2011-03-11_09:57,8553.89,8557.02,8553.89,8557.02,22483,623,4642,
2011-03-11_09:58,8552.88,8562.90,8552.88,8562.90,24206,610,4857,
2011-03-11_09:59,8561.18,8567.69,8561.18,8567.03,21402,580,4416,
2011-03-11_10:00,8565.60,8569.00,8565.60,8568.17,21429,510,3987,
2011-03-11_10:01,8565.03,8567.19,8565.03,8566.79,21342,529,4251,
2011-03-11_10:02,8560.30,8560.87,8560.19,8560.87,18102,522,3991,
2011-03-11_10:03,8559.46,8559.46,8558.96,8559.31,14654,389,2981,
2011-03-11_10:04,8558.73,8560.97,8558.73,8559.34,12712,343,2673,
2011-03-11_10:05,8559.14,8561.58,8559.14,8560.72,10342,237,2194,
2011-03-11_10:06,8560.95,8560.95,8557.71,8559.44,11379,248,2225,
2011-03-11_10:07,8558.28,8560.88,8558.28,8558.65,10474,244,2228,
2011-03-11_10:08,8552.13,8556.89,8552.13,8554.64,11949,333,2607,
2011-03-11_10:09,8549.48,8552.40,8549.48,8550.73,12131,369,2586,
2011-03-11_10:10,8549.76,8549.76,8545.81,8546.21,16567,532,3467,
2011-03-11_10:11,8546.37,8546.37,8544.99,8544.99,16438,464,3013,
2011-03-11_10:12,8544.93,8546.15,8544.81,8546.15,12356,317,2503,
2011-03-11_10:13,8545.67,8546.84,8544.24,8544.24,10208,268,2207,
2011-03-11_10:14,8543.52,8543.52,8540.79,8540.79,13348,368,2583,
2011-03-11_10:15,8537.32,8544.93,8537.32,8540.41,14314,477,3168,
2011-03-11_10:16,8539.17,8540.17,8538.84,8538.84,11634,308,2629,
2011-03-11_10:17,8539.17,8541.27,8538.29,8541.27,9788,290,2215,
2011-03-11_10:18,8538.05,8539.13,8538.05,8539.13,9407,313,2349,
2011-03-11_10:19,8538.98,8541.16,8538.98,8540.55,12953,349,2303,
2011-03-11_10:20,8542.06,8542.06,8540.10,8540.10,10461,284,2262,
2011-03-11_10:21,8540.45,8540.45,8535.92,8535.92,11876,304,2403,
2011-03-11_10:22,8539.24,8540.73,8539.24,8540.32,12014,292,2394,
2011-03-11_10:23,8535.81,8537.66,8535.81,8537.59,10604,279,2119,
2011-03-11_10:24,8537.48,8538.06,8536.36,8537.03,11282,285,2424,
2011-03-11_10:25,8535.89,8535.96,8534.53,8534.53,11567,323,2485,
2011-03-11_10:26,8533.34,8537.56,8533.34,8537.56,11536,349,2365,
2011-03-11_10:27,8536.39,8538.63,8536.39,8538.20,10242,307,2108,
2011-03-11_10:28,8539.92,8541.20,8537.96,8541.20,9763,271,2007,
2011-03-11_10:29,8540.97,8543.16,8540.97,8541.20,8647,267,2099,
2011-03-11_10:30,8540.01,8544.32,8540.01,8544.32,10985,262,2195,
2011-03-11_10:31,8544.05,8545.75,8544.05,8544.46,9717,218,1875,
2011-03-11_10:32,8544.58,8546.70,8544.58,8545.09,11184,303,2257,
2011-03-11_10:33,8547.13,8547.13,8545.33,8545.33,9753,276,2242,
2011-03-11_10:34,8541.01,8541.37,8540.79,8541.15,13215,386,2875,
2011-03-11_10:35,8541.65,8542.35,8540.69,8542.35,10709,305,2430,
2011-03-11_10:36,8542.34,8542.96,8542.22,8542.81,7913,230,2088,
2011-03-11_10:37,8543.09,8543.09,8541.47,8541.47,7094,194,1758,
2011-03-11_10:38,8540.91,8543.21,8539.96,8539.96,9970,252,2295,
2011-03-11_10:39,8538.41,8538.41,8534.59,8534.59,9769,289,2343,
2011-03-11_10:40,8535.40,8536.69,8533.31,8533.31,10210,281,2341,
2011-03-11_10:41,8533.72,8533.72,8531.40,8531.93,11310,344,2736,
2011-03-11_10:42,8531.82,8532.79,8530.57,8532.79,9906,345,2340,
2011-03-11_10:43,8532.79,8535.19,8532.79,8535.19,10861,270,2183,
2011-03-11_10:44,8533.21,8535.01,8533.21,8535.01,9941,293,2148,
2011-03-11_10:45,8535.30,8536.14,8535.08,8535.08,10425,309,2123,
2011-03-11_10:46,8538.26,8540.04,8536.93,8540.04,9155,242,1838,
2011-03-11_10:47,8537.36,8537.36,8536.67,8537.33,8540,302,2025,
2011-03-11_10:48,8537.56,8538.95,8536.59,8536.59,11409,379,2419,
2011-03-11_10:49,8536.64,8539.34,8536.64,8539.32,10838,348,2047,
2011-03-11_10:50,8537.05,8537.71,8537.05,8537.49,9978,340,2192,
2011-03-11_10:51,8538.30,8539.16,8537.78,8537.78,8445,255,2065,
2011-03-11_10:52,8538.64,8538.85,8538.02,8538.31,8382,256,2049,
2011-03-11_10:53,8538.45,8539.16,8537.51,8537.51,8744,213,1884,
2011-03-11_10:54,8538.73,8539.23,8536.93,8536.93,7299,243,1869,
2011-03-11_10:55,8536.84,8539.33,8536.84,8539.33,7618,216,1674,
2011-03-11_10:56,8539.20,8539.20,8530.38,8534.82,10173,339,2516,
2011-03-11_10:57,8531.14,8531.14,8521.85,8521.85,23007,743,4576,
2011-03-11_10:58,8521.59,8524.32,8521.59,8524.32,19900,598,3727,
2011-03-11_10:59,8523.20,8523.20,8518.13,8518.98,20646,631,4229,
2011-03-11_11:00,8519.44,8522.69,8519.44,8519.48,14312,430,3035,
2011-03-11_11:01,8518.83,8521.91,8518.83,8521.91,12252,380,2657,
2011-03-11_11:02,8522.34,8523.63,8521.64,8523.63,11855,307,2468,
2011-03-11_11:03,8522.75,8526.09,8522.75,8525.89,11464,283,2161,
2011-03-11_11:04,8530.15,8530.48,8526.55,8530.48,9220,289,2344,
2011-03-11_11:05,8529.87,8529.87,8527.60,8527.70,9727,263,2065,
2011-03-11_11:06,8529.37,8531.62,8529.22,8531.62,7957,203,1707,
2011-03-11_11:07,8528.31,8528.74,8528.31,8528.74,7335,234,1772,
2011-03-11_11:08,8530.73,8533.46,8530.73,8533.10,9399,218,1802,
2011-03-11_11:09,8534.25,8534.69,8532.92,8533.85,8584,209,1629,
2011-03-11_11:10,8531.64,8534.99,8531.64,8534.66,10177,283,1860,
2011-03-11_11:11,8534.35,8535.42,8534.34,8535.42,10419,253,1821,
2011-03-11_11:12,8535.25,8537.60,8535.25,8537.60,9330,230,1838,
2011-03-11_11:13,8537.91,8538.34,8537.91,8538.34,7594,191,1602,
2011-03-11_11:14,8538.40,8541.23,8538.30,8541.16,6941,193,1608,
2011-03-11_11:15,8541.30,8541.64,8540.56,8541.64,7106,213,1731,
2011-03-11_11:16,8542.41,8542.41,8539.46,8539.46,9470,318,2038,
2011-03-11_11:17,8539.53,8541.92,8539.53,8541.92,7256,205,1618,
2011-03-11_11:18,8541.82,8541.82,8538.89,8540.00,10562,217,1687,
2011-03-11_11:19,8541.29,8542.10,8539.01,8542.10,7832,226,1715,
2011-03-11_11:20,8540.02,8541.64,8539.07,8541.64,8979,255,1929,
2011-03-11_11:21,8541.02,8543.04,8540.44,8543.04,8549,201,1822,
2011-03-11_11:22,8541.98,8543.51,8541.91,8543.51,6294,169,1508,
2011-03-11_11:23,8544.28,8545.15,8543.87,8543.87,7694,189,1706,
2011-03-11_11:24,8542.04,8542.47,8541.82,8541.88,7749,211,1736,
2011-03-11_11:25,8543.92,8543.92,8542.54,8542.99,5971,210,1618,
2011-03-11_11:26,8546.06,8546.06,8543.03,8543.08,8370,244,1803,
2011-03-11_11:27,8545.50,8545.58,8543.49,8543.49,7581,228,1688,
2011-03-11_11:28,8543.46,8544.06,8543.46,8543.46,6164,163,1526,
2011-03-11_11:29,8544.60,8544.60,8542.31,8543.27,5315,189,1446,
2011-03-11_11:30,8543.03,8544.73,8543.03,8544.48,6115,189,1448,
2011-03-11_11:31,8544.64,8545.33,8544.64,8545.33,8939,265,1759,
2011-03-11_11:32,8545.24,8549.62,8545.24,8549.62,8674,220,1635,
2011-03-11_11:33,8549.30,8550.19,8548.75,8548.75,8748,233,1876,
2011-03-11_11:34,8548.65,8549.19,8547.40,8547.51,8931,241,1786,
2011-03-11_11:35,8550.51,8553.70,8550.32,8553.70,8551,245,1849,
2011-03-11_11:36,8552.98,8552.98,8550.62,8551.24,11128,238,1926,
2011-03-11_11:37,8552.85,8552.85,8552.38,8552.47,8885,288,1895,
2011-03-11_11:38,8554.41,8555.81,8553.77,8555.81,8774,229,1910,
2011-03-11_11:39,8554.75,8556.12,8553.37,8553.37,8715,260,1749,
2011-03-11_11:40,8555.32,8555.32,8552.12,8552.12,10666,303,1959,
2011-03-11_11:41,8554.03,8554.03,8551.64,8552.85,8334,232,1819,
2011-03-11_11:42,8552.93,8555.78,8552.93,8554.82,6532,202,1592,
2011-03-11_11:43,8552.12,8552.88,8551.63,8551.63,6751,249,1775,
2011-03-11_11:44,8549.85,8550.97,8548.39,8550.97,9421,254,2005,
2011-03-11_11:45,8553.21,8553.21,8543.89,8545.54,9280,279,2126,
2011-03-11_11:46,8545.80,8546.55,8545.50,8546.29,8487,201,1651,
2011-03-11_11:47,8547.84,8547.84,8546.44,8546.80,7043,219,1525,
2011-03-11_11:48,8544.72,8546.89,8544.72,8546.69,6400,192,1590,
2011-03-11_11:49,8544.33,8547.05,8544.33,8547.04,8633,270,2059,
2011-03-11_11:50,8543.86,8547.97,8543.86,8547.92,7899,230,1538,
2011-03-11_11:51,8547.07,8547.07,8545.50,8545.89,5161,156,1355,
2011-03-11_11:52,8548.68,8548.68,8546.07,8548.61,7238,164,1395,
2011-03-11_11:53,8549.23,8549.23,8546.86,8547.82,7072,198,1521,
2011-03-11_11:54,8547.13,8548.12,8547.13,8548.12,6266,197,1456,
2011-03-11_11:55,8548.31,8549.29,8548.31,8548.61,5130,168,1417,
2011-03-11_11:56,8549.85,8552.12,8549.85,8552.12,7540,226,1603,
2011-03-11_11:57,8550.10,8550.56,8550.10,8550.36,6805,159,1377,
2011-03-11_11:58,8549.54,8550.82,8548.56,8550.82,7736,207,1662,
2011-03-11_11:59,8547.72,8550.75,8547.72,8550.75,6517,206,1749,
2011-03-11_12:00,8548.71,8551.15,8548.71,8550.98,5680,181,1478,
2011-03-11_12:01,8550.03,8550.03,8548.96,8549.25,7735,211,1730,
2011-03-11_12:02,8547.87,8547.87,8543.93,8547.34,7626,338,2206,
2011-03-11_12:03,8546.03,8546.39,8545.96,8545.96,11949,377,2049,
2011-03-11_12:04,8546.71,8547.89,8546.71,8547.89,6837,256,1576,
2011-03-11_12:05,8547.84,8548.00,8547.57,8547.82,6587,222,1597,
2011-03-11_12:06,8545.09,8546.84,8545.09,8545.82,5422,147,1402,
2011-03-11_12:07,8545.67,8546.59,8545.67,8546.59,7734,200,1712,
2011-03-11_12:08,8546.59,8547.68,8545.64,8545.64,7931,229,1706,
2011-03-11_12:09,8549.25,8549.58,8546.33,8546.33,7667,251,1697,
2011-03-11_12:10,8547.02,8549.46,8546.90,8549.46,7614,297,1972,
2011-03-11_12:11,8549.10,8549.91,8548.18,8548.29,6285,201,1594,
2011-03-11_12:12,8547.37,8552.74,8545.03,8552.74,6757,231,1738,
2011-03-11_12:13,8549.70,8549.70,8548.19,8548.64,7296,212,1560,
2011-03-11_12:14,8548.63,8550.42,8548.63,8550.00,8190,235,1719,
2011-03-11_12:15,8549.18,8549.18,8547.14,8549.03,7496,247,1771,
2011-03-11_12:16,8550.67,8551.01,8550.41,8551.01,5938,202,1625,
2011-03-11_12:17,8549.49,8551.54,8549.49,8550.70,6766,192,1647,
2011-03-11_12:18,8547.82,8550.98,8547.82,8550.98,7350,202,1659,
2011-03-11_12:19,8551.39,8551.39,8550.02,8550.02,7034,245,1718,
2011-03-11_12:20,8550.41,8550.89,8550.28,8550.35,6329,170,1559,
2011-03-11_12:21,8551.01,8551.01,8549.04,8549.04,8697,235,1838,
2011-03-11_12:22,8550.27,8550.77,8549.67,8550.67,8722,273,1852,
2011-03-11_12:23,8550.60,8553.07,8550.60,8553.01,9895,284,1963,
2011-03-11_12:24,8552.92,8552.92,8551.15,8551.38,8224,218,1816,
2011-03-11_12:25,8552.38,8554.09,8552.38,8553.94,9208,289,2073,
2011-03-11_12:26,8554.16,8558.63,8554.16,8558.60,10462,270,2057,
2011-03-11_12:27,8557.75,8559.73,8557.75,8559.73,10526,282,2143,
2011-03-11_12:28,8560.63,8562.37,8560.11,8560.11,13074,394,2526,
2011-03-11_12:29,8562.41,8564.92,8562.21,8564.92,11991,366,2560,
2011-03-11_12:30,8565.62,8565.92,8564.80,8565.92,10918,262,2434,
2011-03-11_12:31,8567.12,8568.19,8566.28,8567.12,12665,310,2776,
2011-03-11_12:32,8568.83,8570.48,8567.51,8570.48,12269,300,2459,
2011-03-11_12:33,8569.25,8571.77,8569.17,8571.77,12230,360,2596,
2011-03-11_12:34,8572.29,8575.91,8572.29,8575.78,10704,304,2469,
2011-03-11_12:35,8572.82,8574.84,8572.82,8574.83,10441,305,2654,
2011-03-11_12:36,8574.03,8574.48,8574.03,8574.33,10034,372,2486,
2011-03-11_12:37,8573.69,8575.76,8573.69,8574.81,10884,340,2559,
2011-03-11_12:38,8575.79,8575.79,8573.97,8575.65,9315,308,2465,
2011-03-11_12:39,8575.38,8575.97,8575.22,8575.97,11804,295,2473,
2011-03-11_12:40,8573.49,8576.19,8573.49,8575.52,10064,268,2282,
2011-03-11_12:41,8577.48,8578.11,8577.48,8578.11,8918,250,2270,
2011-03-11_12:42,8574.64,8576.19,8574.64,8574.82,9047,273,2365,
2011-03-11_12:43,8577.34,8578.35,8576.07,8576.07,11285,302,2434,
2011-03-11_12:44,8578.67,8580.18,8578.41,8580.18,11818,285,2392,
2011-03-11_12:45,8578.93,8580.36,8578.93,8580.02,10354,332,2524,
2011-03-11_12:46,8578.77,8581.16,8578.77,8581.16,13431,362,2454,
2011-03-11_12:47,8583.02,8583.02,8581.35,8581.94,10743,356,2426,
2011-03-11_12:48,8581.69,8583.75,8581.69,8583.75,12060,434,2684,
2011-03-11_12:49,8584.47,8585.40,8583.96,8583.96,10171,313,2589,
2011-03-11_12:50,8583.63,8589.83,8583.63,8589.23,11797,329,2674,
2011-03-11_12:51,8589.92,8593.71,8589.92,8591.16,12968,338,2661,
2011-03-11_12:52,8592.26,8592.26,8591.36,8591.46,12132,345,2800,
2011-03-11_12:53,8591.41,8591.64,8590.51,8591.64,12365,335,2924,
2011-03-11_12:54,8591.21,8591.21,8587.97,8587.97,10963,278,2655,
2011-03-11_12:55,8587.57,8588.44,8585.46,8585.46,11581,292,2924,
2011-03-11_12:56,8589.78,8589.78,8587.34,8589.37,11075,295,2652,
2011-03-11_12:57,8586.32,8587.22,8585.76,8585.76,12156,320,2884,
2011-03-11_12:58,8585.73,8585.73,8583.78,8584.06,12003,331,2967,
2011-03-11_12:59,8585.63,8585.63,8582.90,8584.02,10566,254,2498,
2011-03-11_13:00,8583.42,8585.18,8583.42,8585.10,12434,379,2797,
2011-03-11_13:01,8584.56,8584.56,8582.11,8582.11,15873,417,2942,
2011-03-11_13:02,8582.84,8585.65,8582.84,8584.15,11646,306,2532,
2011-03-11_13:03,8584.24,8584.34,8584.10,8584.34,11542,358,2762,
2011-03-11_13:04,8583.80,8583.80,8582.61,8582.72,11156,280,2622,
2011-03-11_13:05,8583.33,8583.96,8583.33,8583.46,10492,268,2513,
2011-03-11_13:06,8584.40,8585.00,8584.11,8585.00,12272,328,2870,
2011-03-11_13:07,8585.14,8585.44,8583.75,8585.13,12420,344,3054,
2011-03-11_13:08,8587.13,8587.13,8584.88,8585.62,12709,338,2830,
2011-03-11_13:09,8586.27,8586.27,8585.08,8585.91,11766,337,2800,
2011-03-11_13:10,8578.81,8584.62,8578.81,8584.62,15066,416,3419,
2011-03-11_13:11,8580.67,8582.13,8577.58,8577.58,17352,462,3628,
2011-03-11_13:12,8579.43,8580.10,8576.37,8577.64,18846,554,3776,
2011-03-11_13:13,8578.10,8578.27,8577.76,8577.76,16780,374,3506,
2011-03-11_13:14,8580.10,8580.21,8579.43,8579.43,13041,360,3154,
2011-03-11_13:15,8580.34,8580.69,8575.91,8575.91,15620,372,3348,
2011-03-11_13:16,8580.11,8580.19,8574.87,8575.41,13513,416,3467,
2011-03-11_13:17,8582.21,8582.21,8577.03,8577.03,16140,390,3556,
2011-03-11_13:18,8580.19,8580.84,8576.42,8576.42,17004,455,3917,
2011-03-11_13:19,8577.82,8577.82,8573.67,8573.67,20039,519,4464,
2011-03-11_13:20,8572.23,8573.37,8572.23,8572.69,20322,519,4497,
2011-03-11_13:21,8573.73,8574.60,8573.73,8574.32,19062,595,4807,
2011-03-11_13:22,8574.21,8574.21,8571.93,8572.29,21374,639,4909,
2011-03-11_13:23,8572.27,8573.47,8572.27,8572.31,22637,640,5396,
2011-03-11_13:24,8576.72,8577.26,8576.25,8576.25,25923,756,5940,
2011-03-11_13:25,8574.30,8576.26,8574.30,8576.26,30813,709,6097,
2011-03-11_13:26,8576.25,8576.25,8576.25,8576.25,0,0,0,
2011-03-11_13:27,8576.25,8576.25,8576.25,8576.25,0,0,0,
2011-03-11_13:28,8576.25,8576.25,8576.25,8576.25,0,0,0,
2011-03-11_13:29,8576.25,8576.25,8576.25,8576.25,0,0,0,
2011-03-11_13:30,8576.25,8576.25,8567.82,8567.82,150250,5876,36537,
2011-03-14_09:01,8616.29,8616.29,8608.42,8614.54,136178,5308,39316,
2011-03-14_09:02,8606.99,8606.99,8598.58,8600.18,53485,1829,12744,
2011-03-14_09:03,8594.78,8594.78,8581.43,8581.43,48710,1404,11303,
2011-03-14_09:04,8579.64,8579.64,8568.38,8569.47,53600,1358,10348,
2011-03-14_09:05,8566.01,8566.01,8555.33,8555.33,49436,1270,9557,
2011-03-14_09:06,8550.89,8550.89,8544.29,8544.29,50807,1395,9746,
2011-03-14_09:07,8540.72,8540.72,8537.72,8539.01,52693,1347,10083,
2011-03-14_09:08,8538.24,8538.24,8535.61,8535.68,51537,1241,10027,
2011-03-14_09:09,8534.24,8536.55,8534.24,8536.35,50557,1160,9154,
2011-03-14_09:10,8536.73,8537.39,8536.68,8537.39,45887,1038,8539,
2011-03-14_09:11,8537.76,8538.45,8536.47,8536.47,39450,923,7624,
2011-03-14_09:12,8538.30,8540.95,8538.30,8539.40,37338,811,6927,
2011-03-14_09:13,8539.76,8540.94,8539.76,8540.94,38240,806,6694,
2011-03-14_09:14,8540.61,8540.61,8536.68,8536.68,34886,814,6325,
2011-03-14_09:15,8539.26,8540.47,8538.97,8539.79,30872,658,5859,
2011-03-14_09:16,8539.80,8539.80,8533.52,8535.59,29064,604,5230,
2011-03-14_09:17,8532.19,8532.83,8530.38,8530.38,26117,566,5472,
2011-03-14_09:18,8527.77,8527.77,8524.87,8526.08,26088,634,5504,
2011-03-14_09:19,8523.98,8523.98,8519.86,8519.86,28502,729,5764,
2011-03-14_09:20,8515.68,8523.60,8515.68,8521.66,30101,817,6272,
2011-03-14_09:21,8518.44,8520.48,8518.10,8518.10,29231,769,6251,
2011-03-14_09:22,8519.59,8521.95,8519.59,8521.95,26012,659,5902,
2011-03-14_09:23,8521.10,8523.02,8521.10,8523.02,25917,613,5175,
2011-03-14_09:24,8528.97,8533.01,8528.97,8533.01,28571,597,4984,
2011-03-14_09:25,8535.77,8540.61,8535.77,8540.61,25890,523,4683,
2011-03-14_09:26,8541.65,8546.23,8541.28,8546.23,27124,546,4740,
2011-03-14_09:27,8549.49,8553.71,8549.49,8553.71,28800,634,4992,
2011-03-14_09:28,8554.69,8559.74,8554.69,8559.74,28164,616,5028,
2011-03-14_09:29,8562.06,8567.62,8562.06,8567.62,30047,637,5323,
2011-03-14_09:30,8565.49,8569.99,8565.49,8568.32,28138,623,5295,
2011-03-14_09:31,8569.85,8571.46,8569.85,8570.34,25003,590,4989,
2011-03-14_09:32,8570.61,8575.76,8570.61,8575.76,22547,554,4975,
2011-03-14_09:33,8574.93,8576.19,8574.50,8576.19,22114,528,4679,
2011-03-14_09:34,8575.83,8575.83,8572.84,8573.35,18595,521,4123,
2011-03-14_09:35,8571.94,8571.94,8570.37,8570.37,23576,485,4216,
2011-03-14_09:36,8570.12,8570.12,8564.73,8564.73,20551,419,3752,
2011-03-14_09:37,8567.11,8567.11,8564.18,8564.18,18100,448,3461,
2011-03-14_09:38,8565.67,8566.64,8565.00,8565.00,20232,522,3797,
2011-03-14_09:39,8564.14,8564.14,8563.00,8563.82,15231,363,3201,
2011-03-14_09:40,8555.55,8558.56,8555.55,8557.14,19464,412,3568,
2011-03-14_09:41,8559.44,8559.44,8554.10,8554.10,18036,394,3852,
2011-03-14_09:42,8554.33,8555.17,8553.09,8555.17,14885,331,3300,
2011-03-14_09:43,8553.81,8554.80,8552.21,8552.21,14395,347,3200,
2011-03-14_09:44,8552.80,8552.80,8551.88,8552.39,12929,310,3070,
2011-03-14_09:45,8552.96,8553.35,8552.46,8553.23,15714,392,3212,
2011-03-14_09:46,8552.71,8554.18,8551.42,8553.94,15727,400,3405,
2011-03-14_09:47,8552.64,8552.86,8551.98,8551.98,17156,419,3237,
2011-03-14_09:48,8552.33,8554.39,8551.16,8551.16,13671,396,3208,
2011-03-14_09:49,8549.96,8552.50,8549.87,8551.78,14440,426,3319,
2011-03-14_09:50,8551.28,8551.28,8550.02,8550.02,14753,337,3008,
2011-03-14_09:51,8546.26,8549.86,8546.26,8549.59,15187,352,3186,
2011-03-14_09:52,8548.35,8548.35,8546.89,8546.89,14151,387,3238,
2011-03-14_09:53,8543.50,8546.71,8543.50,8544.58,12639,321,2816,
2011-03-14_09:54,8545.68,8545.68,8543.65,8543.91,14019,319,2877,
2011-03-14_09:55,8545.92,8545.98,8545.11,8545.11,15724,380,2893,
2011-03-14_09:56,8546.55,8546.55,8543.82,8543.82,14703,349,3087,
2011-03-14_09:57,8542.83,8542.83,8540.41,8540.51,14697,336,3242,
2011-03-14_09:58,8539.90,8540.59,8538.15,8538.15,18180,474,3955,
2011-03-14_09:59,8537.75,8539.11,8536.31,8536.31,20537,517,4143,
2011-03-14_10:00,8536.05,8536.05,8532.44,8532.44,20983,518,4235,
2011-03-14_10:01,8534.83,8534.83,8527.84,8527.84,19346,458,4080,
2011-03-14_10:02,8530.84,8530.84,8526.30,8526.30,23681,603,4554,
2011-03-14_10:03,8524.59,8524.59,8520.86,8520.86,27828,713,5629,
2011-03-14_10:04,8515.70,8515.70,8511.15,8511.15,32164,791,6466,
2011-03-14_10:05,8509.18,8509.18,8503.40,8503.40,41084,1054,7966,
2011-03-14_10:06,8503.15,8503.15,8490.74,8490.74,39637,1035,8157,
2011-03-14_10:07,8488.84,8488.84,8478.12,8478.12,42625,1227,10297,
2011-03-14_10:08,8476.42,8476.42,8475.23,8475.23,44535,1102,9333,
2011-03-14_10:09,8472.22,8472.70,8471.28,8471.28,40147,888,8369,
2011-03-14_10:10,8471.05,8474.07,8471.05,8474.07,37327,831,7276,
2011-03-14_10:11,8475.65,8476.37,8474.02,8476.37,27330,588,5500,
2011-03-14_10:12,8477.57,8481.71,8477.57,8481.71,26987,613,4782,
2011-03-14_10:13,8484.23,8490.48,8484.23,8490.48,23129,525,4496,
2011-03-14_10:14,8490.34,8494.27,8490.34,8494.27,19080,373,3585,
2011-03-14_10:15,8496.60,8496.60,8492.72,8494.11,16063,322,3085,
2011-03-14_10:16,8496.58,8496.73,8495.47,8496.18,15093,309,2826,
2011-03-14_10:17,8496.66,8497.04,8494.17,8494.17,13739,264,2906,
2011-03-14_10:18,8496.34,8496.34,8490.15,8491.94,12534,282,2665,
2011-03-14_10:19,8495.22,8496.29,8494.57,8494.57,14404,284,2891,
2011-03-14_10:20,8488.05,8490.04,8486.74,8486.74,19293,402,3502,
2011-03-14_10:21,8479.33,8479.33,8467.35,8467.35,39677,1106,7986,
2011-03-14_10:22,8465.45,8465.45,8446.98,8446.98,52410,1369,10674,
2011-03-14_10:23,8440.66,8440.66,8429.20,8429.20,67432,1779,13642,
2011-03-14_10:24,8422.95,8422.95,8412.31,8412.31,66542,1606,13803,
2011-03-14_10:25,8404.25,8404.25,8395.52,8395.52,74576,1845,13942,
2011-03-14_10:26,8395.11,8400.35,8395.11,8400.35,62966,1469,11112,
2011-03-14_10:27,8407.50,8412.04,8407.50,8412.04,50893,1185,8871,
2011-03-14_10:28,8414.87,8419.13,8414.87,8419.13,37015,747,6672,
2011-03-14_10:29,8424.45,8424.45,8420.14,8422.13,31150,630,5521,
2011-03-14_10:30,8424.40,8427.30,8424.40,8427.30,27075,560,4951,
2011-03-14_10:31,8427.46,8429.84,8427.46,8429.84,21413,479,3927,
2011-03-14_10:32,8432.06,8436.59,8432.06,8435.16,18748,412,3433,
2011-03-14_10:33,8439.67,8440.41,8439.40,8440.41,16225,376,3351,
2011-03-14_10:34,8439.99,8440.71,8439.99,8440.71,16818,340,3052,
2011-03-14_10:35,8440.04,8440.54,8439.78,8440.54,16251,436,3081,
2011-03-14_10:36,8439.82,8440.75,8439.19,8439.19,14294,342,2940,
2011-03-14_10:37,8442.33,8442.33,8438.55,8439.14,11741,281,2532,
2011-03-14_10:38,8438.47,8441.65,8438.47,8440.88,12103,326,2541,
2011-03-14_10:39,8440.76,8440.76,8439.86,8440.07,12411,282,2656,
2011-03-14_10:40,8438.34,8438.34,8436.60,8437.52,14011,391,2874,
2011-03-14_10:41,8433.53,8433.53,8430.46,8430.46,14613,363,2923,
2011-03-14_10:42,8432.12,8432.12,8427.39,8428.02,17939,439,3410,
2011-03-14_10:43,8429.15,8429.15,8424.25,8424.25,18777,490,3496,
2011-03-14_10:44,8425.02,8429.86,8424.39,8429.86,20050,507,3669,
2011-03-14_10:45,8423.72,8424.49,8423.72,8424.46,16345,404,3258,
2011-03-14_10:46,8432.34,8432.44,8430.05,8432.44,19036,437,3389,
2011-03-14_10:47,8438.16,8451.75,8438.16,8451.75,29717,693,4692,
2011-03-14_10:48,8458.34,8460.69,8458.34,8460.69,19302,437,3591,
2011-03-14_10:49,8460.80,8465.32,8460.80,8464.94,15372,434,3297,
2011-03-14_10:50,8463.49,8468.20,8463.49,8468.20,14320,364,2801,
2011-03-14_10:51,8466.52,8470.75,8466.52,8469.90,12490,306,2901,
2011-03-14_10:52,8470.07,8472.15,8470.07,8472.15,11190,278,2559,
2011-03-14_10:53,8471.52,8471.81,8470.22,8471.81,12133,298,2634,
2011-03-14_10:54,8472.49,8472.49,8472.18,8472.18,12465,319,2511,
2011-03-14_10:55,8474.22,8474.22,8473.37,8473.69,10860,317,2380,
2011-03-14_10:56,8474.95,8474.95,8474.51,8474.51,9527,260,2196,
2011-03-14_10:57,8473.74,8474.82,8473.33,8474.05,10360,253,2111,
2011-03-14_10:58,8474.13,8474.18,8473.05,8473.10,11878,317,2562,
2011-03-14_10:59,8471.89,8475.39,8471.89,8475.27,12198,260,2422,
2011-03-14_11:00,8473.75,8475.31,8473.75,8474.36,11607,301,2322,
2011-03-14_11:01,8474.23,8474.66,8473.61,8474.66,8023,232,2017,
2011-03-14_11:02,8475.01,8477.14,8475.01,8477.14,8437,223,1904,
2011-03-14_11:03,8477.76,8478.76,8476.49,8478.76,8739,244,2012,
2011-03-14_11:04,8479.33,8479.43,8479.20,8479.20,8763,239,1979,
2011-03-14_11:05,8477.60,8477.60,8475.00,8475.16,10547,272,2318,
2011-03-14_11:06,8478.26,8478.84,8477.85,8477.85,8505,218,2081,
2011-03-14_11:07,8478.24,8480.10,8478.24,8479.77,8164,221,2035,
2011-03-14_11:08,8481.02,8483.38,8476.91,8483.23,10378,272,2265,
2011-03-14_11:09,8480.01,8482.12,8478.86,8481.60,12547,276,2400,
2011-03-14_11:10,8482.93,8484.28,8480.70,8480.70,13097,354,2580,
2011-03-14_11:11,8466.69,8472.86,8466.69,8470.63,18512,449,3397,
2011-03-14_11:12,8466.47,8466.50,8462.30,8462.30,14063,383,3107,
2011-03-14_11:13,8457.91,8457.91,8455.83,8455.83,18186,513,3741,
2011-03-14_11:14,8455.30,8456.54,8454.94,8454.94,12523,300,2476,
2011-03-14_11:15,8452.91,8457.25,8452.91,8456.79,9667,233,2000,
2011-03-14_11:16,8456.12,8458.58,8456.12,8458.31,10504,240,1841,
2011-03-14_11:17,8459.78,8462.62,8459.49,8459.77,10756,238,1892,
2011-03-14_11:18,8467.29,8467.29,8465.13,8465.13,9152,234,1886,
2011-03-14_11:19,8466.03,8466.03,8463.91,8464.81,8323,246,1962,
2011-03-14_11:20,8464.83,8465.79,8462.98,8463.39,10819,231,1977,
2011-03-14_11:21,8466.66,8466.68,8466.12,8466.35,9619,227,1882,
2011-03-14_11:22,8466.69,8467.63,8466.69,8467.63,6969,160,1570,
2011-03-14_11:23,8469.70,8472.43,8469.70,8472.34,7383,181,1733,
2011-03-14_11:24,8469.90,8470.61,8469.68,8470.61,7491,185,1841,
2011-03-14_11:25,8471.16,8474.07,8471.16,8473.13,6752,220,1574,
2011-03-14_11:26,8472.70,8474.99,8472.70,8473.12,7612,186,1719,
2011-03-14_11:27,8473.98,8474.46,8473.98,8474.25,7785,198,1790,
2011-03-14_11:28,8474.46,8476.91,8474.46,8475.56,7166,179,1675,
2011-03-14_11:29,8478.17,8478.79,8478.13,8478.53,6874,184,1624,
2011-03-14_11:30,8477.31,8477.53,8475.58,8475.60,7530,200,1842,
2011-03-14_11:31,8474.97,8475.85,8474.77,8475.72,8236,210,1853,
2011-03-14_11:32,8476.34,8476.34,8472.72,8474.96,8535,186,1718,
2011-03-14_11:33,8474.72,8477.31,8474.23,8474.23,8227,186,1819,
2011-03-14_11:34,8474.18,8474.22,8471.80,8473.20,7846,210,1880,
2011-03-14_11:35,8473.85,8474.53,8473.85,8474.32,7702,283,1840,
2011-03-14_11:36,8473.69,8474.50,8472.30,8472.47,7665,236,1913,
2011-03-14_11:37,8474.20,8474.28,8470.65,8471.81,10738,288,1974,
2011-03-14_11:38,8469.30,8471.89,8469.30,8471.89,9074,215,1898,
2011-03-14_11:39,8472.95,8472.95,8467.01,8467.01,8534,234,1851,
2011-03-14_11:40,8465.02,8465.83,8460.70,8460.70,12577,404,3266,
2011-03-14_11:41,8458.12,8463.23,8458.12,8463.23,11146,299,2349,
2011-03-14_11:42,8460.72,8461.98,8460.72,8460.96,7403,195,1748,
2011-03-14_11:43,8460.18,8462.62,8460.18,8462.62,7642,177,1638,
2011-03-14_11:44,8464.30,8464.30,8461.67,8461.67,7849,204,1751,
2011-03-14_11:45,8461.49,8464.44,8461.49,8464.44,6581,165,1485,
2011-03-14_11:46,8463.30,8466.25,8462.51,8464.97,7445,211,1765,
2011-03-14_11:47,8466.18,8466.18,8464.99,8464.99,7313,183,1426,
2011-03-14_11:48,8465.13,8467.22,8465.13,8466.73,6654,142,1292,
2011-03-14_11:49,8466.88,8467.50,8464.88,8467.48,7142,197,1607,
2011-03-14_11:50,8463.83,8468.17,8463.83,8468.17,9567,278,1710,
2011-03-14_11:51,8467.62,8470.76,8467.62,8468.97,8957,229,1609,
2011-03-14_11:52,8470.29,8472.40,8470.29,8472.30,7081,235,1640,
2011-03-14_11:53,8470.61,8473.31,8470.61,8472.63,8129,250,1613,
2011-03-14_11:54,8468.92,8475.15,8464.80,8464.80,10251,319,1947,
2011-03-14_11:55,8468.10,8472.62,8468.10,8472.14,8401,232,1847,
2011-03-14_11:56,8471.34,8471.34,8464.50,8470.90,10690,347,2390,
2011-03-14_11:57,8469.89,8470.04,8469.25,8469.71,7631,208,1704,
2011-03-14_11:58,8469.59,8470.01,8469.07,8470.01,7477,212,1697,
2011-03-14_11:59,8468.74,8470.64,8468.74,8470.64,6925,177,1574,
2011-03-14_12:00,8471.78,8471.78,8463.86,8467.31,10513,307,2021,
2011-03-14_12:01,8466.29,8468.12,8464.06,8465.41,8427,233,1831,
2011-03-14_12:02,8465.90,8465.90,8460.46,8460.46,8873,225,2019,
2011-03-14_12:03,8462.94,8466.38,8462.94,8466.38,7561,208,1865,
2011-03-14_12:04,8466.88,8467.05,8463.26,8467.05,6657,206,1709,
2011-03-14_12:05,8466.11,8466.27,8464.43,8464.43,7934,225,1969,
2011-03-14_12:06,8464.16,8465.10,8464.16,8465.10,8364,214,1905,
2011-03-14_12:07,8463.26,8464.74,8463.26,8464.61,6583,167,1510,
2011-03-14_12:08,8463.63,8463.63,8460.94,8461.64,7327,206,1792,
2011-03-14_12:09,8461.88,8462.87,8461.88,8462.83,9534,242,2009,
2011-03-14_12:10,8457.04,8459.98,8457.04,8459.98,10867,286,2327,
2011-03-14_12:11,8460.12,8460.21,8456.00,8456.28,12011,351,2371,
2011-03-14_12:12,8454.85,8455.63,8454.33,8455.01,13474,352,2773,
2011-03-14_12:13,8454.33,8454.99,8453.20,8454.99,14728,381,2990,
2011-03-14_12:14,8454.79,8454.79,8449.86,8449.86,13680,290,2527,
2011-03-14_12:15,8450.53,8453.50,8450.53,8453.50,11585,273,2573,
2011-03-14_12:16,8453.30,8454.03,8450.73,8450.73,12338,316,2881,
2011-03-14_12:17,8452.03,8454.33,8448.21,8448.21,12362,314,2869,
2011-03-14_12:18,8451.02,8457.19,8451.02,8455.68,14826,372,3010,
2011-03-14_12:19,8456.11,8456.11,8454.96,8455.68,13122,308,2726,
2011-03-14_12:20,8455.28,8456.21,8455.28,8455.46,11564,281,2255,
2011-03-14_12:21,8455.14,8456.69,8454.38,8454.63,12347,392,2419,
2011-03-14_12:22,8453.22,8454.59,8453.22,8454.56,12451,493,2363,
2011-03-14_12:23,8451.60,8455.94,8451.60,8453.43,17313,534,2572,
2011-03-14_12:24,8452.93,8455.23,8451.65,8455.22,14212,411,2552,
2011-03-14_12:25,8452.81,8453.84,8452.81,8453.54,14566,356,2725,
2011-03-14_12:26,8453.63,8458.83,8453.63,8458.83,11755,284,2236,
2011-03-14_12:27,8463.59,8463.59,8458.56,8458.61,12145,345,2571,
2011-03-14_12:28,8458.81,8461.63,8458.81,8461.63,10889,286,2245,
2011-03-14_12:29,8462.15,8462.20,8460.85,8460.85,8361,192,1779,
2011-03-14_12:30,8463.94,8463.94,8461.32,8461.32,9263,224,1934,
2011-03-14_12:31,8462.89,8464.18,8462.89,8464.18,8464,226,1878,
2011-03-14_12:32,8463.40,8463.74,8461.06,8462.01,9763,283,1943,
2011-03-14_12:33,8461.40,8464.17,8461.40,8464.17,10704,236,1929,
2011-03-14_12:34,8463.45,8464.70,8462.12,8462.15,9701,263,2065,
2011-03-14_12:35,8463.34,8466.92,8463.34,8466.92,11896,315,2271,
2011-03-14_12:36,8464.85,8466.39,8464.85,8465.02,9033,251,1870,
2011-03-14_12:37,8465.50,8468.05,8465.50,8466.83,9665,243,2097,
2011-03-14_12:38,8467.29,8470.73,8467.29,8470.73,11699,306,2368,
2011-03-14_12:39,8472.25,8473.79,8472.25,8472.53,12772,407,2252,
2011-03-14_12:40,8473.30,8475.32,8473.30,8474.55,11302,280,2340,
2011-03-14_12:41,8473.35,8478.91,8473.35,8474.02,13539,321,2574,
2011-03-14_12:42,8475.79,8480.32,8475.79,8480.32,11202,320,2472,
2011-03-14_12:43,8482.69,8482.69,8481.20,8481.73,13000,435,3022,
2011-03-14_12:44,8485.22,8487.38,8483.08,8487.38,14356,382,3103,
2011-03-14_12:45,8483.96,8487.12,8483.96,8487.12,13956,370,2813,
2011-03-14_12:46,8488.49,8492.39,8488.49,8492.39,14395,407,3143,
2011-03-14_12:47,8490.56,8495.33,8490.56,8495.33,14551,480,3405,
2011-03-14_12:48,8493.91,8497.30,8493.91,8494.23,14194,411,3067,
2011-03-14_12:49,8499.37,8500.42,8498.34,8500.42,19161,436,3583,
2011-03-14_12:50,8500.39,8503.37,8500.39,8501.22,21860,410,3501,
2011-03-14_12:51,8505.26,8506.13,8505.23,8506.13,19430,407,3295,
2011-03-14_12:52,8507.10,8512.24,8507.10,8512.24,16208,395,3189,
2011-03-14_12:53,8514.32,8520.19,8514.32,8520.19,23550,531,4090,
2011-03-14_12:54,8518.37,8520.62,8518.37,8520.29,21532,508,4008,
2011-03-14_12:55,8523.31,8523.82,8521.02,8523.65,20206,408,3668,
2011-03-14_12:56,8522.17,8523.89,8519.07,8519.19,17115,397,3541,
2011-03-14_12:57,8519.45,8521.64,8518.39,8518.39,17655,332,3126,
2011-03-14_12:58,8518.76,8520.56,8517.51,8517.51,17081,379,3257,
2011-03-14_12:59,8516.29,8519.01,8515.46,8515.54,16553,397,3246,
2011-03-14_13:00,8518.26,8518.26,8515.75,8517.14,14217,385,2869,
2011-03-14_13:01,8520.87,8521.49,8520.87,8520.97,13054,322,2733,
2011-03-14_13:02,8522.68,8522.68,8521.55,8521.55,13538,359,2778,
2011-03-14_13:03,8522.41,8525.22,8522.12,8522.92,12614,327,2887,
2011-03-14_13:04,8525.20,8525.20,8522.34,8523.35,14440,378,2859,
2011-03-14_13:05,8524.34,8528.97,8524.34,8528.40,14556,467,3422,
2011-03-14_13:06,8526.99,8529.60,8526.99,8529.60,14846,419,3263,
2011-03-14_13:07,8528.71,8529.47,8527.87,8527.87,14416,363,3029,
2011-03-14_13:08,8528.77,8529.52,8528.67,8529.52,13803,405,3249,
2011-03-14_13:09,8528.71,8529.71,8528.60,8528.60,15075,380,3328,
2011-03-14_13:10,8529.95,8530.64,8529.50,8530.02,14376,384,3214,
2011-03-14_13:11,8528.77,8531.33,8528.77,8531.33,13805,456,3313,
2011-03-14_13:12,8531.35,8531.47,8526.37,8526.37,15533,342,3208,
2011-03-14_13:13,8526.63,8527.34,8524.81,8524.81,16380,374,3272,
2011-03-14_13:14,8525.14,8525.75,8521.89,8521.89,17558,400,3760,
2011-03-14_13:15,8525.35,8525.35,8520.07,8520.16,15947,382,3247,
2011-03-14_13:16,8522.13,8522.78,8522.13,8522.27,15046,382,3298,
2011-03-14_13:17,8520.66,8520.66,8519.29,8519.81,16535,428,3529,
2011-03-14_13:18,8520.90,8520.90,8519.37,8519.68,14739,386,3319,
2011-03-14_13:19,8519.44,8524.31,8519.44,8524.31,18529,546,4065,
2011-03-14_13:20,8521.58,8521.58,8519.06,8520.72,17525,439,3704,
2011-03-14_13:21,8521.74,8521.77,8518.60,8518.60,19177,506,4289,
2011-03-14_13:22,8519.42,8519.42,8518.40,8518.40,18722,452,3881,
2011-03-14_13:23,8518.64,8518.64,8515.90,8515.90,20207,460,4282,
2011-03-14_13:24,8515.05,8515.27,8513.61,8515.02,22384,536,4903,
2011-03-14_13:25,8511.46,8515.19,8511.46,8515.19,25436,561,5079,
2011-03-14_13:26,8515.19,8515.19,8515.19,8515.19,0,0,0,
2011-03-14_13:27,8515.19,8515.19,8515.19,8515.19,0,0,0,
2011-03-14_13:28,8515.19,8515.19,8515.19,8515.19,0,0,0,
2011-03-14_13:29,8515.19,8515.19,8515.19,8515.19,0,0,0,
2011-03-14_13:30,8515.19,8520.02,8515.19,8520.02,129617,4550,30228,
2011-03-15_09:01,8493.83,8500.63,8493.83,8500.63,87570,3465,24825,
2011-03-15_09:02,8502.07,8508.57,8497.89,8508.57,33023,1167,8559,
2011-03-15_09:03,8501.97,8503.26,8498.52,8498.52,38880,1112,8466,
2011-03-15_09:04,8495.06,8496.24,8495.06,8496.24,38639,1043,8258,
2011-03-15_09:05,8496.02,8496.18,8495.18,8496.08,37754,826,7471,
2011-03-15_09:06,8491.57,8491.57,8489.22,8489.22,37084,761,6591,
2011-03-15_09:07,8495.01,8495.01,8488.76,8489.58,37889,846,6633,
2011-03-15_09:08,8495.95,8495.95,8493.18,8495.02,39346,786,6393,
2011-03-15_09:09,8497.29,8497.29,8495.62,8496.14,35413,771,6265,
2011-03-15_09:10,8505.62,8505.62,8501.54,8504.37,33482,710,6402,
2011-03-15_09:11,8508.51,8509.92,8508.51,8509.71,33275,745,5982,
2011-03-15_09:12,8511.34,8515.95,8511.34,8515.95,34661,806,6220,
2011-03-15_09:13,8515.02,8518.30,8515.02,8518.12,33150,806,6361,
2011-03-15_09:14,8515.73,8518.12,8515.73,8517.87,32347,809,6342,
2011-03-15_09:15,8518.23,8519.90,8518.19,8519.90,28041,690,5599,
2011-03-15_09:16,8517.50,8518.93,8515.70,8515.80,29749,575,5620,
2011-03-15_09:17,8517.80,8517.80,8513.99,8513.99,24750,624,5209,
2011-03-15_09:18,8512.88,8512.88,8505.32,8505.32,25592,570,5119,
2011-03-15_09:19,8501.92,8501.92,8497.83,8498.10,30912,714,5845,
2011-03-15_09:20,8495.11,8495.11,8489.05,8489.05,30812,792,5788,
2011-03-15_09:21,8484.94,8484.94,8481.45,8481.87,29747,737,6269,
2011-03-15_09:22,8482.78,8482.78,8476.73,8476.73,31455,760,5961,
2011-03-15_09:23,8475.68,8475.68,8470.81,8470.81,33737,846,6432,
2011-03-15_09:24,8469.97,8469.97,8467.86,8469.56,32358,752,6022,
2011-03-15_09:25,8465.68,8465.68,8462.65,8462.65,28551,754,5798,
2011-03-15_09:26,8461.05,8468.73,8460.24,8468.73,33652,834,5829,
2011-03-15_09:27,8468.85,8469.18,8467.97,8469.18,33695,752,5341,
2011-03-15_09:28,8470.68,8471.57,8465.95,8471.30,27798,730,4950,
2011-03-15_09:29,8469.12,8469.93,8467.76,8469.93,22898,441,3882,
2011-03-15_09:30,8470.85,8470.85,8465.67,8465.67,17833,408,3409,
2011-03-15_09:31,8464.45,8465.57,8462.53,8462.53,19923,557,3981,
2011-03-15_09:32,8461.02,8466.13,8461.02,8464.26,21012,628,3983,
2011-03-15_09:33,8461.48,8461.48,8457.31,8457.31,24460,669,4491,
2011-03-15_09:34,8455.11,8455.11,8453.15,8453.15,28544,736,4954,
2011-03-15_09:35,8447.81,8448.88,8445.76,8445.76,27811,730,5060,
2011-03-15_09:36,8442.72,8442.72,8439.43,8439.43,29535,737,5759,
2011-03-15_09:37,8440.54,8443.25,8440.23,8443.09,28582,724,5684,
2011-03-15_09:38,8442.06,8445.97,8442.06,8443.25,34290,914,6011,
2011-03-15_09:39,8449.29,8449.29,8444.32,8447.17,25140,637,4816,
2011-03-15_09:40,8449.54,8449.99,8449.54,8449.99,26909,473,4318,
2011-03-15_09:41,8450.37,8450.46,8449.11,8450.46,18308,397,3829,
2011-03-15_09:42,8450.68,8452.91,8450.68,8452.91,19287,389,3534,
2011-03-15_09:43,8452.82,8453.09,8452.67,8452.84,20121,551,4013,
2011-03-15_09:44,8451.52,8451.52,8450.10,8451.52,17238,443,3559,
2011-03-15_09:45,8453.77,8453.77,8452.04,8452.22,16229,485,3280,
2011-03-15_09:46,8452.54,8452.54,8449.62,8449.62,14663,408,3017,
2011-03-15_09:47,8450.47,8450.47,8450.15,8450.15,17523,440,3320,
2011-03-15_09:48,8450.70,8451.63,8450.70,8451.63,16150,433,3005,
2011-03-15_09:49,8450.62,8458.79,8450.62,8458.79,16974,465,3147,
2011-03-15_09:50,8455.75,8457.34,8455.75,8457.07,16792,451,3281,
2011-03-15_09:51,8454.89,8455.52,8454.34,8455.52,16431,410,2837,
2011-03-15_09:52,8459.15,8459.15,8456.85,8456.85,13408,333,2644,
2011-03-15_09:53,8456.21,8456.29,8453.51,8453.51,12372,326,2705,
2011-03-15_09:54,8455.01,8455.69,8453.45,8455.69,14626,320,2793,
2011-03-15_09:55,8457.23,8457.23,8454.74,8454.81,14193,301,2717,
2011-03-15_09:56,8453.18,8453.18,8452.23,8452.42,12071,317,2478,
2011-03-15_09:57,8452.18,8453.03,8452.06,8453.03,12362,289,2405,
2011-03-15_09:58,8454.12,8454.12,8450.58,8450.58,15389,384,2926,
2011-03-15_09:59,8448.36,8448.70,8447.17,8448.70,13870,351,2677,
2011-03-15_10:00,8447.67,8448.51,8446.26,8446.26,13529,458,3200,
2011-03-15_10:01,8444.85,8444.85,8443.35,8443.35,17012,510,3999,
2011-03-15_10:02,8439.88,8439.88,8435.65,8435.65,20533,533,4351,
2011-03-15_10:03,8437.25,8437.52,8434.68,8434.68,20023,531,4700,
2011-03-15_10:04,8433.80,8433.80,8429.53,8429.53,21569,568,4471,
2011-03-15_10:05,8428.75,8428.75,8423.71,8423.71,25874,843,5261,
2011-03-15_10:06,8421.60,8421.60,8418.06,8418.06,31326,985,6413,
2011-03-15_10:07,8415.08,8415.08,8411.18,8412.40,40711,1253,8333,
2011-03-15_10:08,8411.35,8413.83,8411.35,8413.43,37719,1064,8122,
2011-03-15_10:09,8415.23,8419.57,8415.23,8419.46,33334,887,6492,
2011-03-15_10:10,8415.06,8416.25,8415.06,8415.64,23197,611,4952,
2011-03-15_10:11,8414.27,8416.39,8413.55,8416.39,19651,448,4029,
2011-03-15_10:12,8412.36,8419.31,8412.36,8418.23,19828,453,3761,
2011-03-15_10:13,8415.01,8415.01,8412.23,8412.35,17448,403,3470,
2011-03-15_10:14,8413.43,8413.43,8410.87,8410.87,15692,436,3370,
2011-03-15_10:15,8409.35,8409.37,8408.11,8408.11,19990,555,3856,
2011-03-15_10:16,8403.06,8403.06,8398.23,8398.23,22386,702,5168,
2011-03-15_10:17,8397.61,8397.61,8396.01,8396.09,25456,894,5320,
2011-03-15_10:18,8399.65,8399.65,8392.68,8392.71,30768,1057,6467,
2011-03-15_10:19,8389.30,8389.30,8386.81,8386.81,29955,899,6719,
2011-03-15_10:20,8384.92,8384.92,8381.32,8381.32,37616,1096,7955,
2011-03-15_10:21,8377.55,8377.55,8371.66,8371.66,43106,1313,9028,
2011-03-15_10:22,8366.31,8366.31,8359.25,8359.25,41628,1390,9113,
2011-03-15_10:23,8356.23,8356.23,8352.40,8352.40,51770,1864,11136,
2011-03-15_10:24,8352.14,8352.14,8348.21,8348.21,48710,1262,9854,
2011-03-15_10:25,8345.49,8345.49,8342.93,8344.54,42174,1045,8453,
2011-03-15_10:26,8344.16,8344.90,8343.26,8343.26,37530,952,7661,
2011-03-15_10:27,8346.07,8348.20,8342.57,8348.20,36059,909,7203,
2011-03-15_10:28,8357.49,8362.24,8357.19,8362.24,39888,1047,6983,
2011-03-15_10:29,8367.45,8380.37,8367.45,8380.37,38401,955,6671,
2011-03-15_10:30,8385.48,8385.48,8382.96,8383.19,28873,629,5116,
2011-03-15_10:31,8383.29,8385.22,8381.39,8381.39,21669,544,4309,
2011-03-15_10:32,8381.47,8382.36,8381.47,8381.88,20598,545,3886,
2011-03-15_10:33,8380.09,8380.09,8376.84,8376.84,18849,535,3557,
2011-03-15_10:34,8376.83,8376.83,8375.46,8375.46,14999,413,3172,
2011-03-15_10:35,8372.23,8372.76,8371.08,8372.11,17581,505,3596,
2011-03-15_10:36,8369.09,8369.09,8365.92,8365.92,17352,428,3400,
2011-03-15_10:37,8363.42,8363.42,8359.76,8360.14,16219,401,3483,
2011-03-15_10:38,8358.79,8358.79,8356.08,8357.73,18280,533,3734,
2011-03-15_10:39,8355.46,8355.46,8351.64,8351.64,19471,534,3859,
2011-03-15_10:40,8349.14,8349.14,8345.46,8345.46,26025,704,4767,
2011-03-15_10:41,8342.18,8342.18,8337.56,8337.56,35526,1185,6716,
2011-03-15_10:42,8333.65,8333.65,8331.08,8331.08,31470,954,6767,
2011-03-15_10:43,8327.98,8327.98,8324.01,8324.01,31237,879,6483,
2011-03-15_10:44,8324.24,8324.24,8319.25,8319.25,32567,986,6604,
2011-03-15_10:45,8316.69,8316.69,8311.08,8311.08,36332,950,6932,
2011-03-15_10:46,8308.61,8308.61,8304.82,8304.82,34912,884,7459,
2011-03-15_10:47,8302.16,8302.16,8300.51,8301.15,39108,974,8071,
2011-03-15_10:48,8299.06,8299.06,8296.05,8296.05,39730,891,7817,
2011-03-15_10:49,8297.67,8297.67,8295.93,8296.95,37474,910,7288,
2011-03-15_10:50,8298.34,8298.34,8289.50,8289.50,40409,984,7810,
2011-03-15_10:51,8285.58,8285.58,8279.39,8279.39,41296,1014,8377,
2011-03-15_10:52,8280.62,8281.51,8276.52,8276.52,39384,984,8076,
2011-03-15_10:53,8271.01,8271.01,8258.21,8258.21,69375,2172,14008,
2011-03-15_10:54,8250.18,8250.18,8230.96,8230.96,69902,1802,14546,
2011-03-15_10:55,8225.72,8225.72,8217.74,8217.74,61923,1546,12912,
2011-03-15_10:56,8215.23,8215.23,8202.38,8202.38,72572,1786,13543,
2011-03-15_10:57,8191.78,8191.78,8171.61,8171.61,81946,2111,17626,
2011-03-15_10:58,8161.98,8161.98,8140.62,8140.62,78786,2137,16515,
2011-03-15_10:59,8135.80,8135.80,8125.73,8125.73,74286,1938,14001,
2011-03-15_11:00,8128.67,8130.92,8128.67,8129.62,59922,1623,11362,
2011-03-15_11:01,8126.89,8133.05,8126.89,8133.05,60822,1496,10483,
2011-03-15_11:02,8145.43,8172.30,8145.43,8172.30,55413,1272,9387,
2011-03-15_11:03,8177.27,8182.69,8177.27,8182.69,41197,947,7504,
2011-03-15_11:04,8184.61,8186.39,8184.61,8186.18,36909,833,6743,
2011-03-15_11:05,8190.99,8197.90,8190.99,8197.90,39091,982,6112,
2011-03-15_11:06,8200.90,8208.76,8200.90,8208.76,29592,724,5529,
2011-03-15_11:07,8217.03,8230.12,8217.03,8230.12,31521,778,5955,
2011-03-15_11:08,8231.78,8233.95,8231.78,8233.33,23884,546,4647,
2011-03-15_11:09,8232.55,8232.55,8231.14,8231.14,23448,524,4673,
2011-03-15_11:10,8232.11,8232.11,8228.39,8228.39,22529,522,4509,
2011-03-15_11:11,8219.99,8219.99,8207.63,8207.63,32762,778,5653,
2011-03-15_11:12,8198.58,8198.58,8194.92,8194.92,27688,633,5350,
2011-03-15_11:13,8193.62,8194.59,8193.30,8193.30,20762,515,4359,
2011-03-15_11:14,8196.54,8200.43,8194.53,8200.43,22653,545,4275,
2011-03-15_11:15,8205.78,8216.40,8205.78,8216.40,23855,651,5051,
2011-03-15_11:16,8217.62,8224.84,8217.62,8224.51,19502,479,4176,
2011-03-15_11:17,8222.83,8222.83,8219.79,8219.79,16912,372,3248,
2011-03-15_11:18,8219.55,8221.55,8219.55,8221.55,17958,382,3151,
2011-03-15_11:19,8221.24,8221.30,8220.71,8221.30,16102,357,3152,
2011-03-15_11:20,8221.40,8223.80,8221.18,8223.80,19034,438,3708,
2011-03-15_11:21,8220.90,8221.63,8219.16,8219.16,14715,407,3259,
2011-03-15_11:22,8219.92,8219.92,8218.46,8219.28,17459,385,3257,
2011-03-15_11:23,8218.26,8218.26,8216.84,8216.84,14535,308,2816,
2011-03-15_11:24,8218.34,8218.34,8217.21,8217.60,15500,381,2931,
2011-03-15_11:25,8215.87,8219.32,8215.76,8217.05,20324,452,3273,
2011-03-15_11:26,8217.29,8219.81,8217.29,8219.81,16187,407,3000,
2011-03-15_11:27,8221.24,8222.45,8219.69,8219.69,16671,378,3019,
2011-03-15_11:28,8220.17,8221.36,8220.12,8221.08,14696,341,3030,
2011-03-15_11:29,8222.45,8223.56,8222.45,8222.62,14570,404,2677,
2011-03-15_11:30,8224.73,8224.73,8221.13,8222.32,15007,351,2970,
2011-03-15_11:31,8221.01,8224.41,8221.01,8224.41,15164,363,3098,
2011-03-15_11:32,8224.27,8224.61,8223.00,8224.61,13009,299,2762,
2011-03-15_11:33,8222.47,8222.47,8219.13,8219.13,15691,387,3142,
2011-03-15_11:34,8218.07,8218.07,8206.21,8206.21,31043,867,5311,
2011-03-15_11:35,8201.38,8201.38,8194.43,8195.29,31997,810,5459,
2011-03-15_11:36,8193.61,8193.61,8188.46,8188.46,18190,469,4028,
2011-03-15_11:37,8186.97,8189.17,8186.54,8186.54,26535,675,5216,
2011-03-15_11:38,8183.80,8183.81,8181.85,8181.85,24945,653,5051,
2011-03-15_11:39,8180.92,8180.92,8175.82,8175.82,25530,678,5295,
2011-03-15_11:40,8169.78,8169.78,8166.90,8166.90,30379,759,6127,
2011-03-15_11:41,8167.73,8167.82,8166.40,8166.40,23285,531,4848,
2011-03-15_11:42,8165.63,8165.63,8158.37,8158.37,30344,788,6367,
2011-03-15_11:43,8153.25,8153.25,8147.67,8147.67,37690,928,7053,
2011-03-15_11:44,8143.98,8143.98,8142.22,8142.22,35903,903,6744,
2011-03-15_11:45,8139.97,8144.10,8139.14,8144.10,38357,1052,6518,
2011-03-15_11:46,8144.30,8161.32,8144.30,8161.32,38372,947,7026,
2011-03-15_11:47,8161.75,8164.45,8161.75,8163.35,20256,485,4215,
2011-03-15_11:48,8161.43,8162.58,8161.43,8162.58,20433,445,3715,
2011-03-15_11:49,8164.38,8164.38,8155.30,8155.30,22309,536,4449,
2011-03-15_11:50,8151.98,8151.98,8148.76,8150.21,17788,457,4002,
2011-03-15_11:51,8146.84,8146.84,8145.23,8146.48,17661,509,4080,
2011-03-15_11:52,8146.81,8152.50,8146.81,8152.50,19337,525,4413,
2011-03-15_11:53,8151.90,8151.90,8148.31,8148.31,19150,451,3785,
2011-03-15_11:54,8148.87,8150.20,8148.87,8150.20,19451,514,3832,
2011-03-15_11:55,8149.35,8150.37,8148.76,8150.37,20839,493,3826,
2011-03-15_11:56,8149.57,8149.91,8146.50,8146.50,19052,437,3711,
2011-03-15_11:57,8144.83,8144.83,8139.99,8139.99,24754,652,4824,
2011-03-15_11:58,8137.07,8137.07,8135.47,8136.12,28390,804,5417,
2011-03-15_11:59,8132.10,8132.10,8125.07,8125.07,31452,815,6075,
2011-03-15_12:00,8125.13,8125.13,8121.63,8121.63,35448,920,7075,
2011-03-15_12:01,8119.66,8119.66,8113.60,8113.60,30052,962,6566,
2011-03-15_12:02,8111.77,8111.98,8109.02,8109.02,41432,1217,7450,
2011-03-15_12:03,8105.92,8105.92,8101.80,8101.80,38979,1183,8286,
2011-03-15_12:04,8102.24,8102.24,8101.22,8101.81,42976,1168,8145,
2011-03-15_12:05,8098.68,8098.68,8095.00,8095.00,45084,1155,8508,
2011-03-15_12:06,8094.02,8094.02,8090.68,8090.68,36973,922,7227,
2011-03-15_12:07,8090.15,8090.15,8084.80,8084.80,39817,1062,8027,
2011-03-15_12:08,8084.67,8087.53,8083.18,8084.65,34136,1058,6669,
2011-03-15_12:09,8084.07,8084.07,8081.26,8081.26,26875,750,5227,
2011-03-15_12:10,8080.72,8080.72,8078.23,8078.23,30309,832,5721,
2011-03-15_12:11,8076.86,8076.86,8073.64,8073.64,29856,716,5464,
2011-03-15_12:12,8073.48,8073.92,8071.79,8073.45,28438,745,5644,
2011-03-15_12:13,8071.19,8072.59,8070.91,8071.95,26928,762,5886,
2011-03-15_12:14,8070.52,8074.95,8070.52,8074.95,33532,908,6187,
2011-03-15_12:15,8076.37,8081.60,8076.37,8081.59,31707,827,5098,
2011-03-15_12:16,8086.96,8106.86,8086.96,8106.86,26520,743,5236,
2011-03-15_12:17,8111.52,8115.16,8111.52,8114.86,21854,562,4350,
2011-03-15_12:18,8115.65,8123.37,8115.65,8123.37,18522,455,3897,
2011-03-15_12:19,8126.60,8141.36,8126.60,8141.36,20526,527,5339,
2011-03-15_12:20,8142.83,8142.83,8140.90,8141.99,19421,458,4171,
2011-03-15_12:21,8139.86,8140.62,8139.35,8139.76,18127,408,3829,
2011-03-15_12:22,8141.19,8141.19,8140.45,8140.45,17155,364,3274,
2011-03-15_12:23,8139.99,8139.99,8137.04,8137.04,12865,324,2918,
2011-03-15_12:24,8137.08,8137.08,8135.57,8135.98,12466,320,2974,
2011-03-15_12:25,8135.97,8135.97,8133.58,8133.58,14481,330,3116,
2011-03-15_12:26,8132.38,8133.86,8132.38,8133.86,15118,371,3003,
2011-03-15_12:27,8134.46,8137.26,8134.27,8134.27,13425,302,2751,
2011-03-15_12:28,8134.46,8137.45,8134.46,8137.45,14118,362,2966,
2011-03-15_12:29,8137.86,8144.27,8137.86,8144.27,17178,392,3301,
2011-03-15_12:30,8144.40,8145.90,8142.64,8145.90,14561,324,2899,
2011-03-15_12:31,8147.01,8149.92,8147.01,8149.92,16587,353,3278,
2011-03-15_12:32,8149.45,8150.51,8147.93,8150.25,14155,291,3018,
2011-03-15_12:33,8148.32,8151.43,8148.32,8151.33,13091,297,2902,
2011-03-15_12:34,8152.56,8154.54,8152.56,8154.54,14636,316,2947,
2011-03-15_12:35,8155.48,8159.27,8155.27,8159.27,14022,328,3074,
2011-03-15_12:36,8157.47,8159.51,8157.47,8159.51,13200,302,3036,
2011-03-15_12:37,8160.58,8162.07,8160.58,8161.57,15551,346,3391,
2011-03-15_12:38,8162.39,8162.71,8160.49,8162.71,16768,351,3282,
2011-03-15_12:39,8163.19,8167.80,8163.19,8167.80,15280,344,3299,
2011-03-15_12:40,8168.47,8175.28,8168.47,8175.28,18378,436,3543,
2011-03-15_12:41,8177.89,8182.39,8177.89,8182.39,17567,415,3729,
2011-03-15_12:42,8183.39,8183.88,8183.39,8183.88,18438,411,3589,
2011-03-15_12:43,8186.24,8187.76,8185.23,8187.76,17050,379,3433,
2011-03-15_12:44,8186.87,8186.87,8186.33,8186.81,18134,403,3856,
2011-03-15_12:45,8187.10,8188.17,8186.94,8186.94,14727,346,3217,
2011-03-15_12:46,8185.65,8186.78,8185.65,8186.73,15568,366,3234,
2011-03-15_12:47,8187.67,8190.33,8186.14,8190.33,15334,316,3181,
2011-03-15_12:48,8190.25,8190.25,8186.29,8186.53,14314,338,3127,
2011-03-15_12:49,8186.29,8191.69,8185.06,8191.69,16598,373,3403,
2011-03-15_12:50,8190.99,8190.99,8188.91,8190.19,16036,421,3552,
2011-03-15_12:51,8188.91,8188.91,8185.08,8185.74,16808,356,3459,
2011-03-15_12:52,8186.60,8186.60,8184.86,8185.15,19322,425,3869,
2011-03-15_12:53,8181.58,8181.58,8178.84,8178.84,21525,519,4408,
2011-03-15_12:54,8178.83,8178.83,8175.72,8175.72,26561,602,5147,
2011-03-15_12:55,8171.79,8171.81,8170.01,8170.01,18193,403,3915,
2011-03-15_12:56,8169.07,8169.07,8166.67,8166.67,15163,374,3385,
2011-03-15_12:57,8169.44,8169.44,8166.77,8166.77,13690,302,3068,
2011-03-15_12:58,8167.00,8167.39,8165.87,8167.31,14201,316,3047,
2011-03-15_12:59,8167.52,8169.43,8167.52,8169.43,16258,436,3511,
2011-03-15_13:00,8175.04,8176.98,8175.04,8176.94,16879,410,3537,
2011-03-15_13:01,8176.68,8181.80,8176.68,8181.80,15346,373,3508,
2011-03-15_13:02,8182.71,8183.74,8182.71,8183.74,14634,302,2907,
2011-03-15_13:03,8183.21,8186.59,8183.06,8186.59,16292,417,3144,
2011-03-15_13:04,8187.49,8191.42,8187.49,8191.42,21635,2548,4323,
2011-03-15_13:05,8195.25,8212.04,8195.25,8212.04,35296,1352,6258,
2011-03-15_13:06,8213.63,8218.35,8213.63,8218.35,32538,932,5497,
2011-03-15_13:07,8221.57,8222.98,8220.12,8222.98,28248,836,5514,
2011-03-15_13:08,8224.05,8226.24,8224.03,8226.24,23839,586,4712,
2011-03-15_13:09,8224.94,8224.94,8222.84,8223.56,25683,652,4752,
2011-03-15_13:10,8225.24,8225.57,8224.72,8224.72,19524,559,4144,
2011-03-15_13:11,8222.44,8224.02,8222.30,8223.10,19402,566,4199,
2011-03-15_13:12,8223.21,8225.04,8221.96,8225.04,19168,438,3870,
2011-03-15_13:13,8224.79,8224.79,8222.71,8222.80,20010,510,3820,
2011-03-15_13:14,8218.27,8219.37,8214.58,8214.58,20491,548,4058,
2011-03-15_13:15,8214.79,8214.79,8211.47,8212.16,21767,521,4558,
2011-03-15_13:16,8210.30,8210.60,8207.48,8207.48,20310,459,4347,
2011-03-15_13:17,8205.20,8207.46,8205.20,8205.78,23520,612,4610,
2011-03-15_13:18,8206.27,8206.27,8204.02,8205.19,22094,502,4503,
2011-03-15_13:19,8204.70,8212.13,8204.70,8211.90,24354,623,4608,
2011-03-15_13:20,8211.74,8214.06,8210.21,8210.21,22838,619,4953,
2011-03-15_13:21,8211.50,8217.27,8211.50,8215.05,21860,535,4382,
2011-03-15_13:22,8215.70,8215.70,8213.78,8214.14,21111,471,4173,
2011-03-15_13:23,8212.34,8218.78,8212.34,8218.78,24315,614,5152,
2011-03-15_13:24,8218.24,8220.89,8218.24,8220.84,29769,677,5745,
2011-03-15_13:25,8221.28,8221.92,8220.36,8221.92,29112,630,5519,
2011-03-15_13:26,8221.94,8221.94,8221.94,8221.94,0,0,0,
2011-03-15_13:27,8221.94,8221.94,8221.94,8221.94,0,0,0,
2011-03-15_13:28,8221.94,8221.94,8221.94,8221.94,0,0,0,
2011-03-15_13:29,8221.94,8221.94,8221.94,8221.94,0,0,0,
2011-03-15_13:30,8221.94,8234.78,8221.94,8234.78,133920,4239,28456,
2011-03-16_09:01,8317.38,8366.80,8317.38,8366.80,153742,6014,43336,
2011-03-16_09:02,8368.42,8372.02,8368.42,8372.02,55911,2111,13638,
2011-03-16_09:03,8370.39,8370.39,8365.54,8365.54,52828,1765,11921,
2011-03-16_09:04,8359.47,8359.47,8348.84,8348.84,57413,1691,11510,
2011-03-16_09:05,8349.42,8349.42,8345.09,8345.09,56613,1533,10892,
2011-03-16_09:06,8339.89,8343.59,8339.54,8339.54,55776,1318,9568,
2011-03-16_09:07,8341.19,8341.19,8337.25,8339.95,51384,1286,9230,
2011-03-16_09:08,8336.17,8338.36,8332.30,8332.30,46001,1240,8849,
2011-03-16_09:09,8338.23,8342.08,8338.23,8340.76,44841,1509,8975,
2011-03-16_09:10,8336.38,8336.38,8332.75,8332.75,41239,1155,7285,
2011-03-16_09:11,8331.13,8331.13,8325.84,8325.84,41053,1013,7342,
2011-03-16_09:12,8320.11,8320.11,8313.83,8313.83,45338,1040,7976,
2011-03-16_09:13,8309.87,8309.87,8305.88,8306.37,44547,1076,8301,
2011-03-16_09:14,8307.46,8307.46,8297.35,8297.35,44084,1162,8617,
2011-03-16_09:15,8301.85,8301.85,8293.70,8298.63,43159,1151,7967,
2011-03-16_09:16,8294.11,8296.25,8294.11,8296.25,40299,1113,8151,
2011-03-16_09:17,8296.60,8296.60,8293.55,8293.55,37875,1050,7562,
2011-03-16_09:18,8292.81,8292.81,8287.67,8287.67,33809,1043,7092,
2011-03-16_09:19,8284.14,8285.04,8282.65,8285.04,33003,894,6702,
2011-03-16_09:20,8290.61,8290.61,8289.60,8290.35,37615,1042,7557,
2011-03-16_09:21,8295.71,8309.60,8295.71,8309.60,41406,1095,8715,
2011-03-16_09:22,8312.42,8318.09,8312.42,8318.09,40283,1079,7764,
2011-03-16_09:23,8320.15,8328.92,8320.15,8328.92,35556,942,7277,
2011-03-16_09:24,8326.81,8332.32,8326.81,8332.32,34480,906,6610,
2011-03-16_09:25,8331.25,8331.66,8331.23,8331.65,29916,652,5832,
2011-03-16_09:26,8330.62,8330.62,8327.82,8327.82,28067,625,5359,
2011-03-16_09:27,8326.55,8326.55,8321.67,8321.67,28203,603,5339,
2011-03-16_09:28,8320.52,8320.52,8316.90,8316.90,23359,524,4907,
2011-03-16_09:29,8315.11,8315.51,8315.05,8315.05,24612,606,4878,
2011-03-16_09:30,8313.08,8313.08,8308.04,8310.21,24098,602,4680,
2011-03-16_09:31,8306.56,8309.46,8306.56,8309.46,23747,546,4677,
2011-03-16_09:32,8308.68,8309.67,8306.78,8306.78,21668,576,4600,
2011-03-16_09:33,8306.79,8308.33,8304.69,8308.33,18750,575,4059,
2011-03-16_09:34,8307.93,8307.93,8304.97,8304.97,17376,504,3953,
2011-03-16_09:35,8303.97,8304.75,8299.76,8299.76,20337,570,4412,
2011-03-16_09:36,8298.41,8298.41,8293.67,8293.67,23781,809,4589,
2011-03-16_09:37,8289.57,8289.57,8284.83,8284.83,29498,885,5781,
2011-03-16_09:38,8283.46,8287.07,8283.46,8287.07,28335,827,6151,
2011-03-16_09:39,8292.98,8299.73,8292.98,8297.85,34097,945,7233,
2011-03-16_09:40,8298.26,8298.26,8294.78,8294.78,20126,554,4132,
2011-03-16_09:41,8295.78,8295.92,8294.21,8295.92,19108,473,4293,
2011-03-16_09:42,8294.11,8294.11,8291.80,8291.80,15637,406,3516,
2011-03-16_09:43,8292.09,8292.09,8287.05,8287.05,20881,686,4706,
2011-03-16_09:44,8285.10,8286.11,8284.90,8284.90,22640,650,4653,
2011-03-16_09:45,8282.32,8282.88,8281.26,8281.26,21722,549,4462,
2011-03-16_09:46,8279.29,8280.18,8277.79,8279.45,19151,498,4225,
2011-03-16_09:47,8277.45,8277.45,8272.13,8272.13,23989,602,5018,
2011-03-16_09:48,8271.99,8271.99,8269.98,8269.98,22766,584,4818,
2011-03-16_09:49,8267.79,8267.79,8264.59,8264.59,23070,589,5271,
2011-03-16_09:50,8262.24,8262.24,8257.18,8257.18,25389,614,5593,
2011-03-16_09:51,8257.17,8260.82,8257.08,8260.82,26376,775,6143,
2011-03-16_09:52,8261.55,8267.55,8261.55,8267.55,28217,810,6777,
2011-03-16_09:53,8268.84,8273.26,8268.84,8273.26,22547,599,5249,
2011-03-16_09:54,8269.95,8273.47,8269.95,8273.01,19613,476,4214,
2011-03-16_09:55,8274.49,8274.49,8269.77,8271.94,17849,453,3634,
2011-03-16_09:56,8271.22,8271.22,8267.07,8267.23,14946,421,3142,
2011-03-16_09:57,8267.62,8272.06,8267.38,8272.06,16251,400,3929,
2011-03-16_09:58,8275.35,8276.78,8272.76,8272.76,18194,519,3953,
2011-03-16_09:59,8273.13,8273.13,8272.36,8272.67,18335,482,3355,
2011-03-16_10:00,8271.91,8273.60,8271.91,8273.60,15063,385,3376,
2011-03-16_10:01,8273.02,8278.60,8273.02,8278.60,18468,421,3823,
2011-03-16_10:02,8277.07,8280.17,8277.07,8280.17,18588,421,3614,
2011-03-16_10:03,8280.52,8281.28,8280.52,8281.23,17528,428,3584,
2011-03-16_10:04,8281.31,8281.31,8279.73,8280.17,19286,508,3670,
2011-03-16_10:05,8280.13,8280.61,8278.79,8278.84,15400,392,3105,
2011-03-16_10:06,8281.44,8281.44,8277.52,8277.52,13071,363,3040,
2011-03-16_10:07,8276.53,8278.07,8276.53,8277.56,12823,329,2776,
2011-03-16_10:08,8276.28,8276.58,8276.28,8276.38,12437,365,2758,
2011-03-16_10:09,8274.53,8275.48,8273.53,8275.20,12832,363,2842,
2011-03-16_10:10,8272.52,8273.07,8270.54,8270.54,13002,342,2828,
2011-03-16_10:11,8270.38,8270.42,8270.06,8270.06,13152,341,2925,
2011-03-16_10:12,8268.81,8268.81,8267.66,8267.66,12993,342,2786,
2011-03-16_10:13,8265.43,8267.64,8264.78,8265.04,13733,367,2727,
2011-03-16_10:14,8265.92,8265.92,8263.69,8263.69,13349,382,2968,
2011-03-16_10:15,8265.83,8267.34,8264.14,8267.34,11592,300,2562,
2011-03-16_10:16,8265.71,8266.79,8265.71,8266.75,12372,352,2861,
2011-03-16_10:17,8266.44,8266.44,8265.16,8265.16,14639,370,3091,
2011-03-16_10:18,8266.69,8267.43,8265.93,8267.32,12801,368,2839,
2011-03-16_10:19,8266.71,8268.92,8266.71,8268.92,14569,344,3196,
2011-03-16_10:20,8267.96,8269.16,8267.66,8269.07,14370,366,3392,
2011-03-16_10:21,8269.36,8270.41,8269.36,8270.20,14790,398,3386,
2011-03-16_10:22,8269.08,8271.40,8269.08,8271.40,13850,327,2942,
2011-03-16_10:23,8271.33,8272.75,8271.33,8272.75,17079,453,3425,
2011-03-16_10:24,8271.53,8280.28,8271.53,8280.28,22121,575,4493,
2011-03-16_10:25,8280.35,8282.69,8280.35,8281.89,24944,663,5315,
2011-03-16_10:26,8286.95,8290.14,8286.95,8290.14,27972,886,6103,
2011-03-16_10:27,8292.00,8297.55,8292.00,8296.97,25738,826,5602,
2011-03-16_10:28,8297.85,8300.99,8297.85,8300.84,26212,828,5650,
2011-03-16_10:29,8302.77,8304.42,8302.77,8304.26,21014,603,4688,
2011-03-16_10:30,8302.43,8302.43,8300.79,8300.80,19867,578,4544,
2011-03-16_10:31,8300.36,8300.89,8297.94,8300.89,17231,494,4055,
2011-03-16_10:32,8297.48,8297.65,8295.45,8296.04,17002,476,3747,
2011-03-16_10:33,8300.93,8300.93,8296.72,8298.28,13569,369,3088,
2011-03-16_10:34,8295.81,8297.86,8295.08,8295.84,13476,435,3347,
2011-03-16_10:35,8297.33,8297.33,8294.04,8294.22,16396,487,3280,
2011-03-16_10:36,8295.96,8295.96,8293.92,8294.47,14244,498,3422,
2011-03-16_10:37,8293.04,8293.04,8290.12,8292.74,12166,404,3181,
2011-03-16_10:38,8290.55,8292.20,8290.55,8291.44,13780,394,3169,
2011-03-16_10:39,8291.06,8292.31,8289.32,8292.31,12825,372,3027,
2011-03-16_10:40,8290.73,8291.26,8289.30,8289.30,10971,297,2828,
2011-03-16_10:41,8291.54,8291.54,8287.92,8288.25,11612,341,3093,
2011-03-16_10:42,8289.37,8289.37,8288.04,8288.96,14910,391,3160,
2011-03-16_10:43,8288.53,8288.53,8285.77,8285.77,14453,509,3641,
2011-03-16_10:44,8279.53,8283.97,8279.53,8283.97,12939,413,3114,
2011-03-16_10:45,8282.48,8282.97,8280.99,8282.97,12354,326,2712,
2011-03-16_10:46,8282.12,8282.12,8280.11,8281.32,10065,284,2578,
2011-03-16_10:47,8282.84,8283.31,8282.29,8282.55,9762,270,2351,
2011-03-16_10:48,8283.95,8283.95,8280.54,8281.93,10635,283,2203,
2011-03-16_10:49,8281.96,8285.30,8281.96,8285.30,11351,309,2351,
2011-03-16_10:50,8284.62,8289.77,8284.62,8289.77,11771,357,2812,
2011-03-16_10:51,8290.24,8294.81,8290.24,8294.81,14256,399,3060,
2011-03-16_10:52,8294.69,8298.57,8294.69,8297.44,15145,425,3136,
2011-03-16_10:53,8298.20,8298.83,8297.86,8298.83,14743,477,3378,
2011-03-16_10:54,8298.01,8300.28,8298.01,8300.28,11265,420,3347,
2011-03-16_10:55,8300.90,8303.12,8300.90,8303.12,13786,504,3772,
2011-03-16_10:56,8303.42,8305.81,8303.42,8305.81,14750,430,3554,
2011-03-16_10:57,8306.80,8307.01,8306.17,8307.01,17076,534,4032,
2011-03-16_10:58,8305.90,8307.91,8304.60,8307.91,16370,509,3942,
2011-03-16_10:59,8306.81,8306.81,8304.23,8305.63,20095,599,4322,
2011-03-16_11:00,8305.08,8305.08,8298.73,8298.73,15015,452,3516,
2011-03-16_11:01,8299.58,8301.49,8299.58,8300.40,14707,437,3385,
2011-03-16_11:02,8303.16,8303.16,8295.13,8295.13,13901,355,3002,
2011-03-16_11:03,8298.82,8300.30,8297.30,8297.30,12666,351,2983,
2011-03-16_11:04,8293.26,8298.01,8293.26,8297.91,12284,301,2565,
2011-03-16_11:05,8297.63,8297.63,8292.98,8293.26,10067,310,2613,
2011-03-16_11:06,8297.64,8297.64,8290.48,8294.97,10681,300,2651,
2011-03-16_11:07,8295.87,8298.00,8295.30,8295.30,10518,277,2451,
2011-03-16_11:08,8296.13,8297.91,8295.81,8296.04,11790,367,2741,
2011-03-16_11:09,8299.10,8299.10,8296.83,8298.66,11654,306,2749,
2011-03-16_11:10,8296.35,8299.17,8296.35,8298.92,12273,298,2650,
2011-03-16_11:11,8299.39,8299.63,8298.30,8299.63,13003,334,3008,
2011-03-16_11:12,8300.16,8300.16,8297.79,8299.39,12308,326,2937,
2011-03-16_11:13,8297.97,8297.97,8294.74,8296.90,14273,588,3893,
2011-03-16_11:14,8295.59,8296.10,8295.35,8295.35,18295,504,4063,
2011-03-16_11:15,8295.96,8296.13,8295.31,8295.31,13860,316,3013,
2011-03-16_11:16,8292.34,8294.47,8292.34,8294.47,12548,374,3053,
2011-03-16_11:17,8296.87,8296.87,8294.00,8295.87,12088,371,3035,
2011-03-16_11:18,8296.68,8296.68,8296.07,8296.07,12667,392,3140,
2011-03-16_11:19,8298.24,8298.24,8297.55,8297.69,11578,356,2801,
2011-03-16_11:20,8294.58,8296.00,8294.58,8296.00,12662,361,3078,
2011-03-16_11:21,8296.95,8296.95,8294.16,8294.91,12206,351,3080,
2011-03-16_11:22,8294.82,8296.00,8293.36,8294.89,11001,322,2936,
2011-03-16_11:23,8287.88,8293.41,8287.88,8293.41,15027,440,3559,
2011-03-16_11:24,8293.31,8293.31,8289.98,8289.98,13921,333,3062,
2011-03-16_11:25,8292.23,8294.23,8289.45,8294.00,12116,352,2876,
2011-03-16_11:26,8291.05,8293.67,8291.05,8293.62,11618,345,2927,
2011-03-16_11:27,8294.27,8294.27,8292.29,8292.29,10353,270,2584,
2011-03-16_11:28,8293.88,8293.88,8290.99,8290.99,11378,270,2499,
2011-03-16_11:29,8294.36,8294.36,8291.43,8291.43,15737,503,3322,
2011-03-16_11:30,8286.96,8288.61,8286.54,8288.07,14194,392,3504,
2011-03-16_11:31,8288.04,8288.04,8285.49,8285.49,12944,383,3004,
2011-03-16_11:32,8288.41,8288.41,8285.51,8285.79,10888,289,2435,
2011-03-16_11:33,8284.87,8288.08,8284.87,8287.62,12182,337,2771,
2011-03-16_11:34,8283.81,8284.82,8283.81,8284.07,10439,308,2560,
2011-03-16_11:35,8286.95,8286.95,8284.47,8285.22,10392,302,2419,
2011-03-16_11:36,8286.23,8286.32,8284.89,8286.32,11351,365,2816,
2011-03-16_11:37,8286.31,8288.75,8284.73,8288.75,11240,317,2551,
2011-03-16_11:38,8285.64,8287.45,8285.64,8286.45,10369,313,2415,
2011-03-16_11:39,8284.21,8287.46,8284.21,8287.39,10019,282,2323,
2011-03-16_11:40,8286.20,8288.08,8286.20,8288.01,8745,238,2182,
2011-03-16_11:41,8288.40,8290.97,8287.51,8290.97,10294,283,2217,
2011-03-16_11:42,8288.46,8290.77,8288.46,8290.77,12874,387,2631,
2011-03-16_11:43,8290.74,8293.21,8290.69,8291.69,15079,438,3135,
2011-03-16_11:44,8293.43,8293.95,8291.65,8293.95,12252,285,2421,
2011-03-16_11:45,8294.21,8294.67,8293.51,8293.54,12619,427,2956,
2011-03-16_11:46,8295.91,8296.96,8295.72,8296.96,12736,360,2887,
2011-03-16_11:47,8297.71,8299.08,8297.71,8299.00,13079,366,2802,
2011-03-16_11:48,8298.87,8300.15,8298.87,8298.98,15706,453,3133,
2011-03-16_11:49,8301.13,8301.48,8300.60,8300.60,13859,386,3201,
2011-03-16_11:50,8300.50,8301.02,8300.50,8300.88,13053,336,2883,
2011-03-16_11:51,8305.00,8305.00,8303.95,8304.19,11191,292,2498,
2011-03-16_11:52,8302.11,8303.63,8302.11,8303.63,11399,303,2479,
2011-03-16_11:53,8308.93,8308.93,8306.50,8307.93,11406,326,2881,
2011-03-16_11:54,8306.46,8307.54,8306.41,8306.41,12700,331,2767,
2011-03-16_11:55,8309.39,8311.32,8307.45,8307.45,11886,302,2594,
2011-03-16_11:56,8310.64,8310.64,8308.21,8308.51,13340,397,3129,
2011-03-16_11:57,8308.94,8311.18,8307.16,8307.37,12137,314,2587,
2011-03-16_11:58,8309.71,8312.54,8309.71,8312.22,11615,311,2804,
2011-03-16_11:59,8311.46,8311.46,8310.12,8310.12,11654,287,2391,
2011-03-16_12:00,8312.14,8313.45,8312.14,8313.35,11035,262,2580,
2011-03-16_12:01,8311.99,8312.86,8307.88,8312.86,13502,369,2948,
2011-03-16_12:02,8312.86,8313.25,8312.46,8313.25,13177,439,2893,
2011-03-16_12:03,8312.96,8314.50,8312.96,8314.50,12411,393,2838,
2011-03-16_12:04,8314.65,8314.65,8313.06,8314.06,14109,419,3008,
2011-03-16_12:05,8314.47,8317.36,8314.47,8316.90,13009,382,2894,
2011-03-16_12:06,8315.50,8318.27,8315.50,8318.27,11720,336,2744,
2011-03-16_12:07,8316.68,8319.87,8316.68,8319.87,12479,337,2753,
2011-03-16_12:08,8318.83,8320.29,8318.83,8320.29,12252,524,2853,
2011-03-16_12:09,8322.34,8322.34,8320.11,8320.91,14049,499,2788,
2011-03-16_12:10,8321.14,8323.82,8321.14,8323.82,14389,450,2725,
2011-03-16_12:11,8325.19,8327.86,8325.19,8327.82,14848,449,3174,
2011-03-16_12:12,8327.85,8327.85,8324.93,8326.72,16633,430,3160,
2011-03-16_12:13,8327.62,8327.62,8322.05,8322.05,18485,587,3824,
2011-03-16_12:14,8321.31,8321.66,8319.82,8321.25,14879,441,3324,
2011-03-16_12:15,8321.03,8321.03,8313.85,8313.85,11234,356,2914,
2011-03-16_12:16,8318.13,8318.13,8315.86,8317.44,11906,281,2423,
2011-03-16_12:17,8317.71,8317.71,8316.11,8316.51,12037,330,2539,
2011-03-16_12:18,8317.30,8319.94,8314.57,8319.94,12936,423,2842,
2011-03-16_12:19,8318.94,8321.16,8318.94,8320.82,10569,305,2456,
2011-03-16_12:20,8317.87,8319.99,8317.87,8319.64,9612,302,2398,
2011-03-16_12:21,8314.85,8318.31,8314.85,8318.01,11302,312,2616,
2011-03-16_12:22,8315.54,8317.08,8313.80,8313.80,14760,438,3245,
2011-03-16_12:23,8313.48,8313.48,8308.39,8311.18,12414,321,2884,
2011-03-16_12:24,8309.32,8310.51,8309.32,8310.14,10272,316,2614,
2011-03-16_12:25,8309.89,8312.25,8309.89,8312.25,9428,286,2541,
2011-03-16_12:26,8313.44,8313.44,8306.70,8306.70,10670,274,2494,
2011-03-16_12:27,8309.42,8311.02,8307.12,8307.12,13457,328,2895,
2011-03-16_12:28,8307.30,8310.49,8306.65,8310.34,10575,330,2634,
2011-03-16_12:29,8309.37,8311.63,8308.99,8309.20,12692,282,2540,
2011-03-16_12:30,8309.77,8311.47,8308.68,8311.04,13121,307,2802,
2011-03-16_12:31,8310.73,8310.73,8307.19,8309.50,11580,301,2452,
2011-03-16_12:32,8309.76,8311.01,8309.44,8309.67,8326,207,2038,
2011-03-16_12:33,8311.90,8311.90,8309.83,8311.19,10158,285,2496,
2011-03-16_12:34,8312.30,8313.64,8310.22,8310.22,10437,309,2500,
2011-03-16_12:35,8312.04,8314.18,8312.04,8314.02,9241,266,2279,
2011-03-16_12:36,8311.98,8315.60,8311.98,8314.69,9794,253,2362,
2011-03-16_12:37,8315.18,8316.31,8314.14,8314.14,10869,264,2302,
2011-03-16_12:38,8315.59,8316.04,8315.55,8315.55,9417,262,2369,
2011-03-16_12:39,8316.21,8318.73,8316.21,8318.73,11674,340,2488,
2011-03-16_12:40,8320.15,8320.15,8318.60,8319.28,12135,284,2433,
2011-03-16_12:41,8319.24,8319.46,8319.16,8319.16,11794,278,2479,
2011-03-16_12:42,8319.77,8320.29,8319.77,8320.11,12023,366,2867,
2011-03-16_12:43,8319.26,8325.74,8319.26,8325.74,11123,341,2859,
2011-03-16_12:44,8327.29,8327.29,8324.88,8325.79,12222,394,3134,
2011-03-16_12:45,8325.17,8325.17,8322.92,8323.26,14616,349,2992,
2011-03-16_12:46,8323.28,8325.23,8322.88,8325.23,13521,374,3131,
2011-03-16_12:47,8325.43,8325.43,8320.26,8320.63,15082,398,3333,
2011-03-16_12:48,8320.30,8320.30,8318.70,8318.70,13721,375,3201,
2011-03-16_12:49,8320.49,8320.49,8317.09,8317.09,15533,469,3271,
2011-03-16_12:50,8316.60,8316.65,8316.30,8316.30,17731,561,3690,
2011-03-16_12:51,8315.03,8315.03,8313.78,8313.78,16863,507,3395,
2011-03-16_12:52,8314.94,8316.94,8314.94,8316.94,12780,385,2902,
2011-03-16_12:53,8317.86,8318.33,8316.88,8318.27,12423,329,2812,
2011-03-16_12:54,8319.81,8320.23,8318.14,8318.18,11688,410,2786,
2011-03-16_12:55,8315.87,8320.25,8315.87,8320.25,12605,326,2837,
2011-03-16_12:56,8321.18,8321.79,8317.91,8318.23,15090,405,3125,
2011-03-16_12:57,8321.12,8321.12,8319.59,8319.59,13205,372,3048,
2011-03-16_12:58,8319.55,8322.04,8319.55,8322.04,12456,338,3023,
2011-03-16_12:59,8321.92,8321.92,8315.61,8319.20,13143,388,3346,
2011-03-16_13:00,8318.68,8320.55,8317.19,8320.25,14847,459,3649,
2011-03-16_13:01,8320.74,8320.74,8313.36,8313.36,15369,462,3949,
2011-03-16_13:02,8313.51,8313.51,8306.46,8306.46,27018,878,6216,
2011-03-16_13:03,8305.79,8305.83,8303.33,8303.41,16735,498,3949,
2011-03-16_13:04,8305.01,8305.01,8301.56,8301.56,18212,442,3877,
2011-03-16_13:05,8301.04,8304.70,8299.91,8300.02,16919,415,3544,
2011-03-16_13:06,8301.68,8301.68,8299.99,8299.99,17037,410,3838,
2011-03-16_13:07,8299.54,8299.54,8298.62,8298.80,18630,436,3837,
2011-03-16_13:08,8299.08,8299.56,8297.19,8297.19,18641,502,4157,
2011-03-16_13:09,8298.73,8299.98,8298.73,8299.68,14079,472,3634,
2011-03-16_13:10,8299.19,8301.59,8296.95,8297.70,18687,647,4431,
2011-03-16_13:11,8296.85,8298.34,8296.85,8298.30,14702,447,3738,
2011-03-16_13:12,8301.34,8302.99,8301.34,8302.99,16004,432,3736,
2011-03-16_13:13,8297.82,8302.00,8297.82,8301.81,16275,419,3643,
2011-03-16_13:14,8301.97,8302.14,8301.85,8302.14,17394,481,3791,
2011-03-16_13:15,8301.89,8302.13,8301.89,8301.92,16946,474,3911,
2011-03-16_13:16,8304.79,8304.79,8303.56,8304.51,16480,424,3851,
2011-03-16_13:17,8304.13,8305.55,8304.13,8305.15,17151,405,3859,
2011-03-16_13:18,8307.32,8309.74,8307.32,8309.74,18908,487,4152,
2011-03-16_13:19,8310.16,8310.94,8310.16,8310.94,18155,471,4000,
2011-03-16_13:20,8310.50,8312.48,8310.50,8311.35,19141,555,4431,
2011-03-16_13:21,8311.75,8312.53,8310.23,8312.50,21153,586,4797,
2011-03-16_13:22,8313.83,8314.19,8313.43,8314.19,22882,607,5038,
2011-03-16_13:23,8314.37,8314.37,8311.05,8312.28,23224,623,5611,
2011-03-16_13:24,8312.85,8313.87,8312.65,8313.87,25461,582,5425,
2011-03-16_13:25,8311.76,8316.29,8311.76,8314.48,28888,654,5359,
2011-03-16_13:26,8314.47,8314.47,8314.47,8314.47,0,0,0,
2011-03-16_13:27,8314.47,8314.47,8314.47,8314.47,0,0,0,
2011-03-16_13:28,8314.47,8314.47,8314.47,8314.47,0,0,0,
2011-03-16_13:29,8314.47,8314.47,8314.47,8314.47,0,0,0,
2011-03-16_13:30,8314.47,8324.58,8314.47,8324.58,151119,5356,33212,
2011-03-17_09:01,8190.50,8190.50,8162.55,8168.27,118834,4979,37453,
2011-03-17_09:02,8170.34,8185.09,8170.34,8185.09,42964,1645,10563,
2011-03-17_09:03,8190.77,8203.14,8190.77,8203.14,46614,1641,9924,
2011-03-17_09:04,8202.34,8202.34,8197.54,8197.54,43729,1386,9086,
2011-03-17_09:05,8194.74,8194.74,8188.53,8188.53,42004,1221,8687,
2011-03-17_09:06,8188.02,8190.28,8186.90,8190.28,43684,1160,8438,
2011-03-17_09:07,8189.01,8189.01,8186.78,8186.78,36464,931,7502,
2011-03-17_09:08,8186.34,8188.20,8185.32,8185.32,39271,1005,7489,
2011-03-17_09:09,8184.29,8184.29,8181.03,8181.03,39254,994,7511,
2011-03-17_09:10,8177.77,8177.77,8174.74,8174.74,38295,995,7199,
2011-03-17_09:11,8169.64,8172.43,8168.67,8172.43,35910,940,7380,
2011-03-17_09:12,8166.41,8166.41,8158.84,8158.84,36434,1085,7545,
2011-03-17_09:13,8155.45,8155.87,8154.17,8155.87,37151,1133,7682,
2011-03-17_09:14,8150.73,8157.16,8150.73,8157.16,41148,1142,8378,
2011-03-17_09:15,8160.92,8170.06,8160.92,8170.06,41681,971,7424,
2011-03-17_09:16,8171.38,8177.30,8171.38,8177.30,37710,946,7039,
2011-03-17_09:17,8176.14,8183.36,8176.14,8183.36,33722,784,6486,
2011-03-17_09:18,8181.70,8183.84,8181.70,8183.84,33941,888,6527,
2011-03-17_09:19,8182.17,8187.20,8182.17,8184.09,28834,823,6019,
2011-03-17_09:20,8184.00,8184.00,8183.67,8183.67,26856,654,5761,
2011-03-17_09:21,8184.40,8184.73,8178.74,8184.73,25084,629,5395,
2011-03-17_09:22,8180.30,8185.15,8180.30,8185.15,25932,642,5038,
2011-03-17_09:23,8185.30,8187.19,8185.30,8187.19,23182,566,4820,
2011-03-17_09:24,8186.69,8191.23,8186.69,8190.53,22163,607,4763,
2011-03-17_09:25,8189.72,8193.34,8189.72,8193.34,23097,639,4848,
2011-03-17_09:26,8194.63,8196.89,8194.47,8196.53,25011,613,5256,
2011-03-17_09:27,8196.93,8201.38,8196.93,8201.37,27051,651,5490,
2011-03-17_09:28,8200.20,8202.76,8200.20,8202.76,26206,778,5622,
2011-03-17_09:29,8207.13,8208.11,8204.85,8208.11,27546,804,6195,
2011-03-17_09:30,8211.53,8213.29,8211.53,8213.29,24567,776,5933,
2011-03-17_09:31,8212.26,8212.26,8209.84,8209.84,31925,872,6274,
2011-03-17_09:32,8208.90,8208.90,8206.63,8207.43,26285,729,5459,
2011-03-17_09:33,8207.86,8209.06,8207.51,8208.97,23234,679,5039,
2011-03-17_09:34,8209.55,8209.55,8205.17,8205.17,21385,587,4583,
2011-03-17_09:35,8202.77,8203.13,8199.78,8203.13,26410,734,5136,
2011-03-17_09:36,8197.45,8197.45,8194.19,8194.19,28562,791,5654,
2011-03-17_09:37,8193.14,8193.14,8185.18,8185.18,30963,913,5836,
2011-03-17_09:38,8181.29,8181.29,8180.34,8180.34,29636,826,5745,
2011-03-17_09:39,8179.99,8180.14,8178.92,8180.14,23300,621,4598,
2011-03-17_09:40,8181.09,8182.18,8181.08,8181.48,22725,614,4316,
2011-03-17_09:41,8180.75,8183.50,8180.75,8183.50,20478,551,4392,
2011-03-17_09:42,8186.13,8186.61,8186.13,8186.13,22313,632,4636,
2011-03-17_09:43,8190.07,8192.80,8189.20,8192.80,20310,499,4202,
2011-03-17_09:44,8197.52,8197.52,8193.15,8193.15,17900,512,3779,
2011-03-17_09:45,8195.76,8199.19,8194.90,8199.19,22907,538,4118,
2011-03-17_09:46,8197.92,8200.70,8196.49,8200.70,22384,547,4260,
2011-03-17_09:47,8200.29,8202.73,8200.29,8202.73,22412,613,4453,
2011-03-17_09:48,8203.69,8205.52,8203.69,8205.52,26619,713,5527,
2011-03-17_09:49,8209.20,8213.52,8209.20,8213.52,25265,659,5133,
2011-03-17_09:50,8211.35,8212.04,8210.40,8212.04,24863,679,5146,
2011-03-17_09:51,8216.88,8226.30,8216.88,8226.30,34675,1021,6739,
2011-03-17_09:52,8227.03,8229.22,8227.03,8229.22,35251,1167,7420,
2011-03-17_09:53,8231.41,8232.28,8231.41,8232.28,31407,920,6236,
2011-03-17_09:54,8234.79,8238.36,8234.79,8238.13,28228,804,6024,
2011-03-17_09:55,8239.06,8241.25,8238.28,8241.25,27417,832,5543,
2011-03-17_09:56,8243.06,8243.74,8242.10,8243.74,24212,954,5255,
2011-03-17_09:57,8241.90,8242.93,8241.38,8242.51,23632,627,5165,
2011-03-17_09:58,8242.67,8242.67,8241.91,8242.05,20431,583,4687,
2011-03-17_09:59,8243.09,8243.09,8241.93,8241.95,19445,475,4080,
2011-03-17_10:00,8242.92,8243.51,8242.34,8242.34,17323,488,4040,
2011-03-17_10:01,8243.29,8245.45,8242.83,8243.37,16139,437,3665,
2011-03-17_10:02,8244.78,8245.63,8244.61,8245.63,15289,424,3646,
2011-03-17_10:03,8244.58,8245.69,8244.58,8244.86,15213,423,3548,
2011-03-17_10:04,8246.19,8248.86,8246.04,8248.86,17860,486,3740,
2011-03-17_10:05,8246.71,8250.20,8246.71,8250.20,19126,520,4257,
2011-03-17_10:06,8252.33,8255.37,8252.29,8255.37,21251,590,4741,
2011-03-17_10:07,8256.26,8258.41,8256.26,8258.41,23824,613,4990,
2011-03-17_10:08,8259.35,8265.30,8259.35,8265.30,24310,626,5306,
2011-03-17_10:09,8263.90,8265.01,8262.31,8265.01,26670,693,5731,
2011-03-17_10:10,8263.08,8265.24,8262.93,8262.93,25583,637,5501,
2011-03-17_10:11,8261.72,8262.98,8261.57,8262.98,20918,511,4786,
2011-03-17_10:12,8264.92,8266.72,8264.92,8265.91,20046,470,4125,
2011-03-17_10:13,8265.10,8265.10,8264.09,8264.29,19207,488,4170,
2011-03-17_10:14,8263.28,8264.90,8263.28,8264.90,19714,493,4001,
2011-03-17_10:15,8264.95,8264.95,8262.88,8263.18,16695,434,3496,
2011-03-17_10:16,8266.01,8266.01,8261.84,8262.47,15889,413,3398,
2011-03-17_10:17,8265.12,8265.12,8264.45,8264.76,15519,371,3369,
2011-03-17_10:18,8264.89,8264.89,8263.58,8264.87,16493,446,3623,
2011-03-17_10:19,8264.79,8265.38,8264.79,8265.10,19348,471,3900,
2011-03-17_10:20,8264.91,8266.98,8264.91,8266.98,17563,458,3838,
2011-03-17_10:21,8268.44,8269.97,8268.44,8269.97,15906,482,3920,
2011-03-17_10:22,8270.84,8271.90,8270.34,8270.77,16000,423,3582,
2011-03-17_10:23,8270.10,8272.71,8270.10,8272.71,13511,402,3474,
2011-03-17_10:24,8273.97,8274.14,8273.36,8273.36,16723,419,3400,
2011-03-17_10:25,8274.96,8278.93,8274.96,8275.61,16040,438,3439,
2011-03-17_10:26,8272.96,8272.96,8268.93,8268.93,20243,571,4244,
2011-03-17_10:27,8265.39,8266.46,8265.39,8266.19,20702,459,3783,
2011-03-17_10:28,8266.13,8266.13,8262.85,8263.02,17383,491,3532,
2011-03-17_10:29,8260.19,8260.19,8257.75,8259.64,18927,422,4074,
2011-03-17_10:30,8258.93,8260.33,8258.93,8259.41,17176,390,3330,
2011-03-17_10:31,8258.04,8258.04,8252.83,8252.83,17697,558,4072,
2011-03-17_10:32,8252.15,8253.55,8252.15,8252.63,16281,435,3315,
2011-03-17_10:33,8253.38,8253.38,8250.95,8250.95,14541,471,3373,
2011-03-17_10:34,8251.51,8253.23,8251.49,8251.49,12914,410,3119,
2011-03-17_10:35,8253.45,8253.45,8251.41,8251.70,13007,435,2934,
2011-03-17_10:36,8252.70,8252.70,8250.13,8250.13,11690,423,2705,
2011-03-17_10:37,8251.82,8251.82,8248.18,8248.18,11256,296,2400,
2011-03-17_10:38,8252.29,8252.69,8252.08,8252.61,10179,329,2524,
2011-03-17_10:39,8254.16,8256.16,8254.16,8255.48,11793,335,2616,
2011-03-17_10:40,8254.46,8257.42,8254.46,8257.35,11535,285,2462,
2011-03-17_10:41,8257.83,8257.83,8256.86,8257.04,11608,321,2703,
2011-03-17_10:42,8259.12,8260.50,8259.12,8260.10,11229,313,2445,
2011-03-17_10:43,8263.16,8263.16,8260.25,8261.52,15185,329,2825,
2011-03-17_10:44,8263.12,8264.84,8263.12,8264.84,11777,315,2632,
2011-03-17_10:45,8264.75,8266.55,8264.75,8265.00,12340,364,3038,
2011-03-17_10:46,8266.73,8268.75,8266.73,8268.75,12679,386,3273,
2011-03-17_10:47,8269.80,8272.99,8269.80,8272.99,12173,355,3000,
2011-03-17_10:48,8271.92,8273.50,8271.92,8273.50,12941,383,2924,
2011-03-17_10:49,8273.26,8274.69,8273.26,8274.16,13468,404,3076,
2011-03-17_10:50,8274.28,8276.23,8272.29,8272.29,12102,328,3139,
2011-03-17_10:51,8275.85,8275.85,8273.90,8275.23,13064,360,3212,
2011-03-17_10:52,8275.05,8277.50,8275.05,8277.50,13111,379,3042,
2011-03-17_10:53,8275.06,8275.06,8274.34,8274.76,13435,296,2778,
2011-03-17_10:54,8276.05,8276.05,8267.98,8267.98,16367,458,3651,
2011-03-17_10:55,8267.37,8267.47,8264.54,8264.54,12865,362,3138,
2011-03-17_10:56,8264.81,8264.81,8259.28,8259.28,14741,463,3771,
2011-03-17_10:57,8257.97,8259.40,8254.86,8254.86,15549,411,3257,
2011-03-17_10:58,8256.63,8256.63,8253.96,8253.96,14484,361,2937,
2011-03-17_10:59,8254.42,8255.87,8252.36,8252.36,12090,324,2895,
2011-03-17_11:00,8249.93,8251.70,8249.93,8250.48,14653,384,3270,
2011-03-17_11:01,8251.61,8251.61,8249.67,8251.49,12699,297,2801,
2011-03-17_11:02,8250.13,8254.62,8250.13,8252.65,11724,282,2429,
2011-03-17_11:03,8252.39,8252.77,8251.73,8251.73,11508,310,2412,
2011-03-17_11:04,8253.21,8254.32,8251.39,8251.46,11195,251,2291,
2011-03-17_11:05,8252.85,8253.16,8251.43,8251.43,9654,247,2180,
2011-03-17_11:06,8251.02,8253.46,8251.02,8253.46,10177,270,2258,
2011-03-17_11:07,8252.35,8252.86,8251.56,8251.56,11090,278,2470,
2011-03-17_11:08,8251.24,8253.05,8251.24,8253.05,8515,277,2159,
2011-03-17_11:09,8253.51,8253.51,8251.92,8252.04,11398,317,2498,
2011-03-17_11:10,8251.95,8252.59,8251.51,8251.51,9443,245,2177,
2011-03-17_11:11,8251.43,8251.77,8251.42,8251.42,9633,257,2182,
2011-03-17_11:12,8252.09,8253.42,8252.09,8252.51,11313,324,2466,
2011-03-17_11:13,8252.70,8252.70,8251.29,8251.29,12072,316,2632,
2011-03-17_11:14,8250.86,8250.86,8246.82,8246.82,12407,359,2801,
2011-03-17_11:15,8246.81,8246.81,8241.28,8241.28,24169,857,4721,
2011-03-17_11:16,8237.75,8237.75,8234.76,8234.76,25500,981,5864,
2011-03-17_11:17,8232.50,8232.50,8228.89,8228.89,20186,726,4596,
2011-03-17_11:18,8228.84,8230.34,8228.84,8230.04,18844,548,4305,
2011-03-17_11:19,8229.36,8229.86,8227.94,8227.94,14179,479,3542,
2011-03-17_11:20,8228.53,8231.08,8228.53,8231.08,12015,337,2888,
2011-03-17_11:21,8232.07,8232.07,8228.89,8228.89,13292,348,2791,
2011-03-17_11:22,8230.18,8232.94,8229.94,8231.50,11194,283,2424,
2011-03-17_11:23,8233.21,8233.48,8230.91,8230.91,10144,291,2240,
2011-03-17_11:24,8231.41,8233.77,8231.41,8231.67,10185,228,2219,
2011-03-17_11:25,8232.52,8233.25,8232.52,8233.25,10834,265,2186,
2011-03-17_11:26,8234.33,8234.73,8234.25,8234.25,11091,247,2318,
2011-03-17_11:27,8234.73,8236.26,8234.73,8236.26,9241,255,2166,
2011-03-17_11:28,8234.38,8235.29,8234.11,8235.29,7455,232,2170,
2011-03-17_11:29,8236.86,8237.37,8234.77,8234.77,9605,250,2503,
2011-03-17_11:30,8235.81,8237.16,8235.24,8237.16,12161,368,2605,
2011-03-17_11:31,8237.21,8237.21,8236.77,8236.79,11623,348,2733,
2011-03-17_11:32,8237.60,8239.69,8237.60,8239.63,10155,267,2495,
2011-03-17_11:33,8239.00,8239.65,8239.00,8239.61,7987,235,2039,
2011-03-17_11:34,8239.18,8239.48,8239.12,8239.48,10275,423,2950,
2011-03-17_11:35,8237.53,8238.02,8235.03,8235.03,7500,259,2099,
2011-03-17_11:36,8234.55,8236.01,8234.02,8236.01,9713,266,2158,
2011-03-17_11:37,8242.36,8242.36,8237.75,8239.19,10993,284,2297,
2011-03-17_11:38,8240.05,8240.05,8236.57,8236.57,14327,876,5538,
2011-03-17_11:39,8238.54,8238.54,8236.53,8236.90,9190,281,2170,
2011-03-17_11:40,8235.62,8235.78,8235.55,8235.69,9163,283,2209,
2011-03-17_11:41,8235.37,8236.60,8235.37,8236.08,10069,301,2094,
2011-03-17_11:42,8233.82,8233.82,8232.92,8232.99,8762,326,2181,
2011-03-17_11:43,8235.68,8235.68,8234.18,8234.54,9241,337,2048,
2011-03-17_11:44,8235.22,8242.95,8235.22,8242.95,12831,392,2643,
2011-03-17_11:45,8243.92,8246.08,8243.92,8246.04,11709,327,2500,
2011-03-17_11:46,8244.95,8246.27,8244.14,8244.14,10705,324,2327,
2011-03-17_11:47,8246.76,8247.43,8245.65,8245.71,9485,268,2113,
2011-03-17_11:48,8245.04,8248.86,8245.04,8248.86,9778,269,2102,
2011-03-17_11:49,8249.58,8249.79,8248.35,8248.57,10425,262,2033,
2011-03-17_11:50,8249.64,8251.68,8249.64,8251.68,12709,311,2476,
2011-03-17_11:51,8254.87,8255.18,8250.28,8251.45,14299,322,2582,
2011-03-17_11:52,8255.44,8256.60,8255.26,8255.26,13451,346,2775,
2011-03-17_11:53,8256.83,8258.43,8256.83,8258.41,14082,332,2742,
2011-03-17_11:54,8257.76,8259.91,8257.76,8259.91,15436,405,3338,
2011-03-17_11:55,8257.65,8259.09,8256.62,8258.52,13473,365,2852,
2011-03-17_11:56,8258.97,8260.08,8256.66,8260.08,12106,302,2565,
2011-03-17_11:57,8261.24,8261.24,8256.98,8257.54,12511,330,2593,
2011-03-17_11:58,8259.85,8261.38,8259.85,8260.36,12439,354,2613,
2011-03-17_11:59,8261.38,8261.60,8261.09,8261.60,10979,344,2454,
2011-03-17_12:00,8262.29,8263.44,8261.77,8263.44,11885,329,2543,
2011-03-17_12:01,8264.99,8267.01,8264.68,8264.89,12481,336,2942,
2011-03-17_12:02,8266.28,8267.00,8265.80,8265.93,11759,285,2400,
2011-03-17_12:03,8266.49,8267.50,8266.49,8267.50,11720,294,2416,
2011-03-17_12:04,8266.89,8269.30,8266.89,8269.30,11344,301,2599,
2011-03-17_12:05,8267.40,8269.14,8267.02,8268.48,10138,247,2266,
2011-03-17_12:06,8269.19,8270.69,8269.17,8270.20,10660,274,2283,
2011-03-17_12:07,8270.13,8270.95,8268.91,8268.91,11376,353,2246,
2011-03-17_12:08,8269.10,8271.45,8269.10,8271.45,10375,281,2125,
2011-03-17_12:09,8270.82,8270.82,8267.05,8267.15,8400,205,1950,
2011-03-17_12:10,8266.70,8268.01,8266.70,8267.49,8885,245,2052,
2011-03-17_12:11,8266.73,8267.03,8264.81,8264.81,8808,227,2056,
2011-03-17_12:12,8264.47,8267.16,8264.47,8265.80,8713,238,2176,
2011-03-17_12:13,8267.09,8267.09,8263.39,8265.44,8545,335,2133,
2011-03-17_12:14,8264.57,8264.70,8264.49,8264.70,7727,215,1809,
2011-03-17_12:15,8265.12,8268.81,8265.12,8268.35,9074,282,2338,
2011-03-17_12:16,8266.99,8266.99,8265.06,8265.11,7045,201,1761,
2011-03-17_12:17,8268.21,8268.56,8267.19,8267.19,8588,212,1792,
2011-03-17_12:18,8265.99,8265.99,8265.38,8265.38,8510,211,1783,
2011-03-17_12:19,8264.31,8264.76,8262.78,8262.78,9870,355,2187,
2011-03-17_12:20,8261.17,8262.22,8261.01,8261.03,9108,271,2068,
2011-03-17_12:21,8262.99,8262.99,8260.66,8260.79,9751,307,2334,
2011-03-17_12:22,8262.51,8262.51,8258.26,8258.26,10343,326,2255,
2011-03-17_12:23,8257.48,8257.48,8255.73,8257.30,9695,270,2203,
2011-03-17_12:24,8257.27,8257.55,8256.45,8256.45,9400,267,2286,
2011-03-17_12:25,8257.21,8257.21,8253.49,8253.77,10157,297,2361,
2011-03-17_12:26,8255.89,8255.89,8254.21,8255.06,10287,260,2059,
2011-03-17_12:27,8255.91,8255.91,8253.53,8254.55,7728,236,2000,
2011-03-17_12:28,8254.70,8256.51,8254.70,8256.12,8516,272,1951,
2011-03-17_12:29,8253.91,8261.11,8253.91,8254.91,9444,270,2452,
2011-03-17_12:30,8256.28,8256.28,8254.02,8254.02,9233,316,2255,
2011-03-17_12:31,8255.85,8255.85,8253.33,8253.36,9604,266,1990,
2011-03-17_12:32,8252.65,8253.99,8252.65,8253.99,9405,248,2116,
2011-03-17_12:33,8254.60,8254.60,8252.75,8253.52,8455,232,2010,
2011-03-17_12:34,8252.92,8253.62,8252.92,8253.20,7873,243,2145,
2011-03-17_12:35,8252.48,8252.48,8249.38,8252.25,8734,272,2106,
2011-03-17_12:36,8250.89,8254.09,8250.89,8253.23,9712,280,2315,
2011-03-17_12:37,8251.86,8251.86,8249.27,8249.27,10556,447,2618,
2011-03-17_12:38,8247.59,8248.01,8247.20,8247.48,10023,254,2210,
2011-03-17_12:39,8247.52,8247.86,8246.56,8246.56,8937,270,2312,
2011-03-17_12:40,8245.05,8245.73,8243.36,8244.45,13299,419,3072,
2011-03-17_12:41,8244.18,8244.18,8239.58,8239.65,13315,456,3070,
2011-03-17_12:42,8240.34,8240.34,8239.22,8239.22,11803,363,2893,
2011-03-17_12:43,8238.31,8241.54,8238.31,8241.54,11482,314,2815,
2011-03-17_12:44,8240.86,8240.86,8239.05,8239.28,9467,307,2496,
2011-03-17_12:45,8237.47,8239.20,8237.47,8239.20,12738,311,2731,
2011-03-17_12:46,8238.27,8238.28,8236.10,8237.83,13895,410,2874,
2011-03-17_12:47,8240.20,8240.20,8236.85,8238.81,10769,278,2718,
2011-03-17_12:48,8239.08,8240.83,8237.89,8240.83,11054,273,2679,
2011-03-17_12:49,8238.27,8239.43,8238.27,8238.73,11318,297,2478,
2011-03-17_12:50,8238.55,8238.55,8237.77,8237.77,9719,257,2275,
2011-03-17_12:51,8237.55,8240.33,8237.35,8237.45,13261,327,2748,
2011-03-17_12:52,8236.79,8239.96,8236.79,8238.18,10703,293,2625,
2011-03-17_12:53,8238.02,8240.38,8238.02,8238.57,10026,281,2314,
2011-03-17_12:54,8238.64,8240.18,8238.52,8238.52,10192,282,2422,
2011-03-17_12:55,8238.82,8239.29,8237.26,8237.26,9840,253,2267,
2011-03-17_12:56,8238.24,8238.24,8236.53,8236.92,10275,319,2501,
2011-03-17_12:57,8236.64,8241.97,8236.64,8236.80,10640,309,2792,
2011-03-17_12:58,8237.22,8238.52,8235.32,8238.52,9338,290,2428,
2011-03-17_12:59,8238.18,8238.18,8235.66,8235.66,9602,262,2496,
2011-03-17_13:00,8236.86,8238.02,8236.86,8238.02,10442,311,2635,
2011-03-17_13:01,8235.36,8235.36,8232.83,8232.83,11892,330,2767,
2011-03-17_13:02,8231.65,8233.99,8231.65,8232.56,13188,379,2926,
2011-03-17_13:03,8233.54,8234.01,8231.29,8234.01,13138,367,3104,
2011-03-17_13:04,8234.90,8235.52,8234.90,8235.31,12703,359,3069,
2011-03-17_13:05,8236.02,8236.55,8235.72,8236.46,12512,347,3070,
2011-03-17_13:06,8236.49,8240.46,8236.49,8240.46,16108,506,3627,
2011-03-17_13:07,8240.65,8245.04,8240.65,8245.04,17071,542,3863,
2011-03-17_13:08,8244.46,8247.93,8244.46,8247.93,14727,416,3460,
2011-03-17_13:09,8249.11,8250.12,8249.11,8250.08,15468,439,3445,
2011-03-17_13:10,8249.50,8250.04,8249.02,8249.02,14621,406,3448,
2011-03-17_13:11,8250.47,8253.14,8250.47,8253.14,13439,363,3423,
2011-03-17_13:12,8254.89,8254.89,8251.87,8251.87,13905,359,3362,
2011-03-17_13:13,8252.46,8254.03,8252.46,8252.83,15187,374,3290,
2011-03-17_13:14,8253.04,8253.25,8252.57,8252.57,15893,386,3619,
2011-03-17_13:15,8252.15,8253.60,8252.04,8252.12,14409,347,3070,
2011-03-17_13:16,8253.33,8255.07,8253.33,8255.07,16914,481,3492,
2011-03-17_13:17,8255.74,8256.91,8255.24,8256.91,13323,372,3278,
2011-03-17_13:18,8256.31,8256.31,8255.45,8256.11,14498,394,3400,
2011-03-17_13:19,8257.55,8259.70,8256.18,8256.18,16133,465,3687,
2011-03-17_13:20,8257.19,8262.29,8257.19,8262.29,18201,504,4035,
2011-03-17_13:21,8262.26,8263.25,8259.96,8263.25,20015,460,4239,
2011-03-17_13:22,8263.57,8263.57,8260.16,8260.44,19687,502,4000,
2011-03-17_13:23,8261.96,8262.43,8260.96,8262.43,24947,558,4750,
2011-03-17_13:24,8259.83,8262.20,8259.75,8259.75,26206,645,5522,
2011-03-17_13:25,8259.19,8261.41,8259.07,8259.07,26079,588,5214,
2011-03-17_13:26,8259.07,8259.07,8259.07,8259.07,0,0,0,
2011-03-17_13:27,8259.07,8259.07,8259.07,8259.07,0,0,0,
2011-03-17_13:28,8259.07,8259.07,8259.07,8259.07,0,0,0,
2011-03-17_13:29,8259.07,8259.07,8259.07,8259.07,0,0,0,
2011-03-17_13:30,8259.07,8282.69,8259.07,8282.69,139296,5244,32267,
2011-03-18_09:01,8343.79,8358.16,8343.79,8358.16,82241,3334,26104,
2011-03-18_09:02,8359.66,8359.66,8353.63,8356.99,38522,1380,10669,
2011-03-18_09:03,8353.32,8355.10,8351.88,8351.88,43397,1356,10692,
2011-03-18_09:04,8347.16,8347.16,8337.12,8337.12,48945,1322,9983,
2011-03-18_09:05,8331.44,8331.44,8317.13,8317.13,49866,1225,9524,
2011-03-18_09:06,8312.88,8314.41,8312.88,8314.41,42602,1001,8038,
2011-03-18_09:07,8313.75,8317.90,8313.75,8317.90,36089,843,7307,
2011-03-18_09:08,8319.22,8325.31,8319.22,8325.31,35788,829,6936,
2011-03-18_09:09,8328.25,8334.29,8327.84,8334.29,39694,899,7947,
2011-03-18_09:10,8333.69,8339.99,8333.69,8339.99,39538,968,8078,
2011-03-18_09:11,8340.92,8343.34,8340.34,8343.34,36194,887,7635,
2011-03-18_09:12,8346.82,8346.82,8340.40,8340.40,37119,852,7570,
2011-03-18_09:13,8341.44,8341.44,8336.69,8336.69,39115,1015,8125,
2011-03-18_09:14,8337.86,8337.86,8334.53,8336.76,32370,806,7136,
2011-03-18_09:15,8337.49,8337.49,8335.32,8337.28,29514,681,6297,
2011-03-18_09:16,8337.55,8342.14,8337.55,8342.14,30801,740,6328,
2011-03-18_09:17,8345.81,8346.24,8342.25,8342.25,32150,784,6807,
2011-03-18_09:18,8340.68,8349.95,8340.68,8349.95,32174,810,6687,
2011-03-18_09:19,8346.66,8354.96,8346.66,8354.96,32999,825,6401,
2011-03-18_09:20,8356.41,8357.87,8356.41,8357.87,32669,741,6239,
2011-03-18_09:21,8361.99,8365.80,8361.99,8365.80,29106,753,6929,
2011-03-18_09:22,8365.90,8369.27,8365.90,8369.27,32114,827,7058,
2011-03-18_09:23,8373.44,8379.53,8373.44,8379.53,40719,1191,7717,
2011-03-18_09:24,8376.33,8378.33,8374.56,8374.56,40514,914,8035,
2011-03-18_09:25,8372.98,8372.98,8369.55,8370.19,38957,915,8244,
2011-03-18_09:26,8365.97,8365.97,8359.58,8359.58,38096,888,7955,
2011-03-18_09:27,8352.04,8352.04,8350.35,8350.35,36292,823,7383,
2011-03-18_09:28,8353.36,8353.36,8351.04,8351.04,26650,676,5529,
2011-03-18_09:29,8353.74,8355.41,8353.74,8354.93,22782,539,4638,
2011-03-18_09:30,8353.78,8353.78,8351.73,8352.52,21958,540,4511,
2011-03-18_09:31,8352.31,8352.81,8351.01,8351.71,23162,579,4797,
2011-03-18_09:32,8353.95,8353.95,8352.76,8353.52,21586,533,4541,
2011-03-18_09:33,8349.47,8352.10,8349.09,8352.10,20894,496,4343,
2011-03-18_09:34,8347.88,8347.88,8345.35,8345.35,18498,541,4401,
2011-03-18_09:35,8342.37,8342.37,8338.53,8340.68,26905,694,5862,
2011-03-18_09:36,8338.54,8342.60,8338.54,8342.43,17345,413,3880,
2011-03-18_09:37,8342.93,8342.93,8341.43,8342.45,17275,422,3719,
2011-03-18_09:38,8342.79,8344.71,8342.79,8344.71,18675,456,3699,
2011-03-18_09:39,8345.21,8345.21,8343.72,8343.78,17970,423,3795,
2011-03-18_09:40,8346.60,8349.34,8346.60,8347.27,18393,398,3429,
2011-03-18_09:41,8347.68,8348.53,8347.68,8348.52,16719,423,3960,
2011-03-18_09:42,8350.81,8352.13,8350.54,8352.13,15886,444,3611,
2011-03-18_09:43,8353.26,8356.45,8353.26,8356.45,16738,455,3671,
2011-03-18_09:44,8354.37,8360.32,8354.37,8360.32,17008,467,3599,
2011-03-18_09:45,8360.87,8363.90,8360.87,8363.90,15231,358,3496,
2011-03-18_09:46,8362.96,8364.84,8362.60,8362.60,15751,395,3778,
2011-03-18_09:47,8362.47,8363.22,8362.40,8362.40,14882,396,4018,
2011-03-18_09:48,8361.19,8363.08,8359.58,8359.58,17926,501,4202,
2011-03-18_09:49,8357.99,8360.28,8357.99,8358.98,16924,467,3824,
2011-03-18_09:50,8358.09,8358.09,8354.70,8354.70,18472,577,3874,
2011-03-18_09:51,8354.69,8359.09,8354.69,8355.23,17300,427,3417,
2011-03-18_09:52,8356.16,8356.94,8354.67,8355.62,15154,383,3439,
2011-03-18_09:53,8356.31,8356.90,8355.28,8356.90,12249,337,3031,
2011-03-18_09:54,8357.79,8357.79,8356.48,8356.86,14387,331,3030,
2011-03-18_09:55,8357.42,8360.29,8357.42,8358.74,13430,311,2976,
2011-03-18_09:56,8359.74,8362.16,8359.74,8360.49,12502,307,2804,
2011-03-18_09:57,8358.34,8363.26,8358.34,8359.64,11068,282,2695,
2011-03-18_09:58,8357.55,8358.12,8353.33,8353.33,17154,533,4146,
2011-03-18_09:59,8354.71,8356.86,8354.71,8356.05,17263,457,3671,
2011-03-18_10:00,8356.64,8359.54,8356.52,8356.52,15231,390,3186,
2011-03-18_10:01,8356.14,8357.68,8356.14,8357.21,12458,295,2820,
2011-03-18_10:02,8358.08,8359.65,8358.03,8358.03,14329,324,2861,
2011-03-18_10:03,8360.11,8360.53,8360.02,8360.32,18789,503,3610,
2011-03-18_10:04,8360.66,8362.54,8360.66,8360.93,14319,356,2985,
2011-03-18_10:05,8362.22,8363.33,8362.22,8363.17,14778,372,2996,
2011-03-18_10:06,8361.78,8363.65,8361.78,8363.65,17070,402,3139,
2011-03-18_10:07,8362.89,8363.97,8359.74,8359.74,15396,383,3232,
2011-03-18_10:08,8363.72,8364.70,8363.05,8363.05,16215,406,3392,
2011-03-18_10:09,8364.53,8364.57,8364.29,8364.39,14395,334,3140,
2011-03-18_10:10,8365.25,8367.26,8365.25,8366.68,15318,374,3197,
2011-03-18_10:11,8366.36,8369.58,8366.36,8369.10,16488,372,3462,
2011-03-18_10:12,8369.09,8370.95,8369.09,8370.95,13989,426,3472,
2011-03-18_10:13,8372.12,8376.40,8372.12,8374.03,18802,493,3848,
2011-03-18_10:14,8371.61,8373.07,8370.97,8373.07,16959,449,4024,
2011-03-18_10:15,8369.46,8371.16,8368.69,8368.69,16857,476,3898,
2011-03-18_10:16,8369.10,8372.34,8369.10,8372.34,15612,397,3459,
2011-03-18_10:17,8372.46,8373.48,8372.46,8372.72,14588,383,3376,
2011-03-18_10:18,8373.01,8374.28,8372.82,8374.28,16035,385,3496,
2011-03-18_10:19,8374.73,8376.89,8374.73,8376.89,12565,351,3121,
2011-03-18_10:20,8375.27,8375.42,8374.35,8375.42,16118,534,3841,
2011-03-18_10:21,8369.58,8372.29,8366.96,8366.96,14810,379,3539,
2011-03-18_10:22,8370.32,8373.08,8370.32,8373.08,15084,348,3470,
2011-03-18_10:23,8374.54,8375.32,8374.54,8374.63,15027,355,3398,
2011-03-18_10:24,8376.09,8376.36,8375.53,8376.23,18044,395,3895,
2011-03-18_10:25,8373.99,8378.37,8373.99,8378.37,14999,380,3361,
2011-03-18_10:26,8378.45,8379.39,8374.25,8379.28,16007,420,3500,
2011-03-18_10:27,8377.25,8380.91,8377.25,8380.00,14268,416,3514,
2011-03-18_10:28,8378.68,8381.49,8378.68,8381.49,21134,561,4565,
2011-03-18_10:29,8380.76,8382.54,8380.76,8382.54,17326,413,3772,
2011-03-18_10:30,8382.09,8382.09,8378.44,8378.44,17788,505,3978,
2011-03-18_10:31,8379.53,8379.76,8377.93,8377.93,17092,413,4029,
2011-03-18_10:32,8376.35,8379.92,8376.35,8377.51,14766,392,3652,
2011-03-18_10:33,8376.32,8380.98,8376.32,8380.98,15493,443,3481,
2011-03-18_10:34,8379.35,8379.35,8377.68,8379.05,13587,361,3052,
2011-03-18_10:35,8380.84,8380.84,8376.11,8378.88,15780,402,3423,
2011-03-18_10:36,8377.85,8377.85,8376.04,8376.38,12303,292,2865,
2011-03-18_10:37,8377.39,8380.34,8376.94,8380.34,10330,273,2516,
2011-03-18_10:38,8377.83,8380.29,8377.83,8380.29,12317,302,2673,
2011-03-18_10:39,8375.76,8375.76,8374.11,8374.11,18320,393,3505,
2011-03-18_10:40,8370.77,8372.51,8370.63,8370.63,16226,389,3513,
2011-03-18_10:41,8373.66,8374.26,8372.27,8372.27,14767,365,3197,
2011-03-18_10:42,8374.58,8374.58,8372.11,8373.47,11357,281,2671,
2011-03-18_10:43,8375.35,8375.35,8373.84,8374.26,11955,324,2519,
2011-03-18_10:44,8373.45,8375.12,8371.85,8371.85,13122,394,3017,
2011-03-18_10:45,8373.40,8376.35,8373.40,8375.63,12460,382,2873,
2011-03-18_10:46,8371.63,8372.61,8369.33,8369.33,12491,331,2716,
2011-03-18_10:47,8372.93,8373.07,8369.80,8369.80,12683,327,2872,
2011-03-18_10:48,8371.19,8371.19,8369.55,8370.00,12929,334,2772,
2011-03-18_10:49,8370.64,8370.64,8369.69,8369.69,9640,273,2304,
2011-03-18_10:50,8371.11,8371.76,8370.67,8370.67,11068,332,2601,
2011-03-18_10:51,8370.53,8370.53,8368.29,8369.31,10707,280,2515,
2011-03-18_10:52,8371.24,8373.61,8370.21,8370.32,12561,358,2702,
2011-03-18_10:53,8371.00,8371.00,8368.59,8368.59,9709,266,2454,
2011-03-18_10:54,8368.82,8370.09,8368.82,8370.09,10875,331,2643,
2011-03-18_10:55,8369.87,8370.55,8369.87,8370.55,10350,262,2358,
2011-03-18_10:56,8370.65,8372.91,8370.50,8371.11,9610,265,2222,
2011-03-18_10:57,8371.10,8371.10,8369.30,8369.30,9299,263,2254,
2011-03-18_10:58,8372.93,8374.15,8371.14,8371.14,10088,233,2201,
2011-03-18_10:59,8372.46,8374.68,8371.56,8372.31,10151,345,2576,
2011-03-18_11:00,8372.18,8372.18,8371.03,8371.34,10707,330,2454,
2011-03-18_11:01,8373.21,8376.28,8373.21,8376.28,10143,278,2352,
2011-03-18_11:02,8374.66,8374.66,8372.78,8373.12,9753,263,2209,
2011-03-18_11:03,8374.92,8376.06,8373.95,8374.04,10205,303,2433,
2011-03-18_11:04,8374.07,8376.26,8374.07,8376.26,8238,292,2472,
2011-03-18_11:05,8376.30,8377.99,8376.30,8377.76,9761,340,2512,
2011-03-18_11:06,8378.80,8378.80,8378.19,8378.58,12489,471,3012,
2011-03-18_11:07,8378.83,8380.45,8378.83,8379.85,15533,417,2886,
2011-03-18_11:08,8379.30,8379.72,8378.27,8379.51,11455,312,2471,
2011-03-18_11:09,8374.97,8378.51,8374.97,8378.51,13206,371,2872,
2011-03-18_11:10,8378.37,8378.37,8377.99,8378.30,12875,358,2652,
2011-03-18_11:11,8378.20,8378.20,8376.60,8377.44,12041,269,2288,
2011-03-18_11:12,8378.29,8378.43,8377.53,8378.12,11547,291,2417,
2011-03-18_11:13,8377.47,8379.33,8377.47,8379.18,9392,301,2331,
2011-03-18_11:14,8377.69,8378.39,8376.18,8376.45,11670,337,2916,
2011-03-18_11:15,8377.14,8377.14,8376.24,8376.79,12773,367,3136,
2011-03-18_11:16,8377.44,8378.77,8376.55,8378.77,13018,381,3280,
2011-03-18_11:17,8380.35,8380.35,8380.08,8380.25,16850,683,4218,
2011-03-18_11:18,8379.47,8379.47,8375.90,8376.43,12007,323,2845,
2011-03-18_11:19,8377.70,8381.62,8377.70,8381.62,12978,337,2910,
2011-03-18_11:20,8378.35,8379.69,8378.18,8378.18,12218,325,2976,
2011-03-18_11:21,8375.97,8379.15,8375.97,8378.55,14758,377,3310,
2011-03-18_11:22,8382.26,8382.26,8379.14,8380.63,12588,322,2903,
2011-03-18_11:23,8383.28,8383.28,8381.55,8381.82,17339,405,3386,
2011-03-18_11:24,8380.83,8385.72,8380.83,8382.27,16379,381,3173,
2011-03-18_11:25,8385.04,8386.48,8385.04,8386.48,17916,444,3378,
2011-03-18_11:26,8388.57,8388.57,8387.49,8388.36,16479,433,3275,
2011-03-18_11:27,8388.37,8391.60,8388.37,8391.60,18017,449,3628,
2011-03-18_11:28,8391.36,8391.36,8387.07,8387.07,17980,510,3928,
2011-03-18_11:29,8387.73,8391.02,8387.73,8391.02,18641,676,4280,
2011-03-18_11:30,8389.39,8389.39,8387.53,8387.94,17019,537,4106,
2011-03-18_11:31,8390.85,8390.85,8388.86,8389.60,15752,437,3249,
2011-03-18_11:32,8388.64,8389.31,8388.56,8388.80,14928,397,3238,
2011-03-18_11:33,8386.76,8387.69,8386.03,8387.69,15045,483,3548,
2011-03-18_11:34,8387.80,8388.63,8386.97,8388.63,13936,379,3076,
2011-03-18_11:35,8390.78,8390.78,8389.10,8390.64,13008,293,2739,
2011-03-18_11:36,8389.08,8392.13,8389.08,8392.13,13559,318,2702,
2011-03-18_11:37,8392.78,8392.78,8389.32,8389.42,12501,270,2506,
2011-03-18_11:38,8389.14,8391.11,8389.14,8390.82,14199,390,3097,
2011-03-18_11:39,8390.56,8390.91,8387.46,8387.46,15636,406,3671,
2011-03-18_11:40,8390.00,8390.00,8386.94,8386.94,17011,416,3421,
2011-03-18_11:41,8387.34,8387.34,8386.19,8386.29,15887,408,3735,
2011-03-18_11:42,8385.28,8385.28,8381.30,8382.78,17230,459,3917,
2011-03-18_11:43,8378.23,8379.43,8377.45,8379.43,17975,428,3449,
2011-03-18_11:44,8377.08,8377.31,8377.04,8377.04,13492,354,3168,
2011-03-18_11:45,8376.95,8377.49,8375.90,8375.90,14602,427,3083,
2011-03-18_11:46,8376.40,8376.40,8375.48,8375.50,11409,325,2547,
2011-03-18_11:47,8376.43,8376.65,8374.23,8374.23,12334,368,2742,
2011-03-18_11:48,8376.02,8376.99,8375.90,8375.90,11597,358,2488,
2011-03-18_11:49,8377.93,8377.99,8376.80,8377.64,9962,259,2218,
2011-03-18_11:50,8377.49,8378.70,8377.49,8377.82,10047,284,2259,
2011-03-18_11:51,8377.94,8377.94,8376.61,8376.77,8417,255,2082,
2011-03-18_11:52,8377.72,8377.95,8377.05,8377.50,8333,236,2028,
2011-03-18_11:53,8378.18,8378.50,8376.84,8377.43,9217,265,2120,
2011-03-18_11:54,8377.32,8377.32,8376.57,8377.10,8894,244,2141,
2011-03-18_11:55,8377.08,8377.08,8374.28,8374.58,9148,292,2362,
2011-03-18_11:56,8374.96,8377.42,8374.72,8374.72,11280,338,2733,
2011-03-18_11:57,8374.78,8374.78,8371.23,8371.41,11495,394,2934,
2011-03-18_11:58,8372.84,8372.84,8371.84,8371.88,11223,342,2481,
2011-03-18_11:59,8374.91,8374.91,8372.59,8372.98,11656,319,2243,
2011-03-18_12:00,8372.86,8375.22,8372.86,8374.21,9579,304,2156,
2011-03-18_12:01,8373.89,8375.48,8373.89,8374.88,10187,309,2303,
2011-03-18_12:02,8377.83,8377.83,8375.71,8377.40,9949,328,1994,
2011-03-18_12:03,8378.57,8378.75,8377.76,8378.36,10280,354,2255,
2011-03-18_12:04,8379.48,8381.90,8379.48,8381.90,10274,411,2385,
2011-03-18_12:05,8382.67,8385.53,8382.67,8385.53,8827,260,2066,
2011-03-18_12:06,8385.54,8385.54,8384.12,8384.12,9370,291,2415,
2011-03-18_12:07,8385.99,8386.64,8385.88,8385.90,9431,257,2300,
2011-03-18_12:08,8383.62,8386.10,8383.62,8386.10,10741,337,2772,
2011-03-18_12:09,8387.36,8387.36,8384.82,8386.77,11216,345,2552,
2011-03-18_12:10,8384.90,8387.21,8384.90,8387.21,10769,339,2902,
2011-03-18_12:11,8385.45,8385.45,8384.68,8385.22,8876,291,2399,
2011-03-18_12:12,8384.20,8384.54,8383.83,8384.28,10634,290,2512,
2011-03-18_12:13,8384.55,8388.01,8383.64,8388.01,11910,343,2614,
2011-03-18_12:14,8387.07,8389.31,8385.77,8388.80,12410,318,2738,
2011-03-18_12:15,8386.20,8386.39,8385.99,8386.38,10164,310,2531,
2011-03-18_12:16,8386.71,8389.87,8386.71,8389.69,11484,322,2412,
2011-03-18_12:17,8390.22,8390.22,8388.87,8389.81,8185,259,2310,
2011-03-18_12:18,8388.00,8389.03,8388.00,8388.85,11605,337,2287,
2011-03-18_12:19,8389.83,8389.83,8387.28,8387.28,10212,275,2506,
2011-03-18_12:20,8389.20,8389.52,8388.89,8388.89,10926,381,2859,
2011-03-18_12:21,8388.93,8388.93,8386.07,8386.07,8580,335,2677,
2011-03-18_12:22,8386.13,8387.78,8386.13,8387.78,8574,356,2459,
2011-03-18_12:23,8389.38,8390.90,8387.99,8390.90,12729,390,2698,
2011-03-18_12:24,8388.12,8390.24,8388.12,8390.23,9130,317,2403,
2011-03-18_12:25,8390.76,8390.76,8388.91,8389.51,9440,288,2305,
2011-03-18_12:26,8390.15,8390.15,8387.67,8387.67,17714,552,3878,
2011-03-18_12:27,8390.03,8390.03,8387.05,8388.09,13575,354,3015,
2011-03-18_12:28,8389.38,8390.69,8389.38,8389.64,11790,319,2703,
2011-03-18_12:29,8390.56,8390.56,8389.56,8389.94,11752,307,2632,
2011-03-18_12:30,8390.03,8390.03,8387.00,8387.28,9270,271,2414,
2011-03-18_12:31,8389.40,8389.89,8387.58,8389.76,10329,259,2227,
2011-03-18_12:32,8388.52,8390.03,8386.31,8390.03,10570,322,2623,
2011-03-18_12:33,8386.31,8392.00,8386.31,8392.00,10537,341,2728,
2011-03-18_12:34,8390.13,8393.20,8390.13,8391.51,12497,403,2698,
2011-03-18_12:35,8394.31,8394.31,8385.88,8385.88,13494,425,3216,
2011-03-18_12:36,8385.31,8385.31,8382.26,8382.26,14964,444,4358,
2011-03-18_12:37,8381.73,8382.47,8380.51,8380.51,12907,353,3351,
2011-03-18_12:38,8382.59,8382.59,8381.15,8381.15,13813,383,3231,
2011-03-18_12:39,8380.30,8380.85,8379.61,8379.61,12776,340,2970,
2011-03-18_12:40,8379.26,8381.51,8378.63,8381.24,11163,301,2667,
2011-03-18_12:41,8377.16,8381.59,8377.16,8381.59,11279,320,2631,
2011-03-18_12:42,8383.88,8383.88,8380.41,8380.41,10139,311,2502,
2011-03-18_12:43,8381.96,8382.22,8381.96,8382.07,10633,278,2644,
2011-03-18_12:44,8383.74,8385.01,8383.19,8385.01,9731,266,2310,
2011-03-18_12:45,8384.01,8385.75,8382.42,8385.75,10715,274,2155,
2011-03-18_12:46,8384.46,8384.46,8381.82,8382.17,10588,292,2370,
2011-03-18_12:47,8383.93,8388.52,8381.59,8388.52,10560,271,2274,
2011-03-18_12:48,8388.17,8388.17,8381.88,8381.95,11725,312,2757,
2011-03-18_12:49,8385.56,8387.90,8385.16,8386.50,9599,286,2468,
2011-03-18_12:50,8384.56,8386.98,8384.56,8386.98,10726,279,2448,
2011-03-18_12:51,8388.75,8388.75,8383.66,8387.01,11157,347,2640,
2011-03-18_12:52,8388.07,8388.07,8387.35,8387.39,8513,271,2282,
2011-03-18_12:53,8387.27,8387.74,8386.09,8386.23,11618,341,2828,
2011-03-18_12:54,8386.42,8389.99,8386.42,8389.99,10628,332,2571,
2011-03-18_12:55,8388.70,8390.72,8388.70,8390.69,11005,332,2610,
2011-03-18_12:56,8388.23,8388.25,8387.72,8388.25,11798,425,3108,
2011-03-18_12:57,8387.99,8390.44,8387.86,8390.44,10941,316,2743,
2011-03-18_12:58,8389.44,8389.44,8388.21,8388.21,15194,379,2886,
2011-03-18_12:59,8387.64,8390.80,8387.64,8390.80,12561,309,2845,
2011-03-18_13:00,8389.38,8392.79,8389.38,8389.43,12167,379,2903,
2011-03-18_13:01,8390.95,8390.96,8390.34,8390.43,13022,407,3454,
2011-03-18_13:02,8391.53,8396.50,8391.53,8396.50,14480,388,3334,
2011-03-18_13:03,8391.28,8395.25,8391.28,8395.13,16272,452,3608,
2011-03-18_13:04,8393.91,8394.89,8393.91,8394.89,16648,499,4122,
2011-03-18_13:05,8394.05,8395.84,8393.28,8395.84,13152,386,3152,
2011-03-18_13:06,8395.02,8396.87,8392.47,8396.87,15053,444,3513,
2011-03-18_13:07,8395.85,8396.20,8394.31,8395.26,14471,434,3441,
2011-03-18_13:08,8394.37,8395.97,8394.37,8395.66,15186,444,3389,
2011-03-18_13:09,8398.77,8398.77,8394.91,8394.91,12420,343,3067,
2011-03-18_13:10,8395.81,8397.47,8394.45,8397.47,13447,402,3230,
2011-03-18_13:11,8395.02,8399.06,8394.79,8394.87,16310,465,3843,
2011-03-18_13:12,8398.38,8398.38,8396.76,8396.83,15551,413,3575,
2011-03-18_13:13,8397.65,8397.96,8396.83,8397.96,17843,498,3919,
2011-03-18_13:14,8395.53,8396.71,8395.53,8396.65,14109,453,3681,
2011-03-18_13:15,8398.91,8399.17,8398.49,8398.49,15526,424,3659,
2011-03-18_13:16,8396.67,8398.65,8396.67,8397.95,16878,482,3933,
2011-03-18_13:17,8396.11,8396.11,8392.10,8392.16,22620,710,5079,
2011-03-18_13:18,8392.31,8392.31,8388.53,8388.56,19166,515,4548,
2011-03-18_13:19,8389.70,8389.70,8389.15,8389.67,26429,664,6054,
2011-03-18_13:20,8388.67,8389.92,8388.67,8389.92,20106,556,4569,
2011-03-18_13:21,8389.73,8393.01,8389.73,8391.24,20780,495,4398,
2011-03-18_13:22,8390.70,8391.57,8389.49,8391.57,26524,627,5021,
2011-03-18_13:23,8391.14,8392.12,8391.09,8392.12,27864,761,5875,
2011-03-18_13:24,8391.75,8392.77,8391.11,8391.11,24848,667,5231,
2011-03-18_13:25,8394.04,8394.04,8388.50,8390.45,27796,635,5641,
2011-03-18_13:26,8390.45,8390.45,8390.45,8390.45,0,0,0,
2011-03-18_13:27,8390.45,8390.45,8390.45,8390.45,0,0,0,
2011-03-18_13:28,8390.45,8390.45,8390.45,8390.45,0,0,0,
2011-03-18_13:29,8390.45,8390.45,8390.45,8390.45,0,0,0,
2011-03-18_13:30,8390.45,8394.75,8390.45,8394.75,219641,8476,38668,
2011-03-21_09:01,8421.66,8424.23,8421.66,8422.91,85565,3035,24412,
2011-03-21_09:02,8419.54,8419.54,8413.26,8413.26,34591,1140,9163,
2011-03-21_09:03,8406.49,8406.49,8396.01,8396.01,40633,1140,9769,
2011-03-21_09:04,8394.22,8397.42,8394.22,8395.59,38081,943,7815,
2011-03-21_09:05,8397.52,8399.51,8397.52,8399.51,30995,737,6624,
2011-03-21_09:06,8401.04,8405.90,8401.04,8405.90,31845,719,6326,
2011-03-21_09:07,8408.99,8408.99,8403.73,8405.34,35991,744,7074,
2011-03-21_09:08,8407.31,8407.31,8403.05,8403.05,39626,921,8583,
2011-03-21_09:09,8404.34,8406.56,8404.34,8405.00,37647,812,7177,
2011-03-21_09:10,8405.67,8410.47,8405.67,8409.24,33056,724,6523,
2011-03-21_09:11,8407.07,8411.38,8407.07,8410.72,27525,552,5527,
2011-03-21_09:12,8411.35,8412.95,8409.38,8409.38,29416,649,5757,
2011-03-21_09:13,8412.65,8413.23,8412.65,8412.79,35501,782,6384,
2011-03-21_09:14,8413.12,8416.05,8412.02,8416.05,29538,688,5712,
2011-03-21_09:15,8414.38,8418.50,8414.38,8417.43,26017,675,5410,
2011-03-21_09:16,8417.16,8422.35,8417.16,8420.95,26420,595,5736,
2011-03-21_09:17,8421.06,8422.47,8421.06,8422.47,26208,649,5721,
2011-03-21_09:18,8422.18,8422.18,8417.40,8418.70,31142,818,6989,
2011-03-21_09:19,8417.04,8417.04,8415.60,8416.10,31045,717,6421,
2011-03-21_09:20,8417.10,8417.10,8413.84,8416.48,25714,572,5155,
2011-03-21_09:21,8414.69,8418.92,8414.30,8418.92,25757,589,4989,
2011-03-21_09:22,8415.78,8420.06,8415.78,8419.75,22839,576,4666,
2011-03-21_09:23,8419.34,8423.45,8419.34,8423.45,20347,500,4582,
2011-03-21_09:24,8421.29,8425.16,8421.29,8425.09,22581,548,4884,
2011-03-21_09:25,8428.23,8428.23,8425.47,8426.08,23455,555,5085,
2011-03-21_09:26,8427.70,8432.33,8427.70,8432.33,20885,438,4357,
2011-03-21_09:27,8433.12,8437.14,8431.83,8437.14,30054,723,5666,
2011-03-21_09:28,8439.28,8443.93,8439.28,8443.93,25774,565,5452,
2011-03-21_09:29,8447.08,8452.06,8447.08,8452.06,26088,624,5388,
2011-03-21_09:30,8453.75,8456.04,8452.09,8456.04,25581,667,5468,
2011-03-21_09:31,8459.94,8464.61,8459.94,8464.61,26947,630,5407,
2011-03-21_09:32,8468.40,8472.38,8468.40,8472.38,26351,691,5532,
2011-03-21_09:33,8474.92,8477.61,8474.92,8477.61,26710,690,5479,
2011-03-21_09:34,8481.14,8481.55,8480.64,8481.55,26877,745,5800,
2011-03-21_09:35,8480.54,8481.40,8480.54,8481.15,24804,585,5160,
2011-03-21_09:36,8482.94,8484.37,8482.94,8484.37,24792,707,5476,
2011-03-21_09:37,8486.20,8490.41,8484.88,8490.41,24240,723,5066,
2011-03-21_09:38,8493.52,8494.63,8493.52,8494.14,23611,644,4993,
2011-03-21_09:39,8499.28,8504.74,8499.28,8504.67,25735,664,4904,
2011-03-21_09:40,8506.59,8508.20,8506.59,8508.17,22319,604,4834,
2011-03-21_09:41,8506.05,8506.05,8502.86,8504.72,23992,658,5441,
2011-03-21_09:42,8500.67,8500.67,8497.90,8497.90,25297,734,5999,
2011-03-21_09:43,8496.02,8496.02,8492.92,8495.14,27086,743,5038,
2011-03-21_09:44,8493.08,8496.18,8493.08,8493.76,22089,631,4710,
2011-03-21_09:45,8489.93,8491.45,8489.93,8491.27,19610,497,4094,
2011-03-21_09:46,8490.79,8492.03,8488.59,8492.03,18181,441,3779,
2011-03-21_09:47,8490.82,8492.69,8488.78,8492.69,17167,435,3547,
2011-03-21_09:48,8488.92,8491.81,8488.92,8491.81,16148,398,3235,
2011-03-21_09:49,8490.77,8491.12,8488.97,8491.12,16640,440,3605,
2011-03-21_09:50,8490.79,8490.79,8489.16,8489.45,15110,436,3275,
2011-03-21_09:51,8489.36,8489.36,8485.98,8487.60,13418,380,3110,
2011-03-21_09:52,8491.37,8491.37,8486.37,8486.37,13444,366,3129,
2011-03-21_09:53,8488.95,8488.95,8486.14,8486.21,13463,360,3118,
2011-03-21_09:54,8485.55,8486.47,8484.83,8486.47,17880,390,3448,
2011-03-21_09:55,8484.97,8484.97,8482.19,8482.19,15598,384,3344,
2011-03-21_09:56,8483.67,8483.67,8481.59,8481.59,16727,432,3309,
2011-03-21_09:57,8483.56,8483.62,8481.39,8481.39,14299,406,3442,
2011-03-21_09:58,8483.20,8483.20,8478.50,8478.50,18664,545,3853,
2011-03-21_09:59,8477.50,8479.79,8476.98,8479.79,19603,709,4295,
2011-03-21_10:00,8480.19,8480.19,8478.59,8478.59,18811,517,3732,
2011-03-21_10:01,8482.36,8482.36,8479.99,8480.49,15490,423,3457,
2011-03-21_10:02,8480.23,8482.26,8480.23,8481.91,12537,338,3067,
2011-03-21_10:03,8481.59,8483.91,8481.59,8483.91,11175,325,2811,
2011-03-21_10:04,8482.16,8487.71,8482.16,8487.71,13014,352,2783,
2011-03-21_10:05,8488.82,8488.82,8488.25,8488.52,11652,296,2679,
2011-03-21_10:06,8487.73,8491.60,8487.73,8491.60,12305,365,2838,
2011-03-21_10:07,8490.58,8494.61,8490.58,8494.61,12814,360,2981,
2011-03-21_10:08,8495.88,8496.37,8494.13,8494.53,16130,455,3542,
2011-03-21_10:09,8495.15,8498.18,8494.12,8498.18,16051,419,3339,
2011-03-21_10:10,8497.80,8497.80,8496.38,8496.71,15686,330,3223,
2011-03-21_10:11,8498.92,8498.92,8496.27,8496.46,13684,283,2924,
2011-03-21_10:12,8497.86,8497.86,8493.23,8493.23,11852,284,2797,
2011-03-21_10:13,8494.93,8494.93,8487.09,8487.09,12933,326,3088,
2011-03-21_10:14,8487.40,8487.40,8485.72,8486.41,16081,379,3301,
2011-03-21_10:15,8483.97,8483.97,8480.66,8481.88,10756,265,2480,
2011-03-21_10:16,8482.20,8482.91,8481.61,8482.91,13110,294,2637,
2011-03-21_10:17,8479.09,8482.28,8479.09,8482.28,12710,385,2695,
2011-03-21_10:18,8482.57,8482.57,8479.81,8480.75,13936,369,2711,
2011-03-21_10:19,8480.10,8480.10,8477.21,8477.21,11153,287,2630,
2011-03-21_10:20,8478.12,8479.35,8477.20,8479.35,9389,262,2385,
2011-03-21_10:21,8480.51,8480.51,8476.16,8476.24,9326,248,2292,
2011-03-21_10:22,8476.10,8479.55,8476.10,8479.46,10830,282,2247,
2011-03-21_10:23,8479.55,8481.90,8479.55,8481.90,9764,342,2289,
2011-03-21_10:24,8482.37,8482.37,8480.49,8481.35,11337,343,2505,
2011-03-21_10:25,8482.87,8484.93,8482.87,8483.58,9440,303,2437,
2011-03-21_10:26,8482.54,8482.54,8480.98,8481.51,8057,221,2135,
2011-03-21_10:27,8483.10,8485.40,8482.59,8485.40,9014,244,2117,
2011-03-21_10:28,8485.00,8485.00,8479.98,8479.98,9967,289,2434,
2011-03-21_10:29,8487.77,8487.77,8483.70,8484.28,9847,254,2319,
2011-03-21_10:30,8482.03,8484.97,8482.03,8483.54,10646,289,2556,
2011-03-21_10:31,8486.13,8486.57,8486.13,8486.57,13321,281,2617,
2011-03-21_10:32,8488.36,8489.35,8486.12,8486.12,13517,302,2706,
2011-03-21_10:33,8488.64,8488.64,8487.32,8487.42,12185,306,2529,
2011-03-21_10:34,8489.09,8491.41,8488.95,8488.95,10283,227,2282,
2011-03-21_10:35,8492.17,8492.17,8489.62,8490.98,8048,222,2078,
2011-03-21_10:36,8491.81,8491.81,8490.67,8490.67,9786,268,2247,
2011-03-21_10:37,8492.78,8492.78,8489.03,8490.89,12428,326,2599,
2011-03-21_10:38,8489.46,8490.51,8489.46,8489.69,11222,252,2483,
2011-03-21_10:39,8491.63,8492.08,8488.97,8492.08,11753,240,2288,
2011-03-21_10:40,8493.40,8493.40,8489.68,8490.60,10824,218,2251,
2011-03-21_10:41,8493.63,8493.63,8489.68,8490.32,11117,245,2352,
2011-03-21_10:42,8491.51,8492.47,8491.51,8491.88,10425,223,2147,
2011-03-21_10:43,8491.55,8494.88,8490.64,8493.90,8994,238,2131,
2011-03-21_10:44,8486.37,8486.37,8483.76,8484.01,15758,441,3290,
2011-03-21_10:45,8478.16,8480.43,8477.54,8480.15,16873,470,3355,
2011-03-21_10:46,8482.06,8482.06,8478.08,8478.08,10993,289,2393,
2011-03-21_10:47,8480.61,8480.61,8477.65,8478.05,10298,254,2194,
2011-03-21_10:48,8477.57,8477.85,8475.59,8475.59,10516,424,2454,
2011-03-21_10:49,8471.58,8473.27,8469.69,8473.27,15295,776,3180,
2011-03-21_10:50,8468.30,8471.16,8468.30,8468.65,13505,512,2967,
2011-03-21_10:51,8471.62,8471.62,8470.21,8470.21,11061,300,2504,
2011-03-21_10:52,8469.69,8470.56,8469.69,8470.30,9912,249,2251,
2011-03-21_10:53,8467.05,8470.19,8467.05,8469.76,10216,248,2242,
2011-03-21_10:54,8471.86,8471.86,8464.56,8466.76,9910,245,2048,
2011-03-21_10:55,8469.39,8470.85,8467.75,8468.13,8200,205,1891,
2011-03-21_10:56,8470.01,8470.01,8466.36,8466.85,7889,196,1925,
2011-03-21_10:57,8470.52,8470.95,8468.15,8469.56,7209,191,1655,
2011-03-21_10:58,8470.40,8470.40,8468.23,8468.97,8595,225,2042,
2011-03-21_10:59,8461.52,8461.52,8455.83,8456.39,18596,541,4143,
2011-03-21_11:00,8458.23,8458.27,8457.70,8457.70,15290,382,3195,
2011-03-21_11:01,8459.59,8459.59,8453.34,8453.34,10615,279,2343,
2011-03-21_11:02,8454.60,8454.60,8445.79,8445.79,22826,656,5068,
2011-03-21_11:03,8440.92,8444.41,8440.92,8442.11,17883,473,3884,
2011-03-21_11:04,8440.39,8441.70,8440.39,8441.50,15801,396,3330,
2011-03-21_11:05,8445.81,8446.86,8443.30,8443.30,12782,276,2672,
2011-03-21_11:06,8446.32,8447.90,8445.55,8445.55,10264,278,2238,
2011-03-21_11:07,8450.02,8451.45,8449.81,8451.45,9707,226,2011,
2011-03-21_11:08,8449.73,8452.98,8449.73,8452.98,9680,286,2059,
2011-03-21_11:09,8452.83,8454.11,8452.83,8454.11,9668,193,1814,
2011-03-21_11:10,8456.13,8456.13,8453.79,8456.11,7791,170,1579,
2011-03-21_11:11,8456.07,8458.09,8456.07,8457.90,7953,194,1732,
2011-03-21_11:12,8458.61,8458.61,8455.54,8457.73,7356,178,1630,
2011-03-21_11:13,8457.01,8458.39,8457.01,8458.39,6094,188,1578,
2011-03-21_11:14,8459.16,8459.21,8459.02,8459.02,6735,158,1488,
2011-03-21_11:15,8458.99,8458.99,8456.64,8456.64,6104,198,1725,
2011-03-21_11:16,8458.40,8459.18,8457.78,8458.98,5765,184,1675,
2011-03-21_11:17,8458.58,8458.58,8454.30,8454.76,7547,222,1777,
2011-03-21_11:18,8447.52,8452.58,8447.52,8452.58,9626,257,2137,
2011-03-21_11:19,8454.44,8454.44,8451.80,8453.83,7723,188,1695,
2011-03-21_11:20,8451.65,8454.52,8450.59,8450.59,6164,159,1365,
2011-03-21_11:21,8448.98,8455.28,8448.98,8455.28,6997,154,1532,
2011-03-21_11:22,8453.08,8456.52,8451.90,8456.52,7712,205,1657,
2011-03-21_11:23,8457.57,8457.57,8454.68,8456.02,6201,158,1477,
2011-03-21_11:24,8454.21,8454.21,8451.77,8451.91,6563,165,1464,
2011-03-21_11:25,8454.94,8456.66,8454.94,8456.02,5224,142,1324,
2011-03-21_11:26,8456.02,8456.39,8454.51,8454.51,5415,141,1280,
2011-03-21_11:27,8455.90,8458.88,8455.90,8457.55,8055,182,1726,
2011-03-21_11:28,8459.00,8459.61,8457.70,8457.77,6371,158,1727,
2011-03-21_11:29,8459.85,8460.95,8458.42,8460.95,7249,170,1565,
2011-03-21_11:30,8460.75,8463.19,8459.98,8463.19,6744,164,1604,
2011-03-21_11:31,8461.88,8461.88,8459.22,8459.36,6435,168,1574,
2011-03-21_11:32,8459.35,8462.83,8459.35,8462.17,6547,170,1470,
2011-03-21_11:33,8460.61,8461.78,8459.89,8460.56,6320,168,1405,
2011-03-21_11:34,8464.93,8465.21,8462.24,8462.24,7197,178,1558,
2011-03-21_11:35,8464.33,8466.17,8464.25,8464.25,8350,223,1805,
2011-03-21_11:36,8456.90,8462.29,8456.90,8462.29,6119,180,1467,
2011-03-21_11:37,8463.36,8464.45,8462.38,8462.38,5526,145,1441,
2011-03-21_11:38,8460.62,8462.23,8458.35,8462.23,6503,187,1639,
2011-03-21_11:39,8459.05,8460.03,8456.39,8456.39,4955,162,1588,
2011-03-21_11:40,8459.29,8460.47,8459.29,8460.47,6600,155,1426,
2011-03-21_11:41,8462.76,8462.76,8461.34,8461.40,6840,158,1560,
2011-03-21_11:42,8459.18,8460.04,8456.55,8456.55,7578,186,1711,
2011-03-21_11:43,8461.12,8461.37,8459.72,8460.42,6559,174,1594,
2011-03-21_11:44,8456.61,8461.50,8453.56,8453.56,6902,170,1622,
2011-03-21_11:45,8453.91,8455.71,8451.50,8451.95,7740,209,1912,
2011-03-21_11:46,8457.52,8457.52,8450.34,8450.34,8240,209,1803,
2011-03-21_11:47,8450.36,8450.64,8449.02,8449.05,7597,188,1926,
2011-03-21_11:48,8454.91,8457.45,8454.91,8457.45,6348,195,1604,
2011-03-21_11:49,8454.60,8456.51,8453.49,8456.51,6687,220,1414,
2011-03-21_11:50,8456.41,8458.66,8456.01,8458.66,6341,167,1400,
2011-03-21_11:51,8458.31,8460.36,8456.91,8456.91,6026,169,1472,
2011-03-21_11:52,8460.86,8460.86,8457.10,8457.10,6277,141,1374,
2011-03-21_11:53,8460.38,8460.38,8458.14,8459.65,6457,172,1564,
2011-03-21_11:54,8462.11,8463.39,8460.38,8463.39,7227,181,1543,
2011-03-21_11:55,8462.30,8462.87,8461.66,8461.83,6205,171,1484,
2011-03-21_11:56,8463.82,8464.82,8462.89,8464.58,6479,184,1643,
2011-03-21_11:57,8462.96,8465.14,8462.96,8464.62,7806,232,1799,
2011-03-21_11:58,8463.08,8465.35,8463.08,8465.35,7258,226,1789,
2011-03-21_11:59,8464.02,8465.55,8464.02,8465.08,7653,213,1772,
2011-03-21_12:00,8461.08,8465.33,8461.08,8464.89,9329,232,1755,
2011-03-21_12:01,8463.42,8464.62,8457.77,8458.03,11205,305,2193,
2011-03-21_12:02,8459.52,8461.50,8459.52,8461.50,9021,383,1931,
2011-03-21_12:03,8461.38,8461.38,8460.33,8460.33,7546,199,1714,
2011-03-21_12:04,8457.59,8461.19,8457.59,8460.15,10033,277,1796,
2011-03-21_12:05,8459.91,8459.91,8458.41,8458.41,7529,199,1642,
2011-03-21_12:06,8458.97,8458.97,8451.97,8452.53,7559,223,1878,
2011-03-21_12:07,8459.87,8459.87,8457.20,8457.72,8179,242,1722,
2011-03-21_12:08,8459.75,8459.75,8454.71,8458.06,7949,197,1640,
2011-03-21_12:09,8458.94,8458.94,8457.85,8458.90,6834,213,1657,
2011-03-21_12:10,8457.09,8460.17,8457.09,8459.93,7868,169,1572,
2011-03-21_12:11,8460.38,8460.44,8458.40,8458.40,7129,184,1662,
2011-03-21_12:12,8459.45,8461.44,8459.45,8461.44,6392,174,1581,
2011-03-21_12:13,8462.95,8462.95,8454.68,8458.60,7236,184,1899,
2011-03-21_12:14,8461.10,8461.10,8458.12,8461.04,7406,150,1595,
2011-03-21_12:15,8463.35,8463.35,8462.40,8463.00,6334,153,1644,
2011-03-21_12:16,8460.63,8464.03,8460.63,8463.80,6111,172,1584,
2011-03-21_12:17,8461.38,8466.00,8460.88,8460.88,7729,192,1621,
2011-03-21_12:18,8456.71,8461.50,8456.71,8461.42,7677,206,1752,
2011-03-21_12:19,8461.23,8462.29,8460.22,8460.49,7875,201,1676,
2011-03-21_12:20,8460.08,8463.87,8459.79,8463.67,7715,197,1585,
2011-03-21_12:21,8463.67,8464.03,8462.22,8462.22,8024,199,1861,
2011-03-21_12:22,8463.69,8465.26,8463.48,8465.26,10005,231,1983,
2011-03-21_12:23,8465.97,8466.70,8463.24,8466.43,8707,232,1889,
2011-03-21_12:24,8465.89,8465.89,8464.76,8465.48,8271,195,1860,
2011-03-21_12:25,8462.19,8464.33,8462.19,8464.33,9344,255,2047,
2011-03-21_12:26,8465.09,8465.83,8464.58,8465.83,7627,212,1859,
2011-03-21_12:27,8463.24,8465.70,8462.49,8462.49,7237,207,1977,
2011-03-21_12:28,8464.58,8465.03,8462.27,8464.74,8872,197,1905,
2011-03-21_12:29,8464.19,8464.24,8462.44,8462.51,8193,221,2033,
2011-03-21_12:30,8464.76,8465.87,8464.64,8464.76,7136,207,1877,
2011-03-21_12:31,8464.43,8464.43,8462.88,8462.88,9882,211,2029,
2011-03-21_12:32,8464.53,8464.81,8463.01,8463.01,7639,212,1764,
2011-03-21_12:33,8462.61,8465.45,8462.61,8465.45,7165,181,1685,
2011-03-21_12:34,8465.87,8467.33,8465.52,8465.52,10336,338,2206,
2011-03-21_12:35,8464.65,8468.40,8464.65,8468.40,8380,200,1983,
2011-03-21_12:36,8467.49,8469.69,8465.14,8469.28,6527,171,1754,
2011-03-21_12:37,8469.24,8469.94,8467.08,8467.08,7904,166,1803,
2011-03-21_12:38,8464.97,8464.97,8464.75,8464.75,9133,216,1921,
2011-03-21_12:39,8465.48,8465.48,8463.60,8464.16,9141,195,1865,
2011-03-21_12:40,8467.01,8467.01,8463.80,8463.80,6662,204,1806,
2011-03-21_12:41,8464.48,8465.76,8464.38,8464.38,7499,217,1916,
2011-03-21_12:42,8465.79,8467.68,8465.79,8467.68,8724,251,2125,
2011-03-21_12:43,8467.33,8469.80,8467.33,8469.80,9819,242,1988,
2011-03-21_12:44,8470.91,8472.35,8470.36,8470.36,8924,240,2067,
2011-03-21_12:45,8471.66,8471.66,8468.80,8468.80,8977,236,2062,
2011-03-21_12:46,8471.07,8471.07,8468.55,8468.55,10316,246,2151,
2011-03-21_12:47,8468.99,8468.99,8464.57,8467.89,10304,213,2248,
2011-03-21_12:48,8468.16,8468.16,8464.53,8464.69,8451,216,2029,
2011-03-21_12:49,8465.23,8465.49,8462.68,8462.68,9095,215,2001,
2011-03-21_12:50,8459.34,8465.10,8459.34,8461.50,8358,224,1980,
2011-03-21_12:51,8459.76,8465.42,8459.76,8463.53,8122,215,2033,
2011-03-21_12:52,8462.51,8467.85,8461.91,8467.58,7954,207,1885,
2011-03-21_12:53,8466.79,8466.79,8461.90,8464.85,8517,234,2145,
2011-03-21_12:54,8463.13,8465.40,8463.13,8465.08,8501,257,2106,
2011-03-21_12:55,8464.92,8464.92,8462.33,8462.46,8922,249,2259,
2011-03-21_12:56,8463.47,8463.47,8462.45,8462.45,8465,239,1968,
2011-03-21_12:57,8464.53,8464.53,8461.04,8461.90,8962,203,1844,
2011-03-21_12:58,8461.32,8463.93,8460.83,8463.93,8148,197,1954,
2011-03-21_12:59,8463.24,8464.10,8463.07,8463.07,9310,191,1939,
2011-03-21_13:00,8462.38,8466.99,8462.38,8466.99,8108,208,2026,
2011-03-21_13:01,8468.02,8468.02,8463.80,8464.96,7263,189,1840,
2011-03-21_13:02,8467.57,8467.57,8462.79,8462.79,8490,204,1960,
2011-03-21_13:03,8463.16,8466.27,8463.16,8466.27,9763,246,2180,
2011-03-21_13:04,8466.11,8466.11,8465.61,8465.69,7959,211,1886,
2011-03-21_13:05,8465.03,8467.25,8465.03,8467.05,11272,229,2308,
2011-03-21_13:06,8466.56,8467.98,8465.56,8467.98,11717,247,2391,
2011-03-21_13:07,8467.97,8467.97,8463.47,8465.28,11329,238,2353,
2011-03-21_13:08,8471.15,8471.15,8465.99,8465.99,11644,271,2429,
2011-03-21_13:09,8466.52,8470.18,8466.52,8470.18,11848,294,2564,
2011-03-21_13:10,8470.22,8470.86,8467.98,8470.86,15311,344,3008,
2011-03-21_13:11,8470.96,8471.13,8469.62,8471.13,14521,375,3241,
2011-03-21_13:12,8469.67,8473.51,8469.67,8472.84,15780,402,3279,
2011-03-21_13:13,8475.67,8475.67,8474.39,8474.39,16756,416,3512,
2011-03-21_13:14,8474.28,8478.09,8474.28,8478.09,15715,354,3067,
2011-03-21_13:15,8475.89,8475.89,8471.21,8475.63,14895,317,3066,
2011-03-21_13:16,8478.32,8478.32,8472.99,8474.16,15584,375,3393,
2011-03-21_13:17,8474.19,8476.23,8474.19,8475.97,16235,348,3277,
2011-03-21_13:18,8476.56,8476.56,8473.20,8473.34,15439,406,3732,
2011-03-21_13:19,8472.82,8472.82,8471.30,8471.30,16927,392,3638,
2011-03-21_13:20,8472.01,8472.01,8470.28,8470.50,16935,415,3751,
2011-03-21_13:21,8470.26,8474.45,8470.26,8474.45,18304,438,3826,
2011-03-21_13:22,8474.51,8474.51,8468.73,8470.23,18881,392,3770,
2011-03-21_13:23,8470.25,8473.96,8470.25,8473.96,19104,425,4068,
2011-03-21_13:24,8471.12,8476.13,8471.12,8476.13,23818,533,4602,
2011-03-21_13:25,8473.18,8474.75,8470.99,8474.75,24643,538,4980,
2011-03-21_13:26,8474.72,8474.72,8474.72,8474.72,0,0,0,
2011-03-21_13:27,8474.72,8474.72,8474.72,8474.72,0,0,0,
2011-03-21_13:28,8474.72,8474.72,8474.72,8474.72,0,0,0,
2011-03-21_13:29,8474.72,8474.72,8474.72,8474.72,0,0,0,
2011-03-21_13:30,8474.72,8474.72,8467.71,8467.71,128521,4713,31036,
2011-03-22_09:01,8523.27,8540.87,8523.27,8540.87,78865,3090,23963,
2011-03-22_09:02,8541.09,8541.09,8530.05,8530.24,36921,1357,10255,
2011-03-22_09:03,8528.07,8528.07,8523.72,8523.72,40170,1276,9974,
2011-03-22_09:04,8520.38,8520.98,8518.89,8520.98,40118,1015,8014,
2011-03-22_09:05,8516.10,8517.58,8516.10,8517.04,37189,830,7311,
2011-03-22_09:06,8516.87,8520.77,8516.87,8520.77,32847,785,6821,
2011-03-22_09:07,8518.53,8523.15,8518.53,8522.49,34885,911,7410,
2011-03-22_09:08,8521.59,8521.59,8519.93,8520.42,41711,1101,8292,
2011-03-22_09:09,8521.98,8521.98,8516.20,8516.20,45283,1157,8683,
2011-03-22_09:10,8516.26,8516.26,8513.00,8513.45,38571,960,7660,
2011-03-22_09:11,8514.51,8515.59,8512.72,8515.59,32432,762,6650,
2011-03-22_09:12,8516.60,8521.70,8516.60,8520.31,33806,877,6779,
2011-03-22_09:13,8525.49,8527.21,8525.49,8527.21,38941,818,6606,
2011-03-22_09:14,8529.25,8529.86,8527.72,8529.86,33961,801,6623,
2011-03-22_09:15,8529.97,8532.15,8526.86,8532.15,31467,723,6161,
2011-03-22_09:16,8527.65,8528.46,8523.90,8528.46,36415,920,7260,
2011-03-22_09:17,8527.41,8527.98,8527.41,8527.98,29121,668,5897,
2011-03-22_09:18,8530.13,8531.75,8525.27,8531.75,31090,738,6001,
2011-03-22_09:19,8533.19,8535.57,8532.41,8535.57,37039,766,6884,
2011-03-22_09:20,8538.87,8542.23,8538.87,8542.23,47250,902,7872,
2011-03-22_09:21,8543.48,8543.82,8540.84,8543.82,54421,1104,8933,
2011-03-22_09:22,8549.35,8552.49,8549.35,8552.49,57357,1142,9118,
2011-03-22_09:23,8552.82,8552.82,8548.86,8549.42,54398,1050,8691,
2011-03-22_09:24,8551.29,8551.29,8546.54,8549.30,42067,985,7596,
2011-03-22_09:25,8545.24,8547.79,8545.24,8547.79,35874,839,7130,
2011-03-22_09:26,8546.55,8549.27,8545.87,8545.87,29231,714,6276,
2011-03-22_09:27,8544.42,8547.17,8539.29,8539.29,27703,678,6073,
2011-03-22_09:28,8539.56,8540.54,8536.20,8537.66,25081,619,5184,
2011-03-22_09:29,8538.01,8538.01,8535.41,8535.66,26015,583,5141,
2011-03-22_09:30,8535.61,8537.71,8535.61,8537.15,22486,519,4639,
2011-03-22_09:31,8537.43,8537.75,8536.02,8537.01,22396,501,4374,
2011-03-22_09:32,8537.32,8537.89,8537.19,8537.89,23497,541,4717,
2011-03-22_09:33,8537.76,8537.76,8537.44,8537.69,20952,471,4420,
2011-03-22_09:34,8536.21,8538.60,8535.84,8536.21,22103,457,4173,
2011-03-22_09:35,8534.95,8534.95,8533.87,8533.87,22662,527,4528,
2011-03-22_09:36,8532.20,8535.28,8532.20,8534.19,20636,450,4238,
2011-03-22_09:37,8534.25,8534.70,8533.83,8533.83,20747,461,4259,
2011-03-22_09:38,8532.90,8532.90,8529.51,8529.85,19116,439,4137,
2011-03-22_09:39,8531.10,8531.97,8530.89,8530.89,19855,454,4352,
2011-03-22_09:40,8533.11,8534.64,8533.11,8534.47,19745,461,4077,
2011-03-22_09:41,8535.51,8535.51,8533.69,8534.00,20955,467,4172,
2011-03-22_09:42,8535.85,8535.85,8534.56,8535.14,18769,469,3979,
2011-03-22_09:43,8536.40,8537.67,8533.86,8533.86,18599,487,3949,
2011-03-22_09:44,8534.28,8535.79,8533.92,8533.92,18257,518,4285,
2011-03-22_09:45,8533.73,8536.50,8533.73,8535.68,19512,445,4104,
2011-03-22_09:46,8535.05,8535.05,8532.73,8533.02,18191,467,4156,
2011-03-22_09:47,8536.08,8538.39,8536.08,8538.39,16462,405,3748,
2011-03-22_09:48,8535.50,8536.69,8535.45,8535.52,15764,391,3641,
2011-03-22_09:49,8534.33,8537.52,8534.33,8537.52,20509,504,4415,
2011-03-22_09:50,8536.65,8537.96,8536.65,8537.96,19023,481,4389,
2011-03-22_09:51,8538.89,8539.00,8536.04,8539.00,18073,429,3789,
2011-03-22_09:52,8540.67,8540.67,8539.26,8539.61,17960,447,3909,
2011-03-22_09:53,8541.74,8541.90,8541.09,8541.90,18289,430,3800,
2011-03-22_09:54,8542.66,8543.27,8542.66,8543.27,19329,415,3912,
2011-03-22_09:55,8544.57,8544.57,8541.82,8544.35,18380,453,3837,
2011-03-22_09:56,8539.39,8539.39,8531.96,8531.96,22990,624,5022,
2011-03-22_09:57,8530.95,8532.10,8527.08,8532.10,24668,590,5097,
2011-03-22_09:58,8530.43,8531.91,8530.41,8531.91,20387,459,4185,
2011-03-22_09:59,8526.54,8530.58,8523.64,8523.64,17753,463,3918,
2011-03-22_10:00,8522.27,8522.36,8520.70,8520.70,21608,562,4188,
2011-03-22_10:01,8520.79,8521.13,8517.87,8517.87,22098,516,4214,
2011-03-22_10:02,8521.22,8522.15,8519.14,8522.15,16881,389,3797,
2011-03-22_10:03,8518.35,8521.06,8518.35,8520.92,16224,354,3476,
2011-03-22_10:04,8519.71,8521.43,8519.49,8521.43,13296,315,2935,
2011-03-22_10:05,8520.18,8525.61,8520.18,8525.61,12324,318,2868,
2011-03-22_10:06,8524.45,8527.41,8524.45,8526.06,12416,307,2730,
2011-03-22_10:07,8524.58,8527.68,8524.15,8524.15,14365,314,2641,
2011-03-22_10:08,8527.65,8527.65,8524.83,8525.90,11403,276,2417,
2011-03-22_10:09,8525.41,8526.64,8525.41,8526.23,13417,330,2836,
2011-03-22_10:10,8527.65,8527.65,8522.70,8524.97,10974,251,2417,
2011-03-22_10:11,8526.20,8526.20,8523.68,8524.80,13468,321,2911,
2011-03-22_10:12,8524.37,8525.65,8523.38,8525.60,11920,338,2866,
2011-03-22_10:13,8522.39,8523.45,8522.39,8522.40,12943,397,2813,
2011-03-22_10:14,8525.95,8525.95,8524.76,8524.81,11586,329,2652,
2011-03-22_10:15,8526.12,8527.72,8525.75,8527.72,10765,266,2399,
2011-03-22_10:16,8525.89,8526.92,8522.72,8522.72,12014,328,2551,
2011-03-22_10:17,8521.89,8523.31,8521.00,8521.00,10851,303,2658,
2011-03-22_10:18,8523.61,8524.55,8521.83,8521.83,12508,327,2737,
2011-03-22_10:19,8525.30,8525.30,8519.11,8522.85,12639,362,3166,
2011-03-22_10:20,8522.07,8522.07,8520.18,8520.18,13338,363,3264,
2011-03-22_10:21,8522.01,8524.92,8522.01,8522.20,17900,431,3703,
2011-03-22_10:22,8526.76,8526.76,8522.47,8524.20,18040,378,3520,
2011-03-22_10:23,8527.77,8527.77,8525.62,8526.87,19664,467,3851,
2011-03-22_10:24,8527.17,8529.32,8527.17,8529.32,18424,398,3407,
2011-03-22_10:25,8531.21,8531.91,8529.53,8531.91,17946,387,3277,
2011-03-22_10:26,8533.31,8533.31,8531.29,8532.61,15580,397,3048,
2011-03-22_10:27,8533.55,8533.55,8532.55,8532.55,13949,312,2866,
2011-03-22_10:28,8531.47,8533.40,8531.47,8533.40,14693,345,2933,
2011-03-22_10:29,8533.17,8534.12,8533.17,8534.12,13684,334,2808,
2011-03-22_10:30,8533.76,8535.06,8533.76,8533.92,12635,325,2675,
2011-03-22_10:31,8534.85,8536.95,8532.30,8532.30,12357,323,2666,
2011-03-22_10:32,8531.30,8534.89,8531.30,8534.57,14984,380,2898,
2011-03-22_10:33,8534.15,8537.37,8534.15,8535.92,12494,330,2704,
2011-03-22_10:34,8531.87,8533.87,8531.87,8533.33,12950,311,2700,
2011-03-22_10:35,8534.67,8535.46,8534.67,8534.94,10210,274,2543,
2011-03-22_10:36,8534.08,8535.98,8532.23,8535.98,8982,259,2238,
2011-03-22_10:37,8531.37,8531.37,8529.34,8529.87,8489,257,2345,
2011-03-22_10:38,8531.09,8531.61,8529.85,8529.85,10435,273,2502,
2011-03-22_10:39,8530.45,8532.46,8530.45,8531.93,8456,257,2237,
2011-03-22_10:40,8531.15,8531.23,8529.63,8531.23,10465,322,2351,
2011-03-22_10:41,8531.94,8531.94,8531.25,8531.74,9362,282,2268,
2011-03-22_10:42,8532.23,8535.07,8532.23,8534.79,9285,237,2176,
2011-03-22_10:43,8532.96,8535.54,8532.96,8533.64,12498,341,2545,
2011-03-22_10:44,8537.60,8537.60,8534.31,8536.47,11755,254,2361,
2011-03-22_10:45,8535.35,8540.29,8535.35,8540.29,11579,285,2535,
2011-03-22_10:46,8538.69,8539.17,8537.51,8537.51,11653,314,2745,
2011-03-22_10:47,8538.88,8541.50,8538.88,8539.61,11530,268,2521,
2011-03-22_10:48,8540.28,8540.92,8537.80,8537.80,11039,283,2638,
2011-03-22_10:49,8540.09,8540.09,8538.25,8538.78,12156,303,2842,
2011-03-22_10:50,8541.34,8541.34,8539.00,8539.00,9495,264,2571,
2011-03-22_10:51,8540.59,8540.59,8538.15,8539.62,11684,322,2666,
2011-03-22_10:52,8541.60,8541.63,8540.01,8540.01,11825,305,2483,
2011-03-22_10:53,8542.08,8542.80,8539.09,8539.09,9517,270,2448,
2011-03-22_10:54,8543.55,8544.93,8543.55,8543.61,12656,329,2574,
2011-03-22_10:55,8543.03,8544.46,8542.94,8543.18,12413,347,2883,
2011-03-22_10:56,8544.68,8545.19,8542.60,8544.55,13466,312,2711,
2011-03-22_10:57,8542.64,8545.76,8542.64,8545.44,10321,287,2560,
2011-03-22_10:58,8546.76,8546.85,8546.35,8546.81,11924,286,2610,
2011-03-22_10:59,8546.14,8548.53,8546.14,8548.00,11340,305,2683,
2011-03-22_11:00,8547.63,8550.24,8547.63,8550.24,10889,307,2730,
2011-03-22_11:01,8549.70,8551.60,8549.70,8551.60,13820,346,3041,
2011-03-22_11:02,8551.10,8552.64,8551.10,8552.64,16295,387,2855,
2011-03-22_11:03,8552.45,8552.53,8551.41,8552.53,14590,352,2879,
2011-03-22_11:04,8552.22,8552.22,8548.33,8548.33,16237,381,3161,
2011-03-22_11:05,8543.89,8543.89,8541.12,8541.12,18248,449,3709,
2011-03-22_11:06,8539.09,8541.88,8539.09,8541.81,15397,385,3301,
2011-03-22_11:07,8541.74,8543.08,8541.21,8541.21,12552,345,2841,
2011-03-22_11:08,8541.28,8541.28,8537.84,8538.07,12947,331,2798,
2011-03-22_11:09,8537.93,8537.93,8535.16,8537.05,11650,287,2667,
2011-03-22_11:10,8535.94,8535.94,8533.14,8534.16,12226,306,2810,
2011-03-22_11:11,8535.16,8535.16,8531.08,8532.18,15687,362,3342,
2011-03-22_11:12,8531.94,8532.81,8531.00,8531.41,12370,285,2740,
2011-03-22_11:13,8531.68,8531.68,8530.41,8530.55,10555,228,2329,
2011-03-22_11:14,8531.95,8533.66,8531.95,8532.44,10226,253,2408,
2011-03-22_11:15,8530.19,8534.78,8530.19,8534.78,8471,229,2045,
2011-03-22_11:16,8535.92,8535.92,8532.46,8533.10,9414,233,2127,
2011-03-22_11:17,8536.01,8536.01,8535.23,8535.99,9744,242,2031,
2011-03-22_11:18,8539.33,8539.33,8536.53,8536.53,8613,223,2022,
2011-03-22_11:19,8539.87,8540.24,8537.84,8539.16,9844,223,2044,
2011-03-22_11:20,8539.48,8539.48,8537.24,8538.84,9164,200,1850,
2011-03-22_11:21,8537.23,8541.76,8537.23,8541.76,9285,240,2188,
2011-03-22_11:22,8541.59,8543.23,8540.47,8543.23,8043,253,2258,
2011-03-22_11:23,8541.29,8543.17,8539.46,8539.46,8444,254,2254,
2011-03-22_11:24,8536.55,8539.42,8536.55,8538.23,9746,264,2262,
2011-03-22_11:25,8539.04,8541.85,8539.04,8541.85,8480,238,2163,
2011-03-22_11:26,8543.91,8543.91,8542.42,8542.42,6857,198,1986,
2011-03-22_11:27,8544.36,8544.36,8540.42,8540.42,8971,240,2099,
2011-03-22_11:28,8542.48,8542.48,8537.68,8537.68,9211,208,2067,
2011-03-22_11:29,8538.63,8541.60,8538.63,8541.50,8383,200,1938,
2011-03-22_11:30,8538.71,8542.90,8538.71,8540.76,7995,193,1839,
2011-03-22_11:31,8541.96,8542.84,8539.17,8542.84,9195,228,2102,
2011-03-22_11:32,8541.71,8542.47,8540.58,8542.47,9201,209,1851,
2011-03-22_11:33,8543.17,8543.17,8540.55,8543.03,8521,255,1936,
2011-03-22_11:34,8542.63,8542.63,8537.79,8537.79,8677,225,2027,
2011-03-22_11:35,8539.50,8539.50,8536.58,8537.86,8037,214,2034,
2011-03-22_11:36,8537.76,8539.71,8537.76,8537.82,9523,208,2046,
2011-03-22_11:37,8541.40,8541.40,8537.36,8540.55,8444,205,1948,
2011-03-22_11:38,8541.96,8541.96,8541.31,8541.31,9613,190,1871,
2011-03-22_11:39,8539.92,8539.92,8537.14,8537.14,9679,222,2153,
2011-03-22_11:40,8536.73,8536.73,8534.63,8534.63,9984,238,2318,
2011-03-22_11:41,8533.71,8538.37,8533.71,8535.90,8795,248,2531,
2011-03-22_11:42,8537.93,8537.93,8534.14,8535.61,9383,275,2349,
2011-03-22_11:43,8537.04,8537.06,8533.50,8537.06,10513,275,2167,
2011-03-22_11:44,8537.23,8537.35,8535.66,8537.35,8720,258,1948,
2011-03-22_11:45,8537.58,8537.58,8533.74,8533.74,9172,255,2008,
2011-03-22_11:46,8531.81,8531.81,8527.62,8527.78,10506,314,2197,
2011-03-22_11:47,8530.14,8530.61,8528.12,8528.12,12963,406,2280,
2011-03-22_11:48,8529.35,8531.58,8528.90,8528.90,9917,350,2348,
2011-03-22_11:49,8529.17,8531.71,8527.64,8531.18,8564,195,1932,
2011-03-22_11:50,8531.39,8532.20,8530.78,8532.20,9697,235,2058,
2011-03-22_11:51,8533.11,8533.11,8529.90,8530.88,6253,176,1670,
2011-03-22_11:52,8531.21,8533.31,8531.21,8532.58,8064,227,1769,
2011-03-22_11:53,8531.38,8532.43,8531.16,8532.43,9675,224,1834,
2011-03-22_11:54,8532.83,8532.83,8527.30,8528.69,6513,177,1609,
2011-03-22_11:55,8530.10,8531.14,8529.24,8530.00,5947,160,1702,
2011-03-22_11:56,8532.89,8532.89,8530.13,8532.41,7088,178,1758,
2011-03-22_11:57,8533.86,8533.86,8530.67,8530.67,7106,180,1676,
2011-03-22_11:58,8534.12,8534.12,8530.55,8532.88,7304,183,1673,
2011-03-22_11:59,8531.75,8533.14,8531.75,8533.14,7088,178,1584,
2011-03-22_12:00,8534.11,8534.11,8530.60,8533.78,7739,211,1808,
2011-03-22_12:01,8533.31,8535.57,8533.31,8534.32,6415,155,1596,
2011-03-22_12:02,8533.07,8533.11,8531.59,8532.72,7365,188,1755,
2011-03-22_12:03,8533.51,8533.51,8533.03,8533.09,7464,223,1861,
2011-03-22_12:04,8533.68,8534.54,8533.43,8534.54,7450,224,2016,
2011-03-22_12:05,8536.86,8536.86,8533.28,8535.42,7669,192,1869,
2011-03-22_12:06,8532.59,8535.05,8532.59,8534.36,7816,246,2065,
2011-03-22_12:07,8534.67,8535.85,8532.96,8535.85,6537,160,1632,
2011-03-22_12:08,8532.58,8532.58,8529.14,8529.14,6777,185,1749,
2011-03-22_12:09,8528.63,8534.41,8528.63,8534.41,8968,228,2107,
2011-03-22_12:10,8533.24,8534.70,8532.68,8532.88,8462,226,1977,
2011-03-22_12:11,8533.01,8535.13,8531.92,8535.02,7908,209,1760,
2011-03-22_12:12,8532.86,8535.54,8532.86,8534.73,7284,199,1851,
2011-03-22_12:13,8535.87,8536.19,8533.17,8536.19,6204,198,1771,
2011-03-22_12:14,8532.87,8534.89,8532.55,8532.55,6579,182,1726,
2011-03-22_12:15,8534.38,8535.08,8530.67,8535.08,6550,177,1728,
2011-03-22_12:16,8532.89,8534.73,8532.89,8534.73,7609,198,1800,
2011-03-22_12:17,8532.58,8533.54,8531.65,8531.65,8044,204,1665,
2011-03-22_12:18,8532.09,8534.54,8529.14,8534.54,7598,175,1809,
2011-03-22_12:19,8534.44,8534.44,8532.84,8533.08,7296,177,1810,
2011-03-22_12:20,8531.08,8533.85,8531.08,8533.68,6383,176,1589,
2011-03-22_12:21,8533.15,8533.65,8531.57,8532.77,8780,215,2006,
2011-03-22_12:22,8532.71,8532.71,8530.60,8531.85,8016,210,1885,
2011-03-22_12:23,8532.18,8532.18,8529.87,8531.18,7156,196,1839,
2011-03-22_12:24,8533.31,8533.70,8531.14,8533.70,8968,213,1994,
2011-03-22_12:25,8532.84,8533.98,8532.15,8533.98,6498,190,1761,
2011-03-22_12:26,8534.34,8534.54,8533.36,8534.34,9228,253,2061,
2011-03-22_12:27,8533.33,8533.33,8532.06,8532.82,9454,278,2155,
2011-03-22_12:28,8533.55,8536.32,8533.55,8534.55,11147,419,2418,
2011-03-22_12:29,8536.83,8536.83,8535.50,8535.50,8156,276,2156,
2011-03-22_12:30,8535.58,8535.58,8535.20,8535.37,7800,242,2017,
2011-03-22_12:31,8534.65,8536.01,8534.65,8536.01,9106,243,2075,
2011-03-22_12:32,8535.46,8535.52,8533.92,8533.92,8431,217,2016,
2011-03-22_12:33,8534.58,8537.03,8534.25,8535.59,8044,210,1999,
2011-03-22_12:34,8535.23,8536.98,8535.23,8536.98,8447,213,1982,
2011-03-22_12:35,8535.49,8537.11,8534.82,8537.11,7769,203,1884,
2011-03-22_12:36,8535.90,8538.69,8535.03,8535.03,8744,224,2153,
2011-03-22_12:37,8533.23,8537.17,8533.23,8536.52,7663,199,2018,
2011-03-22_12:38,8535.71,8535.71,8534.44,8535.07,9512,239,2057,
2011-03-22_12:39,8534.98,8536.34,8533.12,8535.47,7942,223,1898,
2011-03-22_12:40,8535.17,8538.08,8535.17,8538.08,8778,275,2024,
2011-03-22_12:41,8537.87,8537.87,8533.09,8533.53,9569,227,2143,
2011-03-22_12:42,8533.35,8535.27,8533.35,8533.69,11629,339,3005,
2011-03-22_12:43,8531.61,8536.44,8531.61,8535.60,11141,264,2392,
2011-03-22_12:44,8533.43,8534.38,8533.32,8533.32,11664,256,2249,
2011-03-22_12:45,8530.87,8534.69,8530.73,8534.69,11210,258,2535,
2011-03-22_12:46,8536.11,8536.11,8533.34,8533.34,9451,235,2239,
2011-03-22_12:47,8534.96,8534.96,8533.83,8534.66,10839,241,2255,
2011-03-22_12:48,8533.40,8534.60,8532.29,8534.60,8899,231,2242,
2011-03-22_12:49,8536.04,8536.04,8532.15,8532.15,9206,214,2160,
2011-03-22_12:50,8532.95,8533.57,8532.92,8533.08,9035,219,2040,
2011-03-22_12:51,8533.78,8534.31,8532.11,8532.85,9055,242,2082,
2011-03-22_12:52,8533.74,8533.74,8531.85,8531.90,9071,206,2090,
2011-03-22_12:53,8532.92,8534.97,8532.92,8534.97,9021,216,2059,
2011-03-22_12:54,8533.84,8534.53,8533.71,8534.53,10080,248,2271,
2011-03-22_12:55,8533.82,8534.57,8532.81,8534.57,7708,204,1971,
2011-03-22_12:56,8534.70,8537.43,8534.70,8537.43,10002,214,2103,
2011-03-22_12:57,8536.99,8536.99,8533.92,8535.93,9433,252,2287,
2011-03-22_12:58,8536.25,8536.34,8535.44,8535.44,9830,253,2276,
2011-03-22_12:59,8535.85,8537.07,8535.85,8535.86,9849,279,2285,
2011-03-22_13:00,8536.44,8537.56,8534.69,8534.69,11224,316,2392,
2011-03-22_13:01,8535.13,8535.13,8532.83,8534.06,13029,285,2621,
2011-03-22_13:02,8536.41,8537.08,8536.03,8536.38,11195,260,2331,
2011-03-22_13:03,8536.31,8536.75,8534.74,8536.75,10245,345,2393,
2011-03-22_13:04,8537.58,8537.58,8535.09,8537.31,10926,271,2464,
2011-03-22_13:05,8537.00,8537.00,8533.80,8534.69,9849,228,2410,
2011-03-22_13:06,8535.48,8536.81,8531.68,8531.81,10485,246,2588,
2011-03-22_13:07,8533.99,8533.99,8531.71,8531.71,10341,284,2740,
2011-03-22_13:08,8529.95,8531.02,8528.63,8529.52,13890,333,2811,
2011-03-22_13:09,8533.14,8533.14,8528.12,8528.12,15067,425,3142,
2011-03-22_13:10,8528.99,8530.91,8526.90,8527.90,14538,324,3271,
2011-03-22_13:11,8528.40,8530.00,8526.62,8527.45,17071,368,3291,
2011-03-22_13:12,8528.31,8529.63,8524.39,8524.46,14817,336,3423,
2011-03-22_13:13,8526.90,8527.59,8526.47,8527.59,14887,327,3236,
2011-03-22_13:14,8527.26,8527.78,8525.67,8525.67,16332,357,3435,
2011-03-22_13:15,8527.41,8527.41,8520.79,8520.79,18208,369,3602,
2011-03-22_13:16,8522.27,8522.27,8516.34,8517.90,22622,588,5029,
2011-03-22_13:17,8519.55,8519.55,8515.52,8518.06,19186,439,4225,
2011-03-22_13:18,8518.34,8518.34,8515.64,8515.64,24443,436,4316,
2011-03-22_13:19,8514.89,8515.16,8513.10,8513.10,20729,437,4108,
2011-03-22_13:20,8513.58,8516.84,8513.58,8515.08,18706,362,3753,
2011-03-22_13:21,8514.28,8515.33,8511.86,8511.86,19177,469,3878,
2011-03-22_13:22,8515.47,8515.47,8512.72,8512.72,18128,364,3790,
2011-03-22_13:23,8512.89,8512.89,8512.05,8512.42,18434,421,4205,
2011-03-22_13:24,8512.70,8512.70,8510.05,8511.97,24317,477,4782,
2011-03-22_13:25,8512.87,8514.33,8512.42,8514.33,24072,511,4658,
2011-03-22_13:26,8514.33,8514.33,8514.33,8514.33,0,0,0,
2011-03-22_13:27,8514.33,8514.33,8514.33,8514.33,0,0,0,
2011-03-22_13:28,8514.33,8514.33,8514.33,8514.33,0,0,0,
2011-03-22_13:29,8514.33,8514.33,8514.33,8514.33,0,0,0,
2011-03-22_13:30,8514.33,8514.33,8508.04,8508.04,155639,5679,34070,
2011-03-23_09:01,8529.93,8529.93,8506.93,8506.93,66312,2592,20025,
2011-03-23_09:02,8499.28,8500.31,8499.14,8499.80,25118,916,6931,
2011-03-23_09:03,8499.97,8500.31,8498.38,8500.31,26963,780,6853,
2011-03-23_09:04,8498.30,8501.40,8497.87,8497.87,29632,754,6702,
2011-03-23_09:05,8496.56,8496.56,8487.93,8487.93,33468,783,6923,
2011-03-23_09:06,8482.96,8484.95,8482.96,8483.54,38322,827,6954,
2011-03-23_09:07,8485.29,8486.15,8481.96,8486.15,36213,700,6004,
2011-03-23_09:08,8486.74,8489.41,8486.74,8489.41,31308,644,5713,
2011-03-23_09:09,8493.02,8496.13,8493.02,8494.93,31805,769,6152,
2011-03-23_09:10,8499.21,8503.31,8499.21,8502.88,28589,703,5948,
2011-03-23_09:11,8504.97,8508.06,8504.97,8508.06,27923,776,6243,
2011-03-23_09:12,8512.13,8512.26,8510.32,8512.26,26621,691,5830,
2011-03-23_09:13,8514.42,8517.54,8514.42,8516.84,28140,692,5678,
2011-03-23_09:14,8519.84,8520.49,8519.35,8520.35,31096,738,6202,
2011-03-23_09:15,8523.33,8526.20,8522.39,8526.20,27527,716,5880,
2011-03-23_09:16,8526.37,8526.37,8523.43,8524.11,26721,603,5590,
2011-03-23_09:17,8524.36,8524.36,8520.14,8520.14,29375,640,5754,
2011-03-23_09:18,8522.79,8525.68,8522.79,8525.24,24282,558,5154,
2011-03-23_09:19,8523.08,8525.96,8522.65,8522.77,24685,615,5074,
2011-03-23_09:20,8523.09,8523.09,8519.64,8519.64,24402,615,5159,
2011-03-23_09:21,8523.39,8523.39,8517.00,8517.00,25300,617,5321,
2011-03-23_09:22,8517.21,8517.21,8513.04,8513.04,21925,516,4713,
2011-03-23_09:23,8512.22,8512.22,8508.04,8508.04,20395,508,4548,
2011-03-23_09:24,8512.26,8512.26,8508.17,8508.17,19358,529,4671,
2011-03-23_09:25,8511.35,8512.02,8510.54,8510.54,17474,505,4133,
2011-03-23_09:26,8510.40,8510.40,8508.44,8509.46,16342,405,3667,
2011-03-23_09:27,8509.35,8511.03,8507.26,8511.03,15499,366,3542,
2011-03-23_09:28,8510.39,8513.34,8510.39,8513.34,16999,389,3657,
2011-03-23_09:29,8515.01,8515.01,8512.88,8514.47,14670,352,3251,
2011-03-23_09:30,8516.62,8517.37,8515.94,8517.37,15085,327,3249,
2011-03-23_09:31,8515.17,8515.17,8511.57,8513.61,14552,351,3617,
2011-03-23_09:32,8512.16,8512.16,8507.12,8507.12,19563,418,3731,
2011-03-23_09:33,8502.52,8505.49,8502.24,8505.49,19683,527,4255,
2011-03-23_09:34,8503.64,8503.64,8499.03,8501.57,16374,442,3843,
2011-03-23_09:35,8501.63,8504.60,8501.63,8504.13,15877,373,3512,
2011-03-23_09:36,8503.86,8503.86,8502.29,8503.34,13595,370,3095,
2011-03-23_09:37,8504.01,8506.23,8503.85,8503.99,13787,363,3093,
2011-03-23_09:38,8505.35,8505.35,8504.22,8504.22,14903,353,3079,
2011-03-23_09:39,8504.89,8507.63,8504.89,8507.14,14012,370,3106,
2011-03-23_09:40,8505.31,8506.04,8505.26,8505.26,13167,336,2965,
2011-03-23_09:41,8505.71,8505.85,8504.17,8504.49,12790,332,3038,
2011-03-23_09:42,8506.98,8507.67,8506.98,8507.17,13425,416,3700,
2011-03-23_09:43,8506.59,8506.97,8506.59,8506.85,13053,341,3144,
2011-03-23_09:44,8507.31,8509.09,8507.31,8508.81,13654,342,3083,
2011-03-23_09:45,8509.43,8510.77,8509.02,8510.77,13679,344,3022,
2011-03-23_09:46,8511.35,8512.43,8510.59,8510.69,12541,326,2938,
2011-03-23_09:47,8511.32,8511.32,8509.65,8509.65,15151,347,3100,
2011-03-23_09:48,8510.65,8510.65,8508.73,8509.84,14503,348,3181,
2011-03-23_09:49,8511.09,8511.09,8509.38,8509.76,13084,307,2804,
2011-03-23_09:50,8508.39,8511.62,8508.39,8511.40,13556,381,3217,
2011-03-23_09:51,8509.85,8510.27,8509.53,8509.93,15469,372,3311,
2011-03-23_09:52,8507.41,8511.16,8507.41,8511.16,14001,331,3305,
2011-03-23_09:53,8509.48,8509.55,8508.68,8509.55,12782,375,3060,
2011-03-23_09:54,8507.27,8510.25,8507.27,8508.61,13264,351,3021,
2011-03-23_09:55,8510.42,8510.42,8505.86,8509.05,12361,393,3052,
2011-03-23_09:56,8509.01,8509.01,8506.94,8507.42,11608,317,2867,
2011-03-23_09:57,8506.95,8509.35,8506.95,8509.35,11417,288,2707,
2011-03-23_09:58,8508.45,8508.45,8504.57,8505.10,12083,380,2704,
2011-03-23_09:59,8505.17,8506.59,8504.04,8506.59,15635,365,3052,
2011-03-23_10:00,8505.18,8507.73,8505.18,8506.69,17198,407,3726,
2011-03-23_10:01,8506.33,8506.33,8502.83,8502.83,16539,405,3738,
2011-03-23_10:02,8506.36,8507.56,8505.68,8507.56,16802,373,3310,
2011-03-23_10:03,8509.18,8510.67,8506.21,8510.67,24270,488,4307,
2011-03-23_10:04,8511.94,8515.16,8511.94,8515.15,26328,526,4775,
2011-03-23_10:05,8516.99,8519.25,8515.59,8515.99,19588,422,3732,
2011-03-23_10:06,8521.45,8523.31,8514.22,8514.22,18170,383,3854,
2011-03-23_10:07,8517.85,8520.76,8517.85,8520.25,16258,355,3382,
2011-03-23_10:08,8521.38,8523.10,8521.38,8521.68,15714,343,3102,
2011-03-23_10:09,8519.11,8523.44,8519.11,8522.60,15956,321,2925,
2011-03-23_10:10,8521.11,8521.16,8517.88,8517.88,13444,354,3139,
2011-03-23_10:11,8515.92,8521.65,8515.53,8515.53,16084,299,3049,
2011-03-23_10:12,8519.01,8520.05,8515.51,8519.76,14856,299,2942,
2011-03-23_10:13,8516.73,8516.73,8515.64,8515.97,15101,316,2966,
2011-03-23_10:14,8516.51,8516.51,8514.85,8515.12,14014,322,3038,
2011-03-23_10:15,8515.25,8517.34,8515.25,8517.34,9960,260,2487,
2011-03-23_10:16,8516.58,8516.91,8515.82,8516.91,12820,299,2715,
2011-03-23_10:17,8516.05,8517.47,8515.77,8517.47,11164,291,2795,
2011-03-23_10:18,8517.44,8518.37,8516.80,8518.37,12445,273,2648,
2011-03-23_10:19,8514.96,8517.50,8514.91,8517.50,11910,300,2768,
2011-03-23_10:20,8511.94,8515.48,8511.94,8515.12,12366,289,2730,
2011-03-23_10:21,8516.17,8516.17,8513.50,8514.99,10310,281,2498,
2011-03-23_10:22,8516.58,8516.58,8513.22,8515.76,12864,334,3068,
2011-03-23_10:23,8513.18,8514.25,8512.81,8512.81,12165,293,2840,
2011-03-23_10:24,8515.98,8515.98,8513.70,8513.70,13705,320,2956,
2011-03-23_10:25,8516.13,8516.59,8515.04,8516.59,13460,316,2808,
2011-03-23_10:26,8513.06,8514.72,8512.80,8514.72,12478,277,2532,
2011-03-23_10:27,8512.60,8513.42,8512.12,8513.42,11039,287,2569,
2011-03-23_10:28,8510.29,8513.84,8510.29,8513.04,11965,321,2748,
2011-03-23_10:29,8510.36,8512.75,8510.36,8512.75,11469,259,2515,
2011-03-23_10:30,8513.32,8513.32,8510.62,8511.04,10165,207,2326,
2011-03-23_10:31,8510.48,8510.48,8509.14,8509.33,10911,246,2298,
2011-03-23_10:32,8510.65,8510.65,8504.73,8504.73,13373,328,2747,
2011-03-23_10:33,8503.30,8503.30,8496.87,8496.87,21176,600,4730,
2011-03-23_10:34,8498.24,8499.17,8495.14,8497.70,22644,541,4273,
2011-03-23_10:35,8497.38,8498.61,8497.38,8497.62,18219,488,4049,
2011-03-23_10:36,8498.24,8498.24,8497.29,8497.69,16285,496,3359,
2011-03-23_10:37,8498.86,8500.50,8498.16,8498.16,15602,418,2853,
2011-03-23_10:38,8498.92,8500.89,8498.47,8498.47,11347,305,2491,
2011-03-23_10:39,8497.00,8500.74,8497.00,8498.06,11680,275,2558,
2011-03-23_10:40,8496.72,8498.04,8496.72,8497.71,11178,249,2312,
2011-03-23_10:41,8496.44,8496.44,8494.70,8494.80,12476,330,2425,
2011-03-23_10:42,8498.26,8498.26,8496.28,8496.68,10780,263,2185,
2011-03-23_10:43,8495.79,8495.79,8493.39,8495.13,12467,294,2602,
2011-03-23_10:44,8493.53,8495.68,8493.15,8495.45,12002,320,2490,
2011-03-23_10:45,8495.30,8495.30,8493.06,8493.21,11045,250,2224,
2011-03-23_10:46,8491.19,8493.80,8491.19,8493.80,10912,252,2368,
2011-03-23_10:47,8491.07,8491.18,8490.15,8491.18,11905,279,2466,
2011-03-23_10:48,8493.09,8493.09,8489.42,8491.03,11419,264,2370,
2011-03-23_10:49,8492.10,8492.10,8488.88,8489.12,10518,235,2374,
2011-03-23_10:50,8486.97,8488.59,8486.97,8488.46,10436,243,2454,
2011-03-23_10:51,8487.11,8488.51,8486.35,8488.51,10831,296,2316,
2011-03-23_10:52,8489.80,8489.80,8485.59,8486.61,13437,483,2693,
2011-03-23_10:53,8486.32,8486.32,8484.57,8484.57,14241,407,2766,
2011-03-23_10:54,8488.06,8488.06,8485.46,8486.06,11683,284,2529,
2011-03-23_10:55,8485.73,8487.91,8485.73,8487.68,11425,308,2415,
2011-03-23_10:56,8486.69,8489.16,8486.69,8489.16,13306,311,2368,
2011-03-23_10:57,8488.03,8490.62,8488.03,8488.52,10827,302,2158,
2011-03-23_10:58,8488.21,8492.25,8488.21,8491.88,9712,245,2110,
2011-03-23_10:59,8489.61,8492.63,8489.61,8491.45,16552,207,2106,
2011-03-23_11:00,8495.37,8496.23,8492.10,8496.23,10138,221,2044,
2011-03-23_11:01,8496.26,8499.79,8496.26,8497.70,10368,258,2405,
2011-03-23_11:02,8499.39,8499.64,8498.04,8498.04,11761,332,2407,
2011-03-23_11:03,8497.86,8501.52,8497.86,8501.52,11243,288,2273,
2011-03-23_11:04,8501.10,8501.71,8501.10,8501.50,9761,234,2306,
2011-03-23_11:05,8502.26,8502.28,8499.97,8500.90,8615,199,1993,
2011-03-23_11:06,8501.32,8502.49,8500.41,8502.49,9147,231,1803,
2011-03-23_11:07,8504.95,8504.95,8502.47,8502.47,10347,248,2169,
2011-03-23_11:08,8503.45,8503.59,8501.53,8501.88,8805,213,1668,
2011-03-23_11:09,8502.33,8504.52,8502.33,8504.52,8601,206,1834,
2011-03-23_11:10,8506.37,8506.37,8504.85,8504.90,7841,176,1674,
2011-03-23_11:11,8503.71,8507.43,8503.63,8503.63,9286,215,1850,
2011-03-23_11:12,8507.34,8507.34,8504.94,8504.94,7789,185,1800,
2011-03-23_11:13,8505.85,8507.29,8505.85,8507.14,8177,186,1775,
2011-03-23_11:14,8510.24,8510.24,8508.09,8508.09,8137,179,1774,
2011-03-23_11:15,8508.52,8508.94,8507.92,8507.92,8366,249,1873,
2011-03-23_11:16,8507.81,8507.81,8506.35,8506.69,10391,257,2241,
2011-03-23_11:17,8510.90,8510.90,8508.63,8509.67,10355,304,2232,
2011-03-23_11:18,8511.06,8511.06,8507.75,8509.29,13035,297,2350,
2011-03-23_11:19,8510.46,8510.83,8510.21,8510.24,8375,189,1818,
2011-03-23_11:20,8511.31,8511.79,8509.91,8511.55,6918,169,1609,
2011-03-23_11:21,8512.33,8512.33,8510.64,8511.05,6072,175,1645,
2011-03-23_11:22,8510.98,8512.21,8508.86,8509.77,6326,205,1556,
2011-03-23_11:23,8510.45,8512.79,8509.49,8511.18,6059,176,1645,
2011-03-23_11:24,8511.91,8514.29,8511.91,8514.09,11942,217,1936,
2011-03-23_11:25,8515.56,8517.89,8514.78,8517.89,11749,302,2384,
2011-03-23_11:26,8518.11,8524.69,8518.11,8524.69,19280,582,3537,
2011-03-23_11:27,8527.74,8528.58,8527.74,8528.58,20023,647,3999,
2011-03-23_11:28,8530.48,8532.35,8529.70,8532.35,17603,466,3697,
2011-03-23_11:29,8531.49,8534.14,8531.49,8532.34,13650,354,3003,
2011-03-23_11:30,8533.11,8533.11,8530.59,8531.18,13891,322,2834,
2011-03-23_11:31,8529.50,8530.85,8527.47,8527.47,12481,294,2636,
2011-03-23_11:32,8526.76,8527.88,8526.24,8526.24,11293,329,2557,
2011-03-23_11:33,8527.47,8528.41,8526.07,8526.78,10327,241,2347,
2011-03-23_11:34,8527.22,8527.22,8525.42,8526.89,9043,232,2072,
2011-03-23_11:35,8524.87,8524.87,8523.21,8523.21,8271,184,1842,
2011-03-23_11:36,8525.74,8526.02,8523.69,8523.69,8640,236,2076,
2011-03-23_11:37,8526.07,8526.65,8524.64,8524.64,8246,217,1816,
2011-03-23_11:38,8525.88,8526.00,8523.03,8523.03,7021,186,1773,
2011-03-23_11:39,8523.31,8524.98,8523.31,8524.18,6805,176,1693,
2011-03-23_11:40,8525.11,8525.11,8524.47,8524.61,6816,159,1664,
2011-03-23_11:41,8524.86,8525.90,8523.11,8523.11,10056,251,2426,
2011-03-23_11:42,8524.38,8527.33,8524.38,8525.42,11158,254,2273,
2011-03-23_11:43,8524.96,8529.49,8523.45,8529.49,12998,299,2635,
2011-03-23_11:44,8528.47,8529.34,8527.74,8527.74,12012,277,2445,
2011-03-23_11:45,8528.55,8528.72,8527.33,8527.33,10417,256,2495,
2011-03-23_11:46,8529.08,8532.94,8529.08,8532.68,11279,264,2493,
2011-03-23_11:47,8532.95,8532.95,8531.49,8531.49,9948,259,2276,
2011-03-23_11:48,8532.37,8532.37,8529.93,8529.93,10290,248,2209,
2011-03-23_11:49,8532.28,8532.28,8530.38,8530.64,8648,242,1965,
2011-03-23_11:50,8531.76,8531.76,8527.50,8527.50,7271,195,1793,
2011-03-23_11:51,8530.91,8530.91,8529.78,8529.82,9469,214,2044,
2011-03-23_11:52,8529.75,8530.82,8529.75,8530.30,7357,175,1763,
2011-03-23_11:53,8530.01,8531.22,8528.97,8528.97,8168,196,1739,
2011-03-23_11:54,8530.27,8531.62,8529.17,8531.62,8498,210,1894,
2011-03-23_11:55,8530.64,8532.27,8530.59,8532.07,7591,224,1979,
2011-03-23_11:56,8531.57,8535.19,8531.57,8535.19,10353,289,2166,
2011-03-23_11:57,8534.57,8535.69,8534.57,8535.38,10673,309,2317,
2011-03-23_11:58,8534.17,8537.38,8534.17,8537.38,10395,261,2344,
2011-03-23_11:59,8538.00,8539.35,8537.92,8539.35,11185,331,2364,
2011-03-23_12:00,8539.22,8544.57,8539.22,8544.57,15138,495,3276,
2011-03-23_12:01,8546.02,8549.49,8546.02,8548.43,16159,424,3012,
2011-03-23_12:02,8549.47,8551.12,8549.47,8550.83,12296,447,2783,
2011-03-23_12:03,8550.99,8550.99,8549.04,8549.68,11415,353,2450,
2011-03-23_12:04,8549.71,8549.71,8547.02,8547.02,12721,352,2691,
2011-03-23_12:05,8545.89,8546.07,8545.79,8545.79,9861,226,2234,
2011-03-23_12:06,8544.37,8545.64,8542.43,8542.43,8211,235,1912,
2011-03-23_12:07,8543.59,8543.59,8542.06,8542.61,8569,219,2063,
2011-03-23_12:08,8544.04,8544.04,8540.73,8540.73,7555,199,1886,
2011-03-23_12:09,8542.10,8544.20,8541.94,8541.94,7490,162,1698,
2011-03-23_12:10,8542.12,8542.12,8540.44,8540.44,8715,255,2035,
2011-03-23_12:11,8542.51,8542.86,8542.25,8542.80,7732,213,1867,
2011-03-23_12:12,8543.36,8544.57,8543.36,8544.57,7124,171,1615,
2011-03-23_12:13,8543.80,8543.80,8543.07,8543.45,7663,212,1873,
2011-03-23_12:14,8540.93,8542.44,8540.93,8542.44,7429,185,1742,
2011-03-23_12:15,8541.64,8541.92,8541.09,8541.92,9340,213,1960,
2011-03-23_12:16,8540.19,8540.69,8538.60,8540.52,7965,219,1917,
2011-03-23_12:17,8539.40,8539.40,8537.58,8538.36,11391,319,2540,
2011-03-23_12:18,8537.58,8537.58,8535.34,8535.34,10096,260,2349,
2011-03-23_12:19,8532.78,8532.78,8532.18,8532.18,8896,256,2112,
2011-03-23_12:20,8530.64,8531.46,8530.64,8531.46,8964,214,1993,
2011-03-23_12:21,8530.59,8532.19,8530.59,8532.19,10138,269,2223,
2011-03-23_12:22,8534.46,8534.46,8533.59,8534.04,8422,206,1856,
2011-03-23_12:23,8531.91,8531.93,8530.72,8531.93,6896,187,1704,
2011-03-23_12:24,8531.97,8534.21,8531.97,8534.21,6458,161,1690,
2011-03-23_12:25,8532.51,8533.86,8532.51,8533.14,8403,165,1719,
2011-03-23_12:26,8533.89,8533.89,8530.48,8531.55,8323,211,1888,
2011-03-23_12:27,8533.94,8533.96,8533.39,8533.96,7988,181,1965,
2011-03-23_12:28,8531.87,8533.93,8531.87,8533.93,10177,201,1921,
2011-03-23_12:29,8532.07,8533.46,8529.96,8532.35,9658,200,1803,
2011-03-23_12:30,8533.70,8535.06,8533.70,8535.06,8987,211,1882,
2011-03-23_12:31,8533.37,8535.50,8533.37,8535.50,7816,183,1830,
2011-03-23_12:32,8535.82,8535.82,8532.86,8535.68,8183,208,1871,
2011-03-23_12:33,8535.74,8536.68,8535.74,8536.54,8269,214,2050,
2011-03-23_12:34,8534.61,8536.55,8534.61,8535.40,9037,236,2010,
2011-03-23_12:35,8535.72,8535.72,8533.82,8534.70,6853,166,1807,
2011-03-23_12:36,8533.45,8536.38,8533.45,8536.38,9124,232,2075,
2011-03-23_12:37,8537.22,8537.22,8532.71,8536.05,7142,175,1836,
2011-03-23_12:38,8533.38,8536.24,8533.38,8536.03,7102,218,1665,
2011-03-23_12:39,8538.01,8538.01,8534.90,8534.90,8559,246,2004,
2011-03-23_12:40,8535.96,8536.49,8533.51,8533.51,8517,202,1827,
2011-03-23_12:41,8534.47,8534.57,8533.80,8533.80,9676,254,2121,
2011-03-23_12:42,8532.55,8533.97,8532.02,8533.97,10388,279,2523,
2011-03-23_12:43,8534.14,8534.14,8530.85,8530.97,10046,251,2404,
2011-03-23_12:44,8532.60,8532.90,8532.60,8532.64,10731,257,2283,
2011-03-23_12:45,8533.92,8535.59,8533.86,8533.86,8108,221,2016,
2011-03-23_12:46,8535.01,8535.32,8534.28,8534.28,10107,284,2249,
2011-03-23_12:47,8534.07,8534.98,8534.07,8534.46,9389,274,2275,
2011-03-23_12:48,8533.42,8533.74,8531.75,8533.74,10812,233,2233,
2011-03-23_12:49,8533.72,8533.72,8530.51,8533.43,9378,318,2509,
2011-03-23_12:50,8528.45,8532.56,8528.45,8531.09,8915,229,2059,
2011-03-23_12:51,8532.86,8532.86,8532.04,8532.11,9582,247,2240,
2011-03-23_12:52,8533.50,8533.50,8531.28,8532.84,9188,264,2287,
2011-03-23_12:53,8531.63,8533.15,8531.63,8531.94,9700,251,2264,
2011-03-23_12:54,8533.13,8533.13,8530.50,8530.50,8683,233,2240,
2011-03-23_12:55,8535.39,8535.39,8532.33,8534.56,10479,257,2400,
2011-03-23_12:56,8535.45,8535.45,8532.64,8532.69,9186,263,2364,
2011-03-23_12:57,8533.67,8535.40,8533.67,8535.01,8517,285,2301,
2011-03-23_12:58,8534.77,8535.70,8534.65,8534.65,10309,329,2726,
2011-03-23_12:59,8537.63,8537.85,8536.68,8537.11,11075,291,2752,
2011-03-23_13:00,8536.72,8538.36,8536.72,8537.77,12210,319,2699,
2011-03-23_13:01,8539.32,8540.74,8539.32,8540.36,12716,305,2778,
2011-03-23_13:02,8541.25,8542.23,8541.14,8541.56,11311,299,2658,
2011-03-23_13:03,8542.37,8544.10,8542.37,8543.41,10087,247,2454,
2011-03-23_13:04,8542.72,8543.06,8541.44,8543.06,14650,359,2984,
2011-03-23_13:05,8544.91,8545.61,8544.91,8545.59,14182,376,3168,
2011-03-23_13:06,8547.04,8547.04,8545.29,8545.89,15469,490,3685,
2011-03-23_13:07,8548.71,8549.43,8547.02,8549.43,13409,343,3017,
2011-03-23_13:08,8548.03,8550.87,8548.03,8550.87,14725,361,3235,
2011-03-23_13:09,8548.69,8548.69,8546.51,8548.45,14683,401,3391,
2011-03-23_13:10,8547.37,8547.37,8545.46,8545.86,14293,394,3383,
2011-03-23_13:11,8547.02,8547.02,8543.16,8543.16,12973,383,3487,
2011-03-23_13:12,8546.86,8546.86,8542.77,8544.50,13259,365,3334,
2011-03-23_13:13,8545.19,8545.19,8543.41,8543.61,14238,389,3280,
2011-03-23_13:14,8545.88,8547.94,8545.21,8547.94,14235,372,3232,
2011-03-23_13:15,8546.88,8548.26,8545.78,8545.78,14370,457,3451,
2011-03-23_13:16,8545.70,8546.68,8544.89,8545.41,15877,456,3564,
2011-03-23_13:17,8547.37,8547.37,8547.00,8547.00,16358,440,3806,
2011-03-23_13:18,8544.60,8548.86,8544.60,8547.41,16897,422,3562,
2011-03-23_13:19,8548.18,8548.99,8548.16,8548.98,19200,485,4007,
2011-03-23_13:20,8544.13,8547.53,8544.13,8547.53,17509,417,3782,
2011-03-23_13:21,8547.14,8550.28,8547.14,8547.37,18846,461,4180,
2011-03-23_13:22,8545.48,8548.66,8545.48,8548.53,18117,452,3979,
2011-03-23_13:23,8545.49,8546.63,8545.49,8546.63,20603,553,4564,
2011-03-23_13:24,8544.58,8548.23,8544.58,8546.24,28978,861,6252,
2011-03-23_13:25,8541.26,8541.26,8539.05,8539.41,30347,728,6100,
2011-03-23_13:26,8539.41,8539.41,8539.41,8539.41,0,0,0,
2011-03-23_13:27,8539.41,8539.41,8539.41,8539.41,0,0,0,
2011-03-23_13:28,8539.41,8539.41,8539.41,8539.41,0,0,0,
2011-03-23_13:29,8539.41,8539.41,8539.41,8539.41,0,0,0,
2011-03-23_13:30,8539.41,8545.08,8539.41,8545.08,159467,5882,34496,
2011-03-24_09:01,8589.71,8597.62,8589.71,8597.62,73760,2848,22264,
2011-03-24_09:02,8599.40,8603.43,8599.40,8601.60,32810,1044,8918,
2011-03-24_09:03,8601.60,8602.94,8601.56,8601.56,38846,1042,8806,
2011-03-24_09:04,8602.32,8602.32,8596.83,8597.27,39508,977,8088,
2011-03-24_09:05,8595.18,8597.03,8592.61,8592.61,39020,821,7138,
2011-03-24_09:06,8594.77,8594.77,8589.29,8589.29,38481,802,6913,
2011-03-24_09:07,8591.42,8591.42,8586.71,8587.07,41502,766,6676,
2011-03-24_09:08,8585.10,8585.10,8584.19,8584.29,34830,671,6203,
2011-03-24_09:09,8583.86,8583.86,8583.10,8583.10,34662,721,6535,
2011-03-24_09:10,8585.17,8587.04,8584.20,8584.20,34364,750,6284,
2011-03-24_09:11,8587.79,8588.28,8587.60,8588.28,31292,649,6025,
2011-03-24_09:12,8589.81,8589.81,8586.21,8586.21,25819,567,5545,
2011-03-24_09:13,8589.02,8590.35,8589.02,8590.35,31099,668,6258,
2011-03-24_09:14,8589.53,8589.53,8587.45,8587.94,31483,722,6235,
2011-03-24_09:15,8587.65,8587.77,8587.12,8587.77,27280,653,5869,
2011-03-24_09:16,8586.42,8589.57,8586.42,8589.57,24672,528,4926,
2011-03-24_09:17,8588.95,8588.95,8585.06,8585.06,26828,556,5143,
2011-03-24_09:18,8586.83,8587.54,8585.25,8585.25,24345,567,4886,
2011-03-24_09:19,8587.95,8591.33,8587.95,8591.10,26670,657,5212,
2011-03-24_09:20,8591.64,8593.98,8591.36,8593.98,25112,596,4666,
2011-03-24_09:21,8593.69,8594.36,8593.69,8594.14,22514,573,4623,
2011-03-24_09:22,8591.27,8593.68,8591.27,8593.50,18401,487,4233,
2011-03-24_09:23,8590.55,8591.93,8590.55,8590.96,20022,512,4295,
2011-03-24_09:24,8591.06,8593.10,8591.06,8592.69,24509,561,4899,
2011-03-24_09:25,8589.11,8590.83,8589.11,8590.43,23881,551,4873,
2011-03-24_09:26,8590.52,8590.77,8590.24,8590.24,22905,506,4891,
2011-03-24_09:27,8588.77,8590.28,8588.77,8590.28,22679,520,4992,
2011-03-24_09:28,8589.26,8590.29,8588.16,8588.16,19837,525,4725,
2011-03-24_09:29,8588.03,8588.03,8586.84,8587.08,19766,496,4367,
2011-03-24_09:30,8586.27,8586.27,8584.39,8584.39,21677,547,4171,
2011-03-24_09:31,8582.70,8583.97,8581.43,8581.43,21829,549,4521,
2011-03-24_09:32,8582.52,8582.52,8579.36,8579.36,23485,613,4899,
2011-03-24_09:33,8578.20,8578.20,8576.01,8576.01,27059,780,5559,
2011-03-24_09:34,8574.79,8574.79,8571.26,8571.26,26340,691,5546,
2011-03-24_09:35,8570.59,8574.36,8570.59,8574.00,22735,535,4679,
2011-03-24_09:36,8570.99,8570.99,8568.12,8568.83,18985,497,4268,
2011-03-24_09:37,8571.09,8571.29,8566.41,8566.41,19865,413,3926,
2011-03-24_09:38,8568.01,8568.01,8564.11,8564.38,24641,518,4546,
2011-03-24_09:39,8559.42,8560.26,8559.06,8559.06,22962,498,4432,
2011-03-24_09:40,8558.38,8560.03,8558.38,8558.65,18753,415,3776,
2011-03-24_09:41,8559.57,8560.42,8557.04,8557.04,18249,402,3740,
2011-03-24_09:42,8559.71,8559.71,8557.46,8558.34,19821,417,3434,
2011-03-24_09:43,8560.86,8562.51,8560.02,8560.02,20791,440,3701,
2011-03-24_09:44,8560.55,8563.75,8559.95,8563.75,17607,388,3533,
2011-03-24_09:45,8563.80,8563.80,8562.92,8563.34,17520,366,3286,
2011-03-24_09:46,8566.72,8567.33,8565.63,8565.86,13952,330,3106,
2011-03-24_09:47,8567.35,8568.19,8567.35,8568.19,12032,312,2912,
2011-03-24_09:48,8568.52,8569.28,8567.50,8569.28,12427,352,3056,
2011-03-24_09:49,8569.42,8570.51,8569.42,8570.51,11907,304,2593,
2011-03-24_09:50,8570.48,8570.48,8569.32,8569.69,12606,319,2921,
2011-03-24_09:51,8570.79,8570.79,8568.83,8568.83,12810,291,2739,
2011-03-24_09:52,8569.92,8570.07,8569.11,8569.35,11715,349,2702,
2011-03-24_09:53,8571.86,8571.86,8568.27,8568.50,11138,322,2644,
2011-03-24_09:54,8570.86,8571.13,8568.62,8570.51,12563,324,2845,
2011-03-24_09:55,8566.64,8566.64,8565.16,8565.29,11437,286,2703,
2011-03-24_09:56,8567.44,8567.44,8561.45,8561.45,15608,393,3328,
2011-03-24_09:57,8556.21,8556.21,8555.50,8555.50,23323,621,4500,
2011-03-24_09:58,8554.72,8554.84,8553.87,8554.84,17571,395,3536,
2011-03-24_09:59,8552.45,8555.04,8552.45,8554.63,13748,358,3182,
2011-03-24_10:00,8550.60,8554.32,8550.60,8554.32,14592,336,3116,
2011-03-24_10:01,8552.66,8553.20,8552.21,8552.21,13453,312,2851,
2011-03-24_10:02,8553.75,8555.96,8553.75,8555.96,13588,356,2824,
2011-03-24_10:03,8556.47,8556.47,8555.78,8556.14,13370,324,2876,
2011-03-24_10:04,8558.02,8558.36,8557.06,8558.36,11045,283,2722,
2011-03-24_10:05,8559.29,8559.75,8558.62,8559.59,11433,286,2415,
2011-03-24_10:06,8559.09,8559.92,8559.09,8559.23,10548,243,2325,
2011-03-24_10:07,8559.91,8563.41,8559.91,8563.11,11072,268,2271,
2011-03-24_10:08,8561.23,8563.87,8561.23,8563.87,10610,250,2326,
2011-03-24_10:09,8566.75,8566.75,8564.72,8565.29,11933,294,2906,
2011-03-24_10:10,8564.60,8564.68,8564.29,8564.68,9705,260,2563,
2011-03-24_10:11,8565.62,8566.49,8565.19,8566.49,8346,230,2308,
2011-03-24_10:12,8567.94,8567.94,8565.90,8566.13,9609,233,2326,
2011-03-24_10:13,8567.19,8567.46,8566.66,8567.46,10628,273,2471,
2011-03-24_10:14,8567.12,8570.46,8567.12,8570.46,10964,271,2351,
2011-03-24_10:15,8570.38,8572.68,8570.38,8572.44,13507,283,2763,
2011-03-24_10:16,8572.63,8572.63,8571.16,8571.78,14298,294,2776,
2011-03-24_10:17,8574.75,8574.93,8574.07,8574.93,11616,243,2501,
2011-03-24_10:18,8577.19,8577.19,8574.32,8576.28,9542,220,2159,
2011-03-24_10:19,8573.88,8576.64,8573.88,8575.56,9241,279,2386,
2011-03-24_10:20,8577.11,8577.11,8575.99,8576.21,10026,291,2389,
2011-03-24_10:21,8579.46,8579.46,8575.17,8575.17,10900,259,2485,
2011-03-24_10:22,8574.47,8579.26,8574.47,8578.44,11662,297,2878,
2011-03-24_10:23,8578.35,8579.93,8578.34,8579.91,12400,336,3285,
2011-03-24_10:24,8577.00,8577.00,8575.58,8576.64,12214,324,2955,
2011-03-24_10:25,8575.77,8575.77,8574.55,8575.75,11301,308,2789,
2011-03-24_10:26,8577.31,8577.31,8574.76,8575.98,11631,317,2635,
2011-03-24_10:27,8576.43,8576.45,8575.75,8575.83,9527,288,2419,
2011-03-24_10:28,8578.11,8580.10,8575.01,8579.87,9382,301,2475,
2011-03-24_10:29,8575.47,8578.38,8575.47,8578.20,13226,328,2679,
2011-03-24_10:30,8576.04,8579.12,8576.04,8578.23,9913,221,2201,
2011-03-24_10:31,8576.61,8577.73,8576.60,8577.73,9621,241,2294,
2011-03-24_10:32,8576.95,8579.07,8576.25,8578.66,10025,259,2419,
2011-03-24_10:33,8575.10,8576.18,8575.10,8575.49,10066,235,2329,
2011-03-24_10:34,8574.31,8574.65,8573.12,8573.12,11027,274,2359,
2011-03-24_10:35,8573.65,8574.58,8573.21,8574.58,10069,244,2351,
2011-03-24_10:36,8574.66,8574.66,8573.06,8573.09,8555,196,2056,
2011-03-24_10:37,8574.81,8574.82,8574.09,8574.59,10446,232,2278,
2011-03-24_10:38,8574.80,8574.80,8573.67,8573.91,8079,202,2097,
2011-03-24_10:39,8573.20,8576.59,8573.20,8575.51,9839,237,2237,
2011-03-24_10:40,8572.97,8574.52,8572.97,8574.52,9578,226,2173,
2011-03-24_10:41,8575.68,8575.68,8573.75,8574.58,7738,196,1937,
2011-03-24_10:42,8574.12,8574.13,8572.88,8572.88,9179,218,2109,
2011-03-24_10:43,8572.11,8573.26,8572.08,8573.01,7353,173,1787,
2011-03-24_10:44,8572.43,8572.84,8572.09,8572.84,8373,218,1937,
2011-03-24_10:45,8575.02,8575.02,8569.31,8569.31,6316,174,1743,
2011-03-24_10:46,8571.34,8572.15,8570.47,8570.58,7801,196,1867,
2011-03-24_10:47,8571.04,8571.04,8566.97,8568.27,10058,297,2423,
2011-03-24_10:48,8568.45,8569.00,8565.11,8569.00,9589,296,2282,
2011-03-24_10:49,8568.72,8568.72,8566.33,8567.81,10848,285,2211,
2011-03-24_10:50,8567.30,8567.30,8564.03,8566.56,8952,297,2070,
2011-03-24_10:51,8567.20,8567.20,8563.91,8563.91,14477,323,2614,
2011-03-24_10:52,8565.35,8565.35,8563.24,8563.24,11683,251,2280,
2011-03-24_10:53,8566.02,8566.48,8562.01,8566.48,13431,289,2532,
2011-03-24_10:54,8564.48,8564.48,8562.10,8564.06,10993,268,2206,
2011-03-24_10:55,8561.05,8562.68,8561.05,8562.68,9642,251,2166,
2011-03-24_10:56,8562.42,8562.42,8560.60,8561.49,11534,336,2557,
2011-03-24_10:57,8559.84,8560.98,8558.03,8558.03,10718,327,2627,
2011-03-24_10:58,8560.40,8560.40,8558.21,8558.89,11006,258,2388,
2011-03-24_10:59,8560.28,8561.80,8557.77,8561.80,11671,263,2410,
2011-03-24_11:00,8559.80,8560.72,8559.80,8560.26,8740,211,1923,
2011-03-24_11:01,8561.22,8561.95,8560.00,8561.84,9585,242,1955,
2011-03-24_11:02,8562.84,8562.84,8558.87,8558.97,7772,198,1714,
2011-03-24_11:03,8559.74,8560.33,8559.50,8560.02,9306,244,1991,
2011-03-24_11:04,8560.11,8562.45,8560.11,8561.57,8823,249,2018,
2011-03-24_11:05,8561.98,8564.22,8560.56,8564.22,12549,291,2347,
2011-03-24_11:06,8565.66,8566.64,8563.78,8563.78,9160,235,2015,
2011-03-24_11:07,8561.96,8563.44,8561.61,8561.61,9695,220,1944,
2011-03-24_11:08,8565.75,8565.75,8563.32,8565.56,8945,214,1946,
2011-03-24_11:09,8565.00,8565.30,8563.32,8565.30,6947,184,1634,
2011-03-24_11:10,8566.74,8566.74,8562.13,8562.13,7281,187,1724,
2011-03-24_11:11,8564.58,8565.28,8563.03,8563.03,7494,173,1664,
2011-03-24_11:12,8563.52,8564.56,8563.34,8563.34,7983,194,1708,
2011-03-24_11:13,8565.27,8567.99,8565.27,8567.99,7120,192,1754,
2011-03-24_11:14,8568.41,8568.76,8566.80,8567.29,8904,229,1996,
2011-03-24_11:15,8567.16,8568.90,8564.91,8568.90,6231,170,1713,
2011-03-24_11:16,8567.04,8568.72,8567.04,8567.66,8792,267,2027,
2011-03-24_11:17,8567.38,8568.97,8567.38,8568.97,9143,262,2025,
2011-03-24_11:18,8570.18,8570.18,8566.20,8566.20,8997,263,2233,
2011-03-24_11:19,8566.38,8568.40,8566.38,8568.33,9878,278,2230,
2011-03-24_11:20,8570.63,8571.61,8568.02,8571.61,9319,232,2097,
2011-03-24_11:21,8572.37,8572.37,8567.96,8570.35,8967,245,2164,
2011-03-24_11:22,8571.49,8571.49,8568.00,8568.24,8206,276,2098,
2011-03-24_11:23,8569.90,8570.27,8568.05,8570.27,10298,249,2223,
2011-03-24_11:24,8570.95,8571.02,8569.81,8571.02,7611,201,1922,
2011-03-24_11:25,8571.02,8571.02,8567.67,8568.07,8448,252,2072,
2011-03-24_11:26,8566.95,8567.22,8566.78,8567.22,8258,225,1924,
2011-03-24_11:27,8566.84,8571.46,8566.84,8568.42,7801,194,1945,
2011-03-24_11:28,8567.58,8567.58,8566.12,8567.50,10673,225,2250,
2011-03-24_11:29,8567.70,8569.80,8567.08,8569.80,9203,254,2124,
2011-03-24_11:30,8566.88,8570.22,8566.51,8566.51,7181,198,1840,
2011-03-24_11:31,8566.61,8569.80,8566.61,8567.88,9394,244,1974,
2011-03-24_11:32,8568.25,8568.25,8566.66,8566.66,9020,261,2128,
2011-03-24_11:33,8567.00,8567.00,8564.98,8566.36,9901,260,2294,
2011-03-24_11:34,8567.64,8569.43,8567.64,8569.43,8169,217,1726,
2011-03-24_11:35,8572.72,8572.72,8570.41,8570.41,9821,229,1861,
2011-03-24_11:36,8573.55,8575.11,8573.03,8573.37,9160,236,1909,
2011-03-24_11:37,8574.70,8577.88,8574.70,8577.88,11836,366,2340,
2011-03-24_11:38,8578.57,8579.89,8577.89,8577.89,10000,255,2266,
2011-03-24_11:39,8579.99,8580.30,8579.70,8580.21,13183,332,2678,
2011-03-24_11:40,8581.96,8581.96,8580.85,8580.85,11282,265,2148,
2011-03-24_11:41,8582.52,8583.26,8581.30,8581.30,12475,269,2266,
2011-03-24_11:42,8584.45,8585.01,8583.64,8583.64,11067,266,2065,
2011-03-24_11:43,8585.33,8585.74,8582.63,8582.85,8842,191,1947,
2011-03-24_11:44,8585.18,8585.18,8582.49,8582.57,12473,298,2161,
2011-03-24_11:45,8583.17,8584.37,8582.03,8582.03,11534,304,2407,
2011-03-24_11:46,8584.61,8584.61,8581.64,8582.37,11469,289,2506,
2011-03-24_11:47,8582.21,8583.30,8581.81,8581.81,8909,234,2092,
2011-03-24_11:48,8583.22,8583.22,8581.60,8582.51,8669,222,2119,
2011-03-24_11:49,8582.92,8582.92,8580.71,8580.86,9334,225,2056,
2011-03-24_11:50,8580.79,8582.53,8580.79,8582.53,9700,227,1992,
2011-03-24_11:51,8582.57,8582.57,8580.19,8581.75,9713,228,1990,
2011-03-24_11:52,8581.16,8582.61,8581.16,8582.61,9153,228,2071,
2011-03-24_11:53,8584.50,8584.50,8583.01,8583.39,8613,231,2145,
2011-03-24_11:54,8583.48,8583.48,8582.24,8582.24,11870,275,2287,
2011-03-24_11:55,8581.82,8584.21,8581.52,8584.21,9076,240,2118,
2011-03-24_11:56,8583.84,8583.84,8575.51,8576.73,10924,307,2456,
2011-03-24_11:57,8579.97,8580.89,8579.82,8580.89,12718,348,2355,
2011-03-24_11:58,8581.24,8582.09,8580.69,8580.69,11175,306,2287,
2011-03-24_11:59,8580.60,8583.30,8580.60,8583.30,10856,277,1988,
2011-03-24_12:00,8581.35,8582.81,8581.35,8582.81,9073,209,1845,
2011-03-24_12:01,8582.17,8582.74,8581.14,8581.14,7631,204,1833,
2011-03-24_12:02,8579.14,8584.47,8579.14,8582.72,8096,239,1880,
2011-03-24_12:03,8582.09,8584.69,8582.09,8583.11,8404,214,1942,
2011-03-24_12:04,8584.54,8586.01,8584.05,8584.05,6824,188,1765,
2011-03-24_12:05,8585.98,8585.98,8585.08,8585.09,8358,258,1909,
2011-03-24_12:06,8585.38,8588.42,8585.38,8587.11,9199,269,1983,
2011-03-24_12:07,8589.19,8589.19,8587.69,8587.69,8895,312,2268,
2011-03-24_12:08,8590.24,8590.24,8588.44,8588.44,9323,268,2387,
2011-03-24_12:09,8589.12,8589.12,8585.90,8586.54,10611,301,2379,
2011-03-24_12:10,8587.75,8587.75,8586.73,8587.20,9138,247,2101,
2011-03-24_12:11,8588.76,8588.76,8587.84,8588.72,8392,241,2085,
2011-03-24_12:12,8589.18,8589.18,8586.22,8587.24,8798,233,1956,
2011-03-24_12:13,8589.12,8589.12,8586.18,8587.56,8673,221,1909,
2011-03-24_12:14,8588.76,8588.87,8588.45,8588.48,9254,260,2140,
2011-03-24_12:15,8589.39,8589.39,8588.15,8588.15,9657,264,2106,
2011-03-24_12:16,8591.25,8591.25,8588.25,8588.49,9517,288,2276,
2011-03-24_12:17,8589.31,8589.31,8586.00,8588.58,7556,218,1894,
2011-03-24_12:18,8591.15,8591.15,8588.53,8590.77,7402,204,1835,
2011-03-24_12:19,8590.75,8591.27,8590.62,8591.27,9849,274,2094,
2011-03-24_12:20,8592.14,8593.91,8590.10,8593.62,10759,265,2303,
2011-03-24_12:21,8592.94,8594.97,8592.94,8592.98,11082,280,2364,
2011-03-24_12:22,8594.03,8594.03,8590.15,8592.43,9878,280,2264,
2011-03-24_12:23,8591.34,8591.53,8590.48,8591.53,8409,270,2196,
2011-03-24_12:24,8591.26,8593.97,8591.26,8593.97,9326,247,2164,
2011-03-24_12:25,8594.38,8594.38,8590.25,8590.57,8181,216,2055,
2011-03-24_12:26,8590.71,8594.05,8590.71,8591.31,8140,221,2063,
2011-03-24_12:27,8591.53,8592.56,8590.61,8592.56,8364,292,2293,
2011-03-24_12:28,8590.41,8590.41,8589.50,8589.83,9218,244,1971,
2011-03-24_12:29,8590.33,8590.33,8587.47,8589.16,7898,219,1975,
2011-03-24_12:30,8588.41,8588.41,8587.06,8588.26,9727,242,2184,
2011-03-24_12:31,8588.10,8588.10,8586.73,8586.86,9559,228,2128,
2011-03-24_12:32,8588.53,8588.53,8586.92,8587.60,8914,229,2042,
2011-03-24_12:33,8587.76,8588.49,8586.88,8588.49,7655,214,1797,
2011-03-24_12:34,8588.55,8591.39,8588.55,8591.39,7966,228,2081,
2011-03-24_12:35,8589.65,8589.77,8589.34,8589.34,8714,236,2138,
2011-03-24_12:36,8589.05,8591.37,8585.84,8585.84,7149,188,1739,
2011-03-24_12:37,8587.62,8589.24,8586.25,8589.14,7529,195,1741,
2011-03-24_12:38,8588.91,8588.91,8586.34,8588.63,6821,196,1885,
2011-03-24_12:39,8586.14,8586.14,8584.46,8584.70,8343,222,1874,
2011-03-24_12:40,8586.45,8588.46,8584.95,8584.95,9830,270,2236,
2011-03-24_12:41,8585.43,8587.57,8585.43,8585.50,8102,265,2241,
2011-03-24_12:42,8586.99,8586.99,8585.45,8586.21,9531,318,2360,
2011-03-24_12:43,8584.86,8586.21,8584.86,8586.21,12018,395,2379,
2011-03-24_12:44,8585.75,8585.75,8583.88,8585.30,11336,286,2246,
2011-03-24_12:45,8586.00,8588.44,8586.00,8588.40,10582,270,2417,
2011-03-24_12:46,8585.73,8587.21,8585.73,8587.21,9497,268,2355,
2011-03-24_12:47,8587.19,8587.19,8585.57,8586.93,8892,262,2185,
2011-03-24_12:48,8587.20,8588.01,8586.47,8587.71,11018,259,2289,
2011-03-24_12:49,8586.52,8588.49,8586.52,8587.89,8790,229,2045,
2011-03-24_12:50,8587.82,8588.53,8584.13,8588.53,9102,239,2018,
2011-03-24_12:51,8587.07,8588.18,8587.07,8587.92,9481,256,2299,
2011-03-24_12:52,8587.73,8588.17,8586.98,8587.44,10965,258,2414,
2011-03-24_12:53,8587.25,8588.40,8587.11,8587.11,9990,278,2424,
2011-03-24_12:54,8585.65,8586.62,8585.65,8586.51,11548,374,2775,
2011-03-24_12:55,8586.97,8588.23,8586.97,8587.65,10392,370,2513,
2011-03-24_12:56,8587.75,8589.03,8587.54,8587.54,14451,357,2694,
2011-03-24_12:57,8587.38,8587.75,8587.05,8587.05,10202,282,2510,
2011-03-24_12:58,8587.41,8590.86,8587.41,8590.77,11912,319,2726,
2011-03-24_12:59,8588.02,8591.23,8588.02,8591.17,10196,275,2498,
2011-03-24_13:00,8588.65,8589.12,8587.43,8587.43,10142,268,2388,
2011-03-24_13:01,8589.44,8590.37,8588.71,8590.37,12124,290,2584,
2011-03-24_13:02,8590.02,8590.02,8587.33,8588.89,12172,357,2640,
2011-03-24_13:03,8590.57,8590.67,8589.07,8589.19,11348,280,2417,
2011-03-24_13:04,8591.76,8591.76,8589.35,8589.54,11168,314,2629,
2011-03-24_13:05,8589.99,8592.36,8589.73,8590.76,11578,299,2632,
2011-03-24_13:06,8591.66,8591.66,8590.65,8590.65,11932,315,2572,
2011-03-24_13:07,8592.55,8592.55,8587.94,8588.38,15829,300,2758,
2011-03-24_13:08,8590.03,8590.12,8588.20,8588.20,15440,360,2888,
2011-03-24_13:09,8589.82,8590.93,8589.82,8590.76,16475,391,3174,
2011-03-24_13:10,8592.88,8594.11,8591.09,8594.11,17982,419,3560,
2011-03-24_13:11,8590.98,8594.22,8590.98,8594.22,16609,420,3333,
2011-03-24_13:12,8591.56,8593.24,8591.32,8592.71,15481,410,3333,
2011-03-24_13:13,8593.19,8595.33,8593.19,8595.32,14822,374,3300,
2011-03-24_13:14,8596.32,8596.32,8593.41,8593.41,15873,357,3442,
2011-03-24_13:15,8594.54,8595.20,8594.36,8594.77,16044,369,3365,
2011-03-24_13:16,8597.77,8597.77,8593.21,8595.22,17190,433,3609,
2011-03-24_13:17,8591.89,8595.86,8591.89,8595.32,17074,425,3624,
2011-03-24_13:18,8595.38,8595.58,8594.27,8595.42,17166,396,3680,
2011-03-24_13:19,8594.42,8595.42,8593.86,8593.86,18250,473,4036,
2011-03-24_13:20,8595.58,8595.58,8592.17,8594.61,19670,497,4099,
2011-03-24_13:21,8595.59,8595.59,8594.15,8595.49,18967,509,4316,
2011-03-24_13:22,8594.62,8594.62,8592.69,8594.51,17686,477,4100,
2011-03-24_13:23,8594.71,8594.71,8592.80,8592.80,21346,539,4617,
2011-03-24_13:24,8591.77,8591.77,8589.20,8589.57,25797,680,5655,
2011-03-24_13:25,8589.33,8590.64,8585.87,8585.87,26884,609,5482,
2011-03-24_13:26,8585.89,8585.89,8585.89,8585.89,0,0,0,
2011-03-24_13:27,8585.89,8585.89,8585.89,8585.89,0,0,0,
2011-03-24_13:28,8585.89,8585.89,8585.89,8585.89,0,0,0,
2011-03-24_13:29,8585.89,8585.89,8585.89,8585.89,0,0,0,
2011-03-24_13:30,8585.89,8585.89,8576.40,8576.40,149624,5632,34468,
2011-03-25_09:01,8645.37,8651.15,8645.37,8651.15,87853,3446,23005,
2011-03-25_09:02,8650.51,8650.63,8647.55,8647.72,34449,1121,8428,
2011-03-25_09:03,8643.77,8643.77,8632.85,8632.85,39887,1040,8403,
2011-03-25_09:04,8631.16,8631.16,8626.51,8630.38,36916,969,7753,
2011-03-25_09:05,8630.08,8630.76,8626.44,8626.44,39492,831,7195,
2011-03-25_09:06,8628.10,8628.10,8625.11,8625.70,35535,845,7069,
2011-03-25_09:07,8624.96,8630.92,8624.96,8630.55,35443,832,6958,
2011-03-25_09:08,8627.85,8634.81,8627.85,8633.92,34906,768,6405,
2011-03-25_09:09,8637.78,8637.78,8628.48,8628.48,34831,810,6894,
2011-03-25_09:10,8632.25,8635.57,8632.25,8632.95,31103,694,6082,
2011-03-25_09:11,8632.33,8632.33,8631.23,8631.92,32526,711,5934,
2011-03-25_09:12,8631.51,8631.51,8628.78,8628.78,30111,633,5509,
2011-03-25_09:13,8629.40,8633.45,8629.40,8632.42,33217,722,6074,
2011-03-25_09:14,8631.79,8634.36,8631.79,8634.36,26459,626,5486,
2011-03-25_09:15,8634.16,8634.16,8632.51,8632.52,28489,599,5187,
2011-03-25_09:16,8632.98,8633.98,8632.98,8633.98,25723,657,5249,
2011-03-25_09:17,8635.71,8638.16,8631.15,8631.15,26631,698,5304,
2011-03-25_09:18,8632.15,8633.18,8631.49,8633.18,23743,589,4873,
2011-03-25_09:19,8630.76,8630.76,8626.05,8626.11,23704,512,4805,
2011-03-25_09:20,8628.66,8629.33,8627.56,8628.06,24857,515,4967,
2011-03-25_09:21,8626.91,8626.91,8625.73,8626.06,21496,559,4724,
2011-03-25_09:22,8628.67,8633.39,8628.67,8633.39,24782,691,5327,
2011-03-25_09:23,8630.17,8631.21,8629.99,8629.99,20736,497,4548,
2011-03-25_09:24,8628.91,8631.62,8628.54,8631.62,19693,541,4327,
2011-03-25_09:25,8629.80,8631.70,8629.35,8631.70,19884,453,4157,
2011-03-25_09:26,8629.74,8632.70,8627.15,8632.70,22238,474,4113,
2011-03-25_09:27,8629.77,8631.42,8629.77,8629.78,24010,624,4348,
2011-03-25_09:28,8630.30,8630.32,8628.56,8629.72,21828,536,4140,
2011-03-25_09:29,8628.43,8630.39,8628.43,8630.03,18138,506,4087,
2011-03-25_09:30,8627.72,8628.53,8627.34,8627.65,18406,476,4044,
2011-03-25_09:31,8631.60,8635.21,8631.60,8632.80,24477,672,4543,
2011-03-25_09:32,8634.03,8634.03,8631.59,8632.18,19611,480,3755,
2011-03-25_09:33,8632.08,8633.44,8631.24,8631.24,20088,503,3868,
2011-03-25_09:34,8631.10,8634.19,8631.10,8634.19,16524,503,3638,
2011-03-25_09:35,8631.18,8637.35,8631.18,8631.25,17990,444,3811,
2011-03-25_09:36,8631.88,8632.01,8630.45,8631.42,19880,518,4000,
2011-03-25_09:37,8630.59,8630.59,8628.26,8628.60,17631,569,3857,
2011-03-25_09:38,8628.51,8630.10,8627.88,8630.10,20661,583,4215,
2011-03-25_09:39,8628.24,8628.24,8619.43,8619.43,28683,729,5441,
2011-03-25_09:40,8620.06,8620.06,8615.07,8617.97,31256,694,5785,
2011-03-25_09:41,8614.10,8617.59,8614.01,8617.59,29380,648,5591,
2011-03-25_09:42,8619.33,8620.73,8618.94,8619.70,24755,566,5044,
2011-03-25_09:43,8618.11,8620.58,8615.56,8620.58,21754,566,4285,
2011-03-25_09:44,8617.12,8617.12,8613.82,8613.82,17172,435,3836,
2011-03-25_09:45,8616.44,8620.57,8614.87,8620.57,18481,429,3955,
2011-03-25_09:46,8615.73,8617.03,8614.19,8614.19,19723,431,3576,
2011-03-25_09:47,8618.04,8618.04,8615.15,8616.70,20287,478,3889,
2011-03-25_09:48,8615.15,8617.96,8613.52,8617.96,19140,477,3834,
2011-03-25_09:49,8616.35,8616.35,8613.74,8614.03,16695,425,3306,
2011-03-25_09:50,8610.70,8611.11,8610.18,8611.11,14860,366,3126,
2011-03-25_09:51,8610.70,8610.70,8609.08,8609.08,16124,327,3161,
2011-03-25_09:52,8608.73,8609.98,8608.73,8608.88,15833,333,3058,
2011-03-25_09:53,8604.98,8605.84,8604.16,8604.16,15367,354,3289,
2011-03-25_09:54,8602.39,8602.39,8601.11,8601.11,20036,448,3912,
2011-03-25_09:55,8602.42,8602.42,8598.94,8600.65,16730,466,4093,
2011-03-25_09:56,8601.38,8602.34,8601.38,8601.70,18476,455,3939,
2011-03-25_09:57,8599.60,8599.60,8596.30,8596.30,17677,469,3782,
2011-03-25_09:58,8599.19,8599.19,8593.67,8593.67,17681,469,4071,
2011-03-25_09:59,8595.68,8596.55,8593.51,8593.51,18680,480,3718,
2011-03-25_10:00,8592.90,8593.96,8592.50,8593.68,14496,369,3505,
2011-03-25_10:01,8589.29,8591.96,8589.29,8591.72,15211,388,3408,
2011-03-25_10:02,8589.96,8589.96,8589.06,8589.19,18064,451,3831,
2011-03-25_10:03,8588.90,8588.90,8587.84,8588.39,12951,343,3048,
2011-03-25_10:04,8588.36,8599.46,8588.36,8599.46,21099,578,4299,
2011-03-25_10:05,8599.41,8606.44,8599.41,8605.38,23262,504,3690,
2011-03-25_10:06,8605.60,8607.82,8605.52,8605.52,14753,358,3038,
2011-03-25_10:07,8603.55,8607.07,8603.55,8606.82,14908,360,2918,
2011-03-25_10:08,8604.26,8605.66,8602.83,8605.66,12679,326,2449,
2011-03-25_10:09,8603.16,8605.66,8602.49,8602.49,10648,256,2347,
2011-03-25_10:10,8602.57,8606.80,8602.57,8604.54,10354,254,2279,
2011-03-25_10:11,8608.75,8608.75,8604.57,8605.57,9363,260,2086,
2011-03-25_10:12,8605.09,8605.09,8602.12,8604.71,8983,227,1984,
2011-03-25_10:13,8605.51,8612.88,8605.51,8612.77,11428,401,2447,
2011-03-25_10:14,8612.65,8615.66,8612.65,8615.66,9255,256,2093,
2011-03-25_10:15,8610.95,8611.92,8610.95,8611.50,10815,260,2221,
2011-03-25_10:16,8611.27,8611.27,8608.61,8608.61,7855,235,2107,
2011-03-25_10:17,8611.49,8613.49,8610.53,8610.53,8739,242,2251,
2011-03-25_10:18,8611.31,8612.05,8608.65,8608.65,8419,260,2060,
2011-03-25_10:19,8610.05,8610.30,8607.33,8607.33,7255,246,1900,
2011-03-25_10:20,8610.89,8610.89,8607.06,8607.06,8706,249,1953,
2011-03-25_10:21,8607.96,8608.96,8606.37,8606.37,8250,228,2007,
2011-03-25_10:22,8605.36,8606.63,8605.14,8605.33,9516,247,2049,
2011-03-25_10:23,8604.12,8606.30,8604.12,8606.14,9535,296,2189,
2011-03-25_10:24,8603.74,8607.23,8603.74,8604.51,9825,249,2208,
2011-03-25_10:25,8604.12,8605.73,8604.05,8604.80,9416,234,2178,
2011-03-25_10:26,8606.04,8606.04,8604.08,8604.08,10269,254,2477,
2011-03-25_10:27,8605.85,8605.85,8602.60,8605.06,10344,246,2224,
2011-03-25_10:28,8602.48,8606.44,8602.48,8605.38,10249,271,2196,
2011-03-25_10:29,8604.68,8607.32,8604.36,8607.32,7812,225,1830,
2011-03-25_10:30,8606.96,8608.03,8605.78,8608.03,8862,236,1881,
2011-03-25_10:31,8605.72,8611.51,8605.72,8611.35,9497,235,1975,
2011-03-25_10:32,8610.36,8610.36,8608.72,8608.72,7319,185,1723,
2011-03-25_10:33,8608.22,8611.54,8608.22,8608.64,7384,195,1819,
2011-03-25_10:34,8608.78,8611.78,8608.78,8611.78,7034,194,1767,
2011-03-25_10:35,8609.88,8610.74,8608.75,8608.75,5754,148,1534,
2011-03-25_10:36,8607.60,8611.22,8607.60,8609.75,7487,224,1727,
2011-03-25_10:37,8609.73,8612.16,8609.73,8612.16,7276,272,1603,
2011-03-25_10:38,8608.79,8611.60,8608.79,8611.22,9093,307,1903,
2011-03-25_10:39,8612.31,8612.31,8611.03,8611.94,6059,198,1661,
2011-03-25_10:40,8611.07,8612.07,8610.32,8610.32,6829,215,1654,
2011-03-25_10:41,8614.96,8615.33,8614.05,8615.19,7509,249,1916,
2011-03-25_10:42,8613.18,8618.89,8613.18,8614.93,10323,608,2089,
2011-03-25_10:43,8616.74,8621.56,8615.63,8620.58,16514,434,2605,
2011-03-25_10:44,8622.27,8622.27,8620.70,8620.94,10732,346,2342,
2011-03-25_10:45,8621.88,8622.90,8621.01,8621.01,10942,303,2317,
2011-03-25_10:46,8621.48,8621.48,8619.19,8619.32,9087,303,2200,
2011-03-25_10:47,8620.57,8623.22,8620.57,8622.62,13185,358,2573,
2011-03-25_10:48,8623.11,8623.32,8622.24,8622.24,10586,319,2287,
2011-03-25_10:49,8621.76,8622.55,8618.74,8618.74,8626,263,2124,
2011-03-25_10:50,8622.15,8622.15,8616.79,8616.79,8687,208,2006,
2011-03-25_10:51,8615.48,8620.18,8615.48,8619.22,8683,235,1928,
2011-03-25_10:52,8619.28,8620.18,8617.34,8617.34,7462,215,1821,
2011-03-25_10:53,8621.29,8621.29,8617.37,8618.17,9054,241,2043,
2011-03-25_10:54,8617.58,8617.76,8617.07,8617.76,8104,184,1709,
2011-03-25_10:55,8616.95,8617.00,8615.80,8615.82,9133,244,1974,
2011-03-25_10:56,8614.35,8618.39,8614.35,8618.38,8467,227,1883,
2011-03-25_10:57,8619.23,8619.23,8617.01,8617.51,7295,208,1707,
2011-03-25_10:58,8615.87,8617.10,8614.55,8617.10,7365,236,1882,
2011-03-25_10:59,8615.61,8617.14,8613.71,8614.23,8133,298,2015,
2011-03-25_11:00,8617.82,8617.82,8613.82,8613.90,10670,280,2375,
2011-03-25_11:01,8613.69,8615.64,8613.69,8615.63,9541,225,1995,
2011-03-25_11:02,8613.50,8615.90,8612.99,8614.72,7769,238,2167,
2011-03-25_11:03,8614.47,8616.49,8614.47,8615.62,8485,264,2098,
2011-03-25_11:04,8613.72,8615.23,8612.81,8615.23,11048,295,2436,
2011-03-25_11:05,8615.34,8615.34,8612.95,8614.04,11515,338,2568,
2011-03-25_11:06,8614.02,8614.66,8612.94,8614.66,11003,330,2676,
2011-03-25_11:07,8620.28,8620.28,8614.57,8614.67,11862,271,2302,
2011-03-25_11:08,8616.38,8617.00,8613.35,8616.55,9366,288,2391,
2011-03-25_11:09,8616.05,8616.41,8615.40,8616.41,9780,248,2208,
2011-03-25_11:10,8614.79,8618.28,8614.79,8618.27,9387,269,2107,
2011-03-25_11:11,8618.03,8621.66,8618.03,8621.66,8766,269,2191,
2011-03-25_11:12,8621.84,8622.00,8620.77,8622.00,9477,271,2281,
2011-03-25_11:13,8621.53,8622.07,8621.53,8621.77,12616,416,2623,
2011-03-25_11:14,8625.36,8631.40,8625.36,8628.43,16894,459,3153,
2011-03-25_11:15,8627.17,8633.52,8627.17,8633.52,10581,312,2539,
2011-03-25_11:16,8633.85,8633.85,8630.30,8630.30,10472,335,2310,
2011-03-25_11:17,8630.22,8634.20,8630.22,8634.16,11621,282,2260,
2011-03-25_11:18,8629.44,8630.74,8629.44,8630.40,10487,302,2173,
2011-03-25_11:19,8626.07,8628.98,8626.07,8626.85,9460,255,2064,
2011-03-25_11:20,8628.41,8628.41,8625.93,8626.31,9014,268,1921,
2011-03-25_11:21,8626.41,8626.41,8625.57,8625.81,11230,309,2160,
2011-03-25_11:22,8625.29,8625.29,8622.86,8622.86,7728,242,1936,
2011-03-25_11:23,8622.54,8625.09,8622.54,8623.66,7909,223,1789,
2011-03-25_11:24,8622.91,8624.33,8622.07,8622.07,8983,226,1828,
2011-03-25_11:25,8622.25,8623.54,8621.85,8622.91,7210,266,1895,
2011-03-25_11:26,8622.80,8622.80,8621.07,8622.09,9065,249,1842,
2011-03-25_11:27,8621.04,8621.18,8619.25,8621.17,8690,244,2197,
2011-03-25_11:28,8622.22,8622.22,8619.71,8619.73,7947,195,1782,
2011-03-25_11:29,8624.14,8624.14,8623.28,8623.28,7198,217,1795,
2011-03-25_11:30,8624.65,8625.93,8624.27,8625.93,9819,284,2185,
2011-03-25_11:31,8627.52,8627.52,8624.39,8624.86,9006,254,2298,
2011-03-25_11:32,8624.52,8628.08,8623.90,8626.84,7419,177,1817,
2011-03-25_11:33,8624.56,8625.46,8623.29,8625.46,7429,207,1775,
2011-03-25_11:34,8623.51,8625.44,8623.30,8623.30,9295,247,1958,
2011-03-25_11:35,8623.80,8625.61,8623.80,8625.53,9332,217,1996,
2011-03-25_11:36,8624.62,8624.62,8622.29,8623.36,7965,232,1795,
2011-03-25_11:37,8624.29,8624.29,8623.48,8623.48,8359,209,1682,
2011-03-25_11:38,8623.49,8624.31,8623.49,8624.31,8450,320,1685,
2011-03-25_11:39,8622.18,8625.01,8622.18,8622.88,9399,242,2087,
2011-03-25_11:40,8621.83,8622.32,8621.72,8622.32,9866,288,2106,
2011-03-25_11:41,8621.08,8629.87,8621.08,8624.45,17007,437,3399,
2011-03-25_11:42,8631.52,8642.89,8631.52,8642.89,35428,1215,7785,
2011-03-25_11:43,8644.00,8647.38,8644.00,8647.38,22849,736,4645,
2011-03-25_11:44,8649.70,8657.20,8649.70,8657.20,42225,1254,7839,
2011-03-25_11:45,8658.05,8658.05,8653.83,8653.83,21144,495,3864,
2011-03-25_11:46,8654.87,8655.32,8653.76,8653.76,17789,435,3452,
2011-03-25_11:47,8650.95,8650.95,8646.83,8646.85,14022,316,2684,
2011-03-25_11:48,8645.31,8647.14,8645.31,8646.92,12531,310,2359,
2011-03-25_11:49,8644.70,8646.36,8644.70,8646.20,11370,274,2461,
2011-03-25_11:50,8645.75,8647.36,8645.03,8645.03,11278,285,2565,
2011-03-25_11:51,8646.15,8652.47,8646.15,8652.47,9325,293,2279,
2011-03-25_11:52,8651.44,8651.44,8647.42,8647.93,11076,274,2284,
2011-03-25_11:53,8651.11,8651.11,8648.23,8648.39,11137,263,2312,
2011-03-25_11:54,8645.94,8645.94,8644.70,8644.75,8801,204,1840,
2011-03-25_11:55,8644.20,8644.57,8643.02,8644.37,9894,226,1860,
2011-03-25_11:56,8647.79,8647.79,8641.11,8641.75,9373,253,1941,
2011-03-25_11:57,8640.72,8640.72,8639.44,8639.44,9301,229,2002,
2011-03-25_11:58,8637.94,8640.50,8637.94,8639.48,7205,194,1774,
2011-03-25_11:59,8638.77,8639.90,8638.55,8638.85,9689,261,2043,
2011-03-25_12:00,8640.95,8640.95,8639.03,8639.03,8791,258,2076,
2011-03-25_12:01,8639.56,8639.56,8637.37,8638.56,7825,286,1736,
2011-03-25_12:02,8639.10,8639.10,8635.71,8635.71,6713,226,1641,
2011-03-25_12:03,8636.67,8638.77,8636.67,8637.76,7675,292,1744,
2011-03-25_12:04,8639.66,8641.55,8639.66,8641.55,9081,263,2381,
2011-03-25_12:05,8641.24,8641.24,8635.20,8636.20,7384,184,1867,
2011-03-25_12:06,8634.75,8637.53,8634.75,8637.13,8034,232,1811,
2011-03-25_12:07,8636.39,8637.36,8636.39,8636.57,8326,205,1761,
2011-03-25_12:08,8636.26,8636.26,8635.22,8636.26,9555,237,1850,
2011-03-25_12:09,8634.35,8635.16,8634.10,8634.10,9310,224,2078,
2011-03-25_12:10,8631.33,8635.67,8631.33,8635.67,8137,212,1811,
2011-03-25_12:11,8633.60,8637.30,8633.22,8637.12,8013,241,1967,
2011-03-25_12:12,8638.38,8638.38,8636.28,8636.28,9334,259,2308,
2011-03-25_12:13,8636.73,8638.71,8636.73,8637.86,7527,213,1927,
2011-03-25_12:14,8638.78,8638.78,8635.38,8635.38,8326,234,1992,
2011-03-25_12:15,8635.35,8635.71,8633.65,8635.71,7386,210,1932,
2011-03-25_12:16,8633.76,8635.34,8633.76,8635.13,7316,179,1699,
2011-03-25_12:17,8636.89,8636.89,8632.52,8632.52,8528,206,1870,
2011-03-25_12:18,8635.59,8635.59,8633.19,8633.19,8489,204,1963,
2011-03-25_12:19,8633.36,8633.36,8630.91,8630.91,9049,248,1700,
2011-03-25_12:20,8632.45,8633.44,8631.99,8632.13,8546,259,1992,
2011-03-25_12:21,8633.46,8634.05,8632.72,8633.62,8071,215,1972,
2011-03-25_12:22,8632.11,8632.11,8629.96,8630.40,9250,230,2001,
2011-03-25_12:23,8629.13,8631.77,8627.16,8627.16,8402,298,2179,
2011-03-25_12:24,8629.62,8629.62,8626.17,8626.17,10106,326,2308,
2011-03-25_12:25,8627.23,8628.33,8627.21,8628.33,8323,235,2008,
2011-03-25_12:26,8628.27,8628.27,8624.90,8624.90,8305,230,2008,
2011-03-25_12:27,8625.91,8625.91,8624.02,8625.10,7719,220,1984,
2011-03-25_12:28,8624.99,8625.55,8624.96,8624.96,7675,193,1980,
2011-03-25_12:29,8626.27,8627.53,8622.83,8627.53,7695,201,1823,
2011-03-25_12:30,8626.52,8626.52,8623.03,8624.04,7413,227,1953,
2011-03-25_12:31,8626.91,8626.91,8624.49,8624.71,7204,188,1793,
2011-03-25_12:32,8625.11,8626.91,8625.11,8625.70,6492,185,1727,
2011-03-25_12:33,8626.69,8626.69,8625.32,8625.32,7206,201,1864,
2011-03-25_12:34,8624.40,8626.15,8624.14,8626.13,8333,280,1909,
2011-03-25_12:35,8624.61,8624.61,8622.84,8623.15,9019,262,1998,
2011-03-25_12:36,8624.02,8624.42,8623.70,8624.03,7164,215,1883,
2011-03-25_12:37,8626.60,8626.60,8623.91,8623.91,7946,222,2010,
2011-03-25_12:38,8625.11,8625.74,8624.29,8625.74,7004,191,1814,
2011-03-25_12:39,8626.12,8626.12,8623.51,8623.51,7076,209,1896,
2011-03-25_12:40,8623.15,8625.72,8623.15,8624.48,6795,222,1879,
2011-03-25_12:41,8626.83,8628.82,8626.83,8628.82,7681,249,1991,
2011-03-25_12:42,8631.15,8631.89,8626.19,8631.89,11384,322,2741,
2011-03-25_12:43,8629.67,8629.67,8627.83,8629.29,10780,326,2546,
2011-03-25_12:44,8630.54,8630.54,8627.22,8627.22,9728,254,2332,
2011-03-25_12:45,8629.11,8629.11,8626.93,8626.93,11143,293,2690,
2011-03-25_12:46,8630.39,8630.39,8626.65,8626.75,8768,247,2119,
2011-03-25_12:47,8627.51,8627.94,8627.51,8627.93,8853,196,1990,
2011-03-25_12:48,8626.07,8628.30,8626.07,8627.83,10080,256,2086,
2011-03-25_12:49,8626.83,8627.06,8625.66,8627.06,8637,257,2171,
2011-03-25_12:50,8626.42,8626.62,8625.99,8626.62,7901,239,2011,
2011-03-25_12:51,8625.79,8628.28,8625.79,8628.28,9834,261,2221,
2011-03-25_12:52,8627.33,8633.91,8627.33,8633.91,9115,262,2251,
2011-03-25_12:53,8629.35,8629.48,8628.03,8629.48,9218,241,2209,
2011-03-25_12:54,8630.49,8630.49,8627.60,8627.60,9762,240,2092,
2011-03-25_12:55,8626.51,8628.69,8625.82,8628.69,10074,268,2203,
2011-03-25_12:56,8626.49,8626.49,8624.64,8624.84,9820,217,2090,
2011-03-25_12:57,8627.50,8627.50,8623.06,8623.13,9674,209,2035,
2011-03-25_12:58,8623.21,8624.54,8623.21,8624.54,11198,304,2568,
2011-03-25_12:59,8623.45,8623.70,8622.18,8623.70,11578,293,2466,
2011-03-25_13:00,8624.91,8624.91,8622.05,8622.05,10815,276,2454,
2011-03-25_13:01,8621.76,8621.76,8619.20,8619.91,15003,430,2845,
2011-03-25_13:02,8619.86,8619.86,8614.93,8616.42,14627,406,3060,
2011-03-25_13:03,8614.37,8614.37,8611.92,8611.92,14768,451,3320,
2011-03-25_13:04,8614.22,8616.49,8614.22,8615.10,16315,445,3712,
2011-03-25_13:05,8613.50,8617.67,8613.50,8617.67,15611,473,3536,
2011-03-25_13:06,8619.19,8621.27,8619.19,8621.20,15405,396,3526,
2011-03-25_13:07,8622.16,8622.16,8618.55,8619.07,13117,341,2991,
2011-03-25_13:08,8622.51,8622.51,8619.18,8619.18,11464,287,2622,
2011-03-25_13:09,8618.50,8619.33,8616.95,8619.20,10331,270,2735,
2011-03-25_13:10,8617.57,8618.33,8613.51,8613.51,11438,323,2590,
2011-03-25_13:11,8617.26,8620.39,8615.27,8620.32,14566,351,3089,
2011-03-25_13:12,8616.08,8618.66,8616.08,8618.27,11706,301,2773,
2011-03-25_13:13,8615.73,8615.73,8612.90,8614.18,13529,329,2961,
2011-03-25_13:14,8614.07,8614.94,8612.42,8614.94,12653,346,3112,
2011-03-25_13:15,8614.39,8614.66,8613.91,8614.52,15049,427,3478,
2011-03-25_13:16,8614.44,8615.43,8614.44,8615.03,12826,374,3186,
2011-03-25_13:17,8614.18,8614.18,8611.23,8611.85,16348,541,3950,
2011-03-25_13:18,8612.84,8613.47,8612.64,8613.23,15299,461,3925,
2011-03-25_13:19,8613.68,8613.68,8610.61,8611.07,17558,449,4045,
2011-03-25_13:20,8610.37,8610.37,8608.17,8608.17,17860,504,3956,
2011-03-25_13:21,8609.16,8609.16,8603.95,8605.39,20026,602,4389,
2011-03-25_13:22,8604.72,8605.25,8603.98,8604.92,19151,532,4418,
2011-03-25_13:23,8605.54,8605.54,8602.38,8605.08,25796,664,5606,
2011-03-25_13:24,8604.85,8604.85,8602.39,8602.39,25193,658,6008,
2011-03-25_13:25,8601.52,8601.52,8600.72,8600.72,26258,609,5428,
2011-03-25_13:26,8600.73,8600.73,8600.73,8600.73,0,0,0,
2011-03-25_13:27,8600.73,8600.73,8600.73,8600.73,0,0,0,
2011-03-25_13:28,8600.73,8600.73,8600.73,8600.73,0,0,0,
2011-03-25_13:29,8600.73,8600.73,8600.73,8600.73,0,0,0,
2011-03-25_13:30,8600.73,8610.39,8600.73,8610.39,138656,5296,34103,
2011-03-28_09:01,8587.99,8591.63,8587.99,8590.66,70300,2553,18689,
2011-03-28_09:02,8593.09,8593.41,8589.71,8593.29,23745,751,6099,
2011-03-28_09:03,8585.26,8585.69,8583.54,8583.54,27739,913,6552,
2011-03-28_09:04,8582.26,8582.26,8577.80,8577.80,31137,829,6424,
2011-03-28_09:05,8579.85,8585.00,8579.85,8585.00,31879,747,6321,
2011-03-28_09:06,8587.06,8587.18,8586.84,8587.18,29495,643,5718,
2011-03-28_09:07,8585.59,8587.37,8584.94,8586.75,29523,684,5612,
2011-03-28_09:08,8583.52,8584.71,8581.28,8581.28,25687,553,4758,
2011-03-28_09:09,8580.46,8581.44,8579.36,8579.36,25670,584,4669,
2011-03-28_09:10,8578.23,8579.91,8574.38,8574.38,21410,425,4218,
2011-03-28_09:11,8573.75,8573.75,8569.17,8569.17,22584,531,4589,
2011-03-28_09:12,8568.72,8568.72,8564.90,8564.90,22893,677,5056,
2011-03-28_09:13,8564.32,8564.32,8559.54,8559.54,25034,607,5149,
2011-03-28_09:14,8556.77,8556.77,8553.18,8553.18,27464,601,5673,
2011-03-28_09:15,8552.03,8553.79,8551.57,8553.79,28012,607,5492,
2011-03-28_09:16,8552.01,8552.92,8552.01,8552.92,23798,516,5123,
2011-03-28_09:17,8555.03,8558.15,8555.03,8558.15,27521,576,5165,
2011-03-28_09:18,8557.23,8560.06,8557.23,8558.08,25334,571,5019,
2011-03-28_09:19,8558.41,8558.99,8557.97,8558.03,23310,590,4854,
2011-03-28_09:20,8559.05,8561.01,8559.05,8560.19,22674,553,4828,
2011-03-28_09:21,8561.33,8562.90,8561.29,8562.90,19018,492,4076,
2011-03-28_09:22,8564.71,8564.71,8562.97,8564.27,15358,378,3729,
2011-03-28_09:23,8565.47,8566.13,8565.47,8566.13,17450,410,3638,
2011-03-28_09:24,8564.65,8565.64,8564.01,8565.47,14400,367,3207,
2011-03-28_09:25,8566.50,8566.50,8562.53,8563.33,15075,372,3333,
2011-03-28_09:26,8563.08,8564.12,8562.21,8563.52,14686,344,3192,
2011-03-28_09:27,8561.70,8563.36,8560.93,8563.36,14722,364,3148,
2011-03-28_09:28,8564.82,8579.47,8564.82,8579.47,23696,612,4459,
2011-03-28_09:29,8582.67,8584.68,8582.67,8584.68,20859,538,4189,
2011-03-28_09:30,8585.38,8589.03,8585.38,8589.03,21913,524,4534,
2011-03-28_09:31,8591.97,8591.97,8589.38,8591.27,21811,488,4528,
2011-03-28_09:32,8592.88,8592.88,8588.36,8589.29,17931,512,3868,
2011-03-28_09:33,8589.21,8591.71,8587.07,8587.07,19306,465,3969,
2011-03-28_09:34,8586.68,8586.68,8586.21,8586.68,15431,392,3379,
2011-03-28_09:35,8586.34,8586.48,8582.87,8582.87,12759,303,2812,
2011-03-28_09:36,8583.75,8583.75,8580.96,8581.51,13069,264,2616,
2011-03-28_09:37,8580.05,8580.05,8578.96,8578.96,11013,288,2673,
2011-03-28_09:38,8580.45,8580.66,8578.37,8580.31,11431,283,2424,
2011-03-28_09:39,8582.24,8582.43,8579.91,8579.91,10822,239,2316,
2011-03-28_09:40,8579.32,8580.04,8578.42,8578.82,11783,281,2371,
2011-03-28_09:41,8579.43,8580.82,8579.43,8580.82,11900,324,2373,
2011-03-28_09:42,8580.19,8581.38,8579.71,8579.76,11109,280,2560,
2011-03-28_09:43,8581.20,8581.61,8580.31,8580.41,12379,331,2764,
2011-03-28_09:44,8581.27,8582.62,8580.76,8580.76,11409,315,2451,
2011-03-28_09:45,8580.24,8581.03,8580.24,8580.56,12852,316,2721,
2011-03-28_09:46,8580.53,8580.53,8576.94,8577.22,10929,269,2694,
2011-03-28_09:47,8581.94,8581.94,8577.48,8577.48,11205,271,2440,
2011-03-28_09:48,8577.84,8578.16,8575.43,8577.05,11172,288,2515,
2011-03-28_09:49,8575.48,8576.26,8575.48,8575.48,10717,267,2561,
2011-03-28_09:50,8575.18,8576.48,8574.13,8574.49,10862,275,2465,
2011-03-28_09:51,8574.93,8575.50,8573.22,8574.53,10326,287,2225,
2011-03-28_09:52,8573.98,8573.98,8571.32,8571.32,12018,263,2400,
2011-03-28_09:53,8572.27,8572.61,8571.21,8571.37,11071,259,2511,
2011-03-28_09:54,8568.20,8571.03,8568.20,8568.89,11209,241,2304,
2011-03-28_09:55,8570.21,8570.21,8569.40,8569.40,12434,283,2614,
2011-03-28_09:56,8572.18,8572.18,8569.62,8569.93,10042,263,2350,
2011-03-28_09:57,8569.19,8569.19,8566.15,8567.42,9335,218,2027,
2011-03-28_09:58,8567.38,8567.38,8565.69,8565.89,9375,205,2104,
2011-03-28_09:59,8567.41,8567.89,8567.07,8567.89,8370,240,2043,
2011-03-28_10:00,8566.63,8567.64,8566.50,8567.24,8825,238,2120,
2011-03-28_10:01,8565.02,8569.61,8565.02,8569.12,7825,183,1936,
2011-03-28_10:02,8569.60,8569.60,8568.22,8569.34,8610,200,2047,
2011-03-28_10:03,8568.39,8569.11,8567.53,8569.11,9202,229,2028,
2011-03-28_10:04,8567.49,8571.06,8567.49,8570.68,8534,208,1852,
2011-03-28_10:05,8569.20,8570.43,8569.20,8570.29,7501,200,1839,
2011-03-28_10:06,8571.52,8574.71,8571.52,8574.71,8406,229,1956,
2011-03-28_10:07,8572.43,8573.56,8572.05,8572.30,9436,259,2232,
2011-03-28_10:08,8571.70,8574.47,8569.28,8574.32,9376,238,2207,
2011-03-28_10:09,8573.23,8574.45,8573.11,8574.45,9249,227,2088,
2011-03-28_10:10,8574.43,8575.30,8574.43,8574.98,7981,216,2007,
2011-03-28_10:11,8573.98,8573.98,8573.35,8573.68,8440,270,2058,
2011-03-28_10:12,8574.46,8574.46,8574.18,8574.18,7309,196,1801,
2011-03-28_10:13,8569.46,8573.39,8569.46,8573.39,9914,216,1822,
2011-03-28_10:14,8570.61,8572.86,8570.61,8572.67,7902,235,1742,
2011-03-28_10:15,8572.67,8572.67,8571.62,8571.68,6327,170,1686,
2011-03-28_10:16,8575.39,8575.39,8571.86,8572.02,6806,166,1570,
2011-03-28_10:17,8572.70,8574.49,8572.67,8574.42,9165,206,1708,
2011-03-28_10:18,8574.28,8574.51,8574.28,8574.32,11724,281,2215,
2011-03-28_10:19,8573.67,8573.67,8572.26,8572.96,10003,307,2242,
2011-03-28_10:20,8572.91,8572.91,8572.62,8572.62,10184,250,2053,
2011-03-28_10:21,8574.42,8574.87,8573.02,8573.02,8819,230,2076,
2011-03-28_10:22,8571.93,8575.80,8571.01,8575.50,8427,229,2117,
2011-03-28_10:23,8571.61,8574.70,8571.61,8574.33,8321,189,1880,
2011-03-28_10:24,8573.59,8575.76,8573.59,8574.26,7945,219,2029,
2011-03-28_10:25,8571.26,8571.73,8570.13,8571.73,6956,175,1744,
2011-03-28_10:26,8572.32,8574.43,8572.00,8574.43,7673,198,1780,
2011-03-28_10:27,8574.96,8576.12,8573.40,8576.10,6518,167,1677,
2011-03-28_10:28,8574.62,8574.62,8572.56,8573.40,6361,163,1788,
2011-03-28_10:29,8574.79,8574.79,8573.29,8573.48,8554,212,1761,
2011-03-28_10:30,8573.00,8576.95,8573.00,8576.95,9314,267,2411,
2011-03-28_10:31,8584.91,8596.43,8584.91,8596.43,32717,999,7023,
2011-03-28_10:32,8597.60,8600.24,8597.60,8600.24,18343,452,3325,
2011-03-28_10:33,8598.06,8600.31,8598.06,8600.31,13924,336,2976,
2011-03-28_10:34,8599.92,8601.17,8598.72,8601.17,14423,373,2981,
2011-03-28_10:35,8600.79,8601.42,8600.79,8600.87,10666,227,2401,
2011-03-28_10:36,8604.24,8604.24,8601.73,8602.16,9776,240,2258,
2011-03-28_10:37,8601.02,8601.38,8599.08,8599.08,9241,252,2333,
2011-03-28_10:38,8597.63,8598.53,8595.98,8595.98,10353,285,2116,
2011-03-28_10:39,8596.70,8598.48,8596.47,8597.10,11817,301,2458,
2011-03-28_10:40,8596.21,8596.51,8595.90,8596.21,8599,226,2135,
2011-03-28_10:41,8595.73,8597.50,8595.22,8595.59,8026,217,2103,
2011-03-28_10:42,8594.18,8597.63,8594.18,8597.63,9687,253,2096,
2011-03-28_10:43,8597.63,8597.63,8596.20,8596.20,8782,214,1999,
2011-03-28_10:44,8595.10,8596.90,8595.10,8596.90,9629,191,1790,
2011-03-28_10:45,8599.85,8599.85,8597.54,8597.58,9505,207,1920,
2011-03-28_10:46,8595.10,8595.51,8595.10,8595.28,8467,236,1830,
2011-03-28_10:47,8594.96,8595.68,8594.96,8595.26,9109,228,1965,
2011-03-28_10:48,8592.96,8594.82,8592.96,8594.71,10233,268,2080,
2011-03-28_10:49,8595.99,8595.99,8594.36,8594.56,9017,168,1587,
2011-03-28_10:50,8593.65,8593.65,8592.57,8592.57,6054,163,1602,
2011-03-28_10:51,8593.73,8593.73,8593.39,8593.70,7369,208,1777,
2011-03-28_10:52,8594.38,8594.38,8592.53,8593.21,6920,161,1618,
2011-03-28_10:53,8595.69,8595.74,8594.76,8594.76,6679,153,1471,
2011-03-28_10:54,8594.45,8596.71,8594.42,8594.42,5784,144,1396,
2011-03-28_10:55,8594.69,8594.69,8593.07,8593.08,5846,153,1531,
2011-03-28_10:56,8592.13,8595.73,8592.13,8595.21,6693,175,1513,
2011-03-28_10:57,8592.54,8594.58,8591.77,8591.77,6372,194,1550,
2011-03-28_10:58,8591.94,8593.70,8590.62,8593.70,6133,201,1601,
2011-03-28_10:59,8593.32,8593.32,8592.33,8592.43,7786,223,1606,
2011-03-28_11:00,8591.10,8594.16,8591.10,8591.54,7220,208,1662,
2011-03-28_11:01,8589.74,8591.80,8589.74,8591.80,6418,198,1599,
2011-03-28_11:02,8589.61,8592.47,8587.55,8587.63,5427,183,1581,
2011-03-28_11:03,8592.31,8592.31,8588.43,8588.43,7108,181,1684,
2011-03-28_11:04,8586.29,8588.42,8586.29,8588.42,6790,167,1711,
2011-03-28_11:05,8587.22,8587.22,8584.99,8586.51,9614,207,1829,
2011-03-28_11:06,8584.87,8584.87,8583.64,8583.72,7879,215,2087,
2011-03-28_11:07,8583.48,8587.80,8583.48,8585.95,9137,236,2350,
2011-03-28_11:08,8588.45,8590.29,8587.95,8590.29,6949,172,1916,
2011-03-28_11:09,8588.54,8588.99,8586.08,8588.99,5726,159,1537,
2011-03-28_11:10,8588.92,8589.44,8588.38,8589.44,5394,159,1579,
2011-03-28_11:11,8587.77,8587.77,8586.79,8586.79,6655,174,1401,
2011-03-28_11:12,8587.56,8587.56,8586.37,8586.37,6042,165,1559,
2011-03-28_11:13,8588.49,8588.49,8585.36,8585.91,5274,139,1359,
2011-03-28_11:14,8585.97,8587.14,8585.89,8587.14,4754,122,1272,
2011-03-28_11:15,8586.50,8586.50,8585.25,8585.35,6101,144,1456,
2011-03-28_11:16,8585.03,8587.39,8585.03,8587.38,5378,153,1447,
2011-03-28_11:17,8585.50,8585.50,8584.19,8585.34,4758,145,1308,
2011-03-28_11:18,8587.17,8587.28,8586.47,8587.28,6191,175,1453,
2011-03-28_11:19,8587.02,8587.02,8585.05,8586.77,6613,199,1495,
2011-03-28_11:20,8586.01,8586.57,8583.93,8586.40,6075,170,1450,
2011-03-28_11:21,8584.98,8586.91,8584.98,8586.34,6874,186,1667,
2011-03-28_11:22,8586.07,8586.10,8584.69,8584.69,6071,169,1488,
2011-03-28_11:23,8584.27,8586.22,8584.27,8586.22,6742,171,1512,
2011-03-28_11:24,8586.66,8586.66,8584.23,8584.85,6255,163,1569,
2011-03-28_11:25,8582.48,8582.48,8580.72,8580.72,5679,143,1552,
2011-03-28_11:26,8583.04,8583.04,8580.77,8582.25,6683,182,1829,
2011-03-28_11:27,8580.74,8583.50,8580.74,8581.03,8297,227,1794,
2011-03-28_11:28,8581.74,8581.74,8580.50,8580.50,8007,229,1768,
2011-03-28_11:29,8580.23,8581.98,8580.23,8581.67,8220,241,1775,
2011-03-28_11:30,8580.77,8580.77,8579.14,8579.80,7727,178,1651,
2011-03-28_11:31,8579.78,8580.41,8579.78,8579.95,6159,171,1611,
2011-03-28_11:32,8579.61,8579.61,8577.24,8577.30,6435,170,1666,
2011-03-28_11:33,8576.33,8576.33,8575.20,8576.01,8375,212,1737,
2011-03-28_11:34,8573.68,8573.68,8572.14,8573.40,7427,190,1866,
2011-03-28_11:35,8572.82,8573.33,8571.52,8571.52,8668,242,1779,
2011-03-28_11:36,8570.78,8573.27,8570.78,8572.76,7951,223,1745,
2011-03-28_11:37,8575.74,8575.74,8569.84,8570.32,7269,208,1772,
2011-03-28_11:38,8571.95,8571.95,8569.64,8571.65,6816,179,1656,
2011-03-28_11:39,8570.03,8570.80,8570.03,8570.53,7994,253,1767,
2011-03-28_11:40,8571.80,8571.80,8570.52,8570.57,8587,174,1690,
2011-03-28_11:41,8569.03,8569.66,8568.33,8569.61,6430,169,1638,
2011-03-28_11:42,8567.58,8569.11,8567.56,8568.98,6969,175,1606,
2011-03-28_11:43,8567.66,8567.66,8566.94,8567.48,7724,336,2036,
2011-03-28_11:44,8566.98,8569.97,8566.98,8569.97,7282,182,1883,
2011-03-28_11:45,8569.24,8569.95,8566.27,8566.27,7434,230,1789,
2011-03-28_11:46,8567.28,8570.77,8567.28,8570.00,6394,172,1601,
2011-03-28_11:47,8570.33,8572.96,8570.33,8570.77,6746,178,1687,
2011-03-28_11:48,8570.48,8570.48,8568.02,8568.02,5856,179,1563,
2011-03-28_11:49,8568.38,8568.38,8566.57,8566.57,5061,146,1327,
2011-03-28_11:50,8565.63,8569.63,8565.10,8569.63,5221,150,1340,
2011-03-28_11:51,8569.45,8571.45,8569.45,8571.30,5903,169,1431,
2011-03-28_11:52,8571.38,8573.72,8571.38,8573.72,6202,179,1487,
2011-03-28_11:53,8574.09,8574.09,8572.20,8572.43,6593,176,1493,
2011-03-28_11:54,8570.17,8570.47,8568.04,8568.04,4858,134,1294,
2011-03-28_11:55,8567.23,8571.90,8567.23,8571.90,4426,154,1318,
2011-03-28_11:56,8570.90,8574.23,8570.90,8570.94,5505,151,1269,
2011-03-28_11:57,8572.29,8572.29,8569.84,8569.84,4879,131,1238,
2011-03-28_11:58,8572.07,8572.07,8570.47,8571.96,6777,148,1453,
2011-03-28_11:59,8573.43,8573.43,8569.78,8572.39,5919,156,1371,
2011-03-28_12:00,8569.46,8570.97,8569.46,8570.97,4787,140,1340,
2011-03-28_12:01,8573.11,8573.11,8571.27,8571.27,6560,194,1666,
2011-03-28_12:02,8571.82,8571.82,8571.00,8571.15,6099,151,1546,
2011-03-28_12:03,8572.38,8572.38,8568.50,8568.50,6214,160,1615,
2011-03-28_12:04,8569.94,8570.30,8569.28,8570.30,7231,209,1733,
2011-03-28_12:05,8570.98,8571.94,8569.87,8571.94,5469,142,1469,
2011-03-28_12:06,8572.30,8572.30,8571.02,8571.16,6440,188,1588,
2011-03-28_12:07,8569.99,8571.01,8569.98,8569.98,4868,128,1352,
2011-03-28_12:08,8573.11,8573.11,8570.23,8570.32,4889,125,1202,
2011-03-28_12:09,8570.84,8572.02,8570.84,8571.18,5553,162,1389,
2011-03-28_12:10,8574.27,8574.27,8571.21,8573.68,6620,179,1584,
2011-03-28_12:11,8572.58,8572.58,8570.46,8570.89,6652,192,1591,
2011-03-28_12:12,8571.66,8571.66,8567.21,8568.19,7073,190,1606,
2011-03-28_12:13,8571.14,8572.70,8570.13,8570.13,7374,204,1750,
2011-03-28_12:14,8570.22,8570.22,8568.89,8568.94,6906,178,1585,
2011-03-28_12:15,8571.82,8571.82,8568.02,8568.02,6674,187,1555,
2011-03-28_12:16,8569.64,8569.64,8566.91,8568.90,6706,211,1674,
2011-03-28_12:17,8566.79,8568.30,8566.30,8566.30,6723,302,1774,
2011-03-28_12:18,8568.22,8569.29,8566.04,8566.93,6514,184,1488,
2011-03-28_12:19,8565.53,8565.53,8562.98,8562.98,7681,197,1678,
2011-03-28_12:20,8565.78,8565.78,8561.80,8561.82,8393,205,1859,
2011-03-28_12:21,8560.78,8561.83,8560.78,8561.54,7677,195,1997,
2011-03-28_12:22,8562.40,8562.40,8559.36,8559.36,8333,215,2038,
2011-03-28_12:23,8560.98,8560.98,8557.23,8557.45,9814,246,2017,
2011-03-28_12:24,8557.38,8558.58,8557.18,8557.18,10593,272,2200,
2011-03-28_12:25,8558.53,8559.73,8556.39,8556.39,10792,256,2186,
2011-03-28_12:26,8557.19,8557.19,8554.75,8554.75,14443,325,2802,
2011-03-28_12:27,8554.68,8554.68,8553.62,8553.62,13341,309,2693,
2011-03-28_12:28,8553.86,8556.23,8553.23,8553.23,12327,297,2626,
2011-03-28_12:29,8553.04,8553.04,8550.79,8551.96,10587,321,2614,
2011-03-28_12:30,8552.73,8552.73,8551.02,8551.02,12261,336,2545,
2011-03-28_12:31,8550.31,8551.90,8550.31,8550.53,8835,224,2026,
2011-03-28_12:32,8551.80,8551.80,8549.91,8551.62,9867,222,2309,
2011-03-28_12:33,8553.01,8553.01,8550.65,8551.19,9028,220,2283,
2011-03-28_12:34,8554.00,8554.00,8551.07,8552.57,8889,202,1979,
2011-03-28_12:35,8553.22,8555.72,8553.22,8555.49,8419,202,1890,
2011-03-28_12:36,8552.71,8555.14,8552.71,8555.14,7284,198,1711,
2011-03-28_12:37,8555.83,8555.83,8553.99,8554.24,7726,208,1737,
2011-03-28_12:38,8555.08,8555.34,8554.46,8554.47,6976,221,1499,
2011-03-28_12:39,8552.89,8553.80,8552.81,8552.81,6914,175,1635,
2011-03-28_12:40,8550.70,8553.10,8550.70,8551.82,6939,184,1746,
2011-03-28_12:41,8551.07,8551.91,8549.49,8549.49,6976,164,1697,
2011-03-28_12:42,8552.91,8553.09,8551.93,8553.09,7588,172,1872,
2011-03-28_12:43,8551.96,8551.96,8549.26,8549.55,8393,180,1867,
2011-03-28_12:44,8551.70,8552.90,8551.70,8552.87,10146,255,2212,
2011-03-28_12:45,8553.25,8553.25,8552.01,8553.12,7350,213,1960,
2011-03-28_12:46,8554.42,8556.38,8553.91,8556.38,8673,249,1801,
2011-03-28_12:47,8556.28,8556.28,8554.77,8555.65,7785,196,1711,
2011-03-28_12:48,8556.02,8558.51,8554.91,8556.69,7675,176,1895,
2011-03-28_12:49,8559.23,8560.12,8557.26,8559.91,8948,245,2012,
2011-03-28_12:50,8561.42,8562.63,8560.96,8561.64,9837,256,2141,
2011-03-28_12:51,8562.32,8563.96,8560.80,8563.60,7032,181,1827,
2011-03-28_12:52,8561.11,8562.92,8561.11,8562.21,7528,199,1818,
2011-03-28_12:53,8560.83,8564.11,8560.83,8564.11,8767,207,1886,
2011-03-28_12:54,8563.84,8563.84,8561.75,8561.75,7220,190,2040,
2011-03-28_12:55,8562.89,8562.89,8559.55,8560.24,8176,204,1868,
2011-03-28_12:56,8559.75,8560.45,8559.74,8560.45,10201,284,2200,
2011-03-28_12:57,8558.14,8559.87,8558.14,8559.01,8786,200,1810,
2011-03-28_12:58,8558.36,8558.36,8556.39,8558.29,8870,221,1969,
2011-03-28_12:59,8558.38,8558.91,8558.38,8558.91,9514,233,2071,
2011-03-28_13:00,8558.89,8559.13,8558.63,8559.13,8859,249,2411,
2011-03-28_13:01,8557.10,8563.06,8557.10,8562.70,12419,296,2749,
2011-03-28_13:02,8562.00,8562.03,8560.03,8561.75,11727,298,2659,
2011-03-28_13:03,8563.70,8563.70,8560.34,8560.34,12010,256,2298,
2011-03-28_13:04,8561.58,8561.58,8558.18,8558.18,11670,271,2275,
2011-03-28_13:05,8559.24,8560.32,8559.24,8560.21,11155,289,2313,
2011-03-28_13:06,8562.74,8562.74,8557.85,8558.44,10532,252,2206,
2011-03-28_13:07,8558.36,8560.86,8558.06,8560.86,12252,357,2642,
2011-03-28_13:08,8558.14,8558.14,8557.55,8557.55,13364,348,2842,
2011-03-28_13:09,8556.88,8558.77,8556.88,8557.88,12228,317,2508,
2011-03-28_13:10,8558.05,8558.05,8556.15,8556.95,12490,332,2615,
2011-03-28_13:11,8556.06,8556.06,8553.43,8553.43,11945,292,2671,
2011-03-28_13:12,8553.05,8553.61,8552.49,8552.49,14245,350,2955,
2011-03-28_13:13,8552.79,8553.32,8552.57,8553.32,12371,284,2886,
2011-03-28_13:14,8553.26,8553.73,8551.88,8552.28,13401,392,3223,
2011-03-28_13:15,8550.98,8553.85,8550.98,8553.85,15176,335,3095,
2011-03-28_13:16,8553.28,8555.90,8553.28,8555.36,14699,333,3564,
2011-03-28_13:17,8553.84,8556.00,8553.84,8555.62,14420,314,3204,
2011-03-28_13:18,8553.82,8554.78,8553.26,8554.09,13493,341,3088,
2011-03-28_13:19,8553.13,8554.49,8550.79,8551.39,14164,305,3092,
2011-03-28_13:20,8552.42,8552.42,8551.66,8551.66,15170,400,3476,
2011-03-28_13:21,8552.87,8555.99,8552.87,8555.75,16533,420,4126,
2011-03-28_13:22,8554.90,8555.35,8553.72,8554.48,15655,360,3694,
2011-03-28_13:23,8553.29,8555.87,8553.29,8554.32,17287,439,3858,
2011-03-28_13:24,8553.65,8556.85,8552.13,8553.42,21265,528,4495,
2011-03-28_13:25,8556.91,8558.12,8556.39,8558.12,23086,509,4523,
2011-03-28_13:26,8558.12,8558.12,8558.12,8558.12,0,0,0,
2011-03-28_13:27,8558.12,8558.12,8558.12,8558.12,0,0,0,
2011-03-28_13:28,8558.12,8558.12,8558.12,8558.12,0,0,0,
2011-03-28_13:29,8558.12,8558.12,8558.12,8558.12,0,0,0,
2011-03-28_13:30,8558.12,8558.12,8553.06,8553.06,114111,4222,28366,
2011-03-29_09:01,8538.44,8538.44,8529.00,8529.00,59211,2361,17453,
2011-03-29_09:02,8525.73,8525.73,8522.57,8525.72,23413,739,5857,
2011-03-29_09:03,8524.60,8528.46,8524.60,8527.45,29650,856,6773,
2011-03-29_09:04,8531.40,8532.13,8531.40,8531.80,29470,730,5929,
2011-03-29_09:05,8534.05,8535.75,8532.62,8535.75,27329,587,5152,
2011-03-29_09:06,8535.53,8539.66,8535.53,8539.66,27051,533,5155,
2011-03-29_09:07,8538.43,8542.09,8538.43,8541.56,29177,553,5020,
2011-03-29_09:08,8545.74,8548.38,8545.74,8548.38,28787,597,5207,
2011-03-29_09:09,8551.25,8551.25,8548.91,8548.92,24315,630,4927,
2011-03-29_09:10,8550.97,8551.53,8549.67,8551.53,23966,545,4641,
2011-03-29_09:11,8552.42,8552.91,8550.76,8551.07,23097,520,4417,
2011-03-29_09:12,8551.49,8552.41,8550.57,8552.07,20080,458,4390,
2011-03-29_09:13,8551.99,8553.32,8551.99,8552.57,20969,448,4208,
2011-03-29_09:14,8553.24,8555.28,8553.24,8553.46,23010,496,4403,
2011-03-29_09:15,8558.25,8558.25,8556.28,8556.28,20868,515,4285,
2011-03-29_09:16,8557.45,8557.45,8555.43,8556.58,22766,467,4311,
2011-03-29_09:17,8556.74,8559.19,8556.74,8559.19,18519,435,3649,
2011-03-29_09:18,8558.15,8558.15,8555.27,8555.83,19724,448,4261,
2011-03-29_09:19,8557.81,8557.81,8555.54,8555.54,20657,470,4394,
2011-03-29_09:20,8556.59,8557.52,8556.59,8557.52,21359,455,4608,
2011-03-29_09:21,8555.58,8555.58,8553.09,8553.09,21323,475,4198,
2011-03-29_09:22,8550.96,8551.25,8550.32,8551.25,23734,452,4028,
2011-03-29_09:23,8552.14,8552.60,8551.28,8551.82,18916,392,3976,
2011-03-29_09:24,8550.98,8555.66,8550.98,8555.66,17116,418,3629,
2011-03-29_09:25,8554.70,8555.83,8554.70,8555.83,17567,452,3831,
2011-03-29_09:26,8556.57,8557.59,8556.57,8557.59,14487,362,3382,
2011-03-29_09:27,8562.28,8563.49,8561.94,8563.49,18212,427,3635,
2011-03-29_09:28,8566.38,8566.38,8565.34,8566.24,25891,693,4449,
2011-03-29_09:29,8567.59,8569.30,8566.67,8569.30,23608,544,4471,
2011-03-29_09:30,8572.44,8576.23,8572.44,8576.23,24205,536,4864,
2011-03-29_09:31,8576.52,8580.89,8576.52,8580.89,22493,525,4329,
2011-03-29_09:32,8585.73,8585.73,8583.03,8583.03,24355,545,4850,
2011-03-29_09:33,8584.72,8585.30,8584.04,8585.30,24801,514,5042,
2011-03-29_09:34,8585.74,8588.14,8584.88,8588.14,23795,497,4774,
2011-03-29_09:35,8587.29,8588.37,8587.29,8588.00,24970,522,4446,
2011-03-29_09:36,8588.71,8588.71,8585.70,8586.39,22544,459,4146,
2011-03-29_09:37,8588.26,8588.26,8585.18,8585.53,17757,386,3848,
2011-03-29_09:38,8582.92,8583.77,8582.75,8582.75,17966,384,3585,
2011-03-29_09:39,8583.61,8583.61,8580.36,8580.36,17366,362,3220,
2011-03-29_09:40,8578.70,8578.70,8577.95,8578.63,16045,355,3271,
2011-03-29_09:41,8576.33,8576.33,8575.70,8575.91,13835,360,3011,
2011-03-29_09:42,8578.60,8578.60,8576.17,8576.59,15528,305,2865,
2011-03-29_09:43,8575.09,8577.11,8573.60,8577.11,10560,282,2547,
2011-03-29_09:44,8579.10,8581.34,8579.10,8581.34,16365,394,3095,
2011-03-29_09:45,8582.99,8585.44,8582.99,8583.27,13369,310,2608,
2011-03-29_09:46,8585.04,8585.04,8583.51,8583.81,11694,313,2475,
2011-03-29_09:47,8583.99,8584.60,8583.99,8584.23,12032,302,2389,
2011-03-29_09:48,8583.30,8583.72,8582.91,8583.72,11140,303,2239,
2011-03-29_09:49,8581.78,8583.11,8579.98,8582.82,11471,353,2542,
2011-03-29_09:50,8581.55,8582.62,8581.45,8581.90,12359,328,2661,
2011-03-29_09:51,8580.75,8580.75,8577.92,8577.92,13053,320,2634,
2011-03-29_09:52,8578.13,8578.74,8576.78,8578.70,13753,365,2921,
2011-03-29_09:53,8578.62,8582.04,8578.62,8580.82,15634,458,2922,
2011-03-29_09:54,8580.46,8583.28,8579.91,8579.91,11904,301,2747,
2011-03-29_09:55,8581.24,8581.24,8578.08,8578.08,13614,351,2815,
2011-03-29_09:56,8577.95,8578.59,8577.95,8578.42,14382,356,2949,
2011-03-29_09:57,8577.13,8577.22,8575.50,8577.22,13098,317,2711,
2011-03-29_09:58,8577.91,8577.91,8574.79,8574.92,13120,318,2598,
2011-03-29_09:59,8573.84,8574.22,8573.58,8573.58,12785,308,2774,
2011-03-29_10:00,8575.76,8575.76,8571.49,8571.49,14460,312,2692,
2011-03-29_10:01,8573.50,8573.50,8570.11,8570.76,13091,314,2690,
2011-03-29_10:02,8568.88,8568.88,8567.58,8567.74,12736,304,2710,
2011-03-29_10:03,8572.10,8572.10,8567.98,8568.30,14326,348,2670,
2011-03-29_10:04,8570.19,8570.19,8566.34,8566.34,14146,339,2654,
2011-03-29_10:05,8568.13,8568.41,8567.37,8568.41,13291,304,2673,
2011-03-29_10:06,8567.95,8570.40,8567.64,8570.40,11931,325,2666,
2011-03-29_10:07,8570.54,8570.61,8568.78,8570.61,14241,327,2435,
2011-03-29_10:08,8569.09,8569.09,8566.50,8566.50,10028,276,2191,
2011-03-29_10:09,8565.79,8572.05,8565.79,8571.76,10406,246,2306,
2011-03-29_10:10,8571.08,8571.87,8571.08,8571.33,10609,274,2332,
2011-03-29_10:11,8572.43,8572.44,8569.61,8570.01,10316,288,2627,
2011-03-29_10:12,8571.73,8571.73,8566.34,8568.03,9908,237,2198,
2011-03-29_10:13,8567.64,8569.43,8567.64,8569.43,8556,217,1987,
2011-03-29_10:14,8565.60,8567.61,8565.60,8567.50,10594,231,2138,
2011-03-29_10:15,8567.38,8567.38,8565.92,8566.19,8327,211,1992,
2011-03-29_10:16,8567.46,8567.60,8566.79,8567.60,8734,249,2185,
2011-03-29_10:17,8571.32,8571.32,8569.24,8570.97,11372,348,2432,
2011-03-29_10:18,8572.52,8572.52,8570.83,8570.94,11774,328,2743,
2011-03-29_10:19,8573.82,8573.82,8571.28,8572.53,10558,284,2552,
2011-03-29_10:20,8573.32,8574.28,8573.24,8573.24,9408,270,2418,
2011-03-29_10:21,8572.31,8574.85,8572.31,8572.57,9385,260,2263,
2011-03-29_10:22,8574.46,8574.46,8570.45,8570.55,11207,304,2508,
2011-03-29_10:23,8571.96,8572.94,8569.32,8572.94,9207,234,2173,
2011-03-29_10:24,8573.78,8573.78,8570.92,8571.55,9578,228,2296,
2011-03-29_10:25,8573.49,8574.78,8572.59,8574.66,10358,249,2288,
2011-03-29_10:26,8569.55,8573.36,8569.55,8573.36,10070,214,2113,
2011-03-29_10:27,8572.79,8572.90,8571.62,8571.74,11063,266,2380,
2011-03-29_10:28,8569.99,8571.63,8569.99,8571.06,7592,225,1792,
2011-03-29_10:29,8570.93,8570.93,8568.28,8569.06,7841,192,1757,
2011-03-29_10:30,8572.59,8572.59,8569.30,8569.60,7682,224,1826,
2011-03-29_10:31,8570.65,8572.58,8570.32,8572.58,8137,233,2104,
2011-03-29_10:32,8570.04,8572.10,8569.42,8572.10,7228,241,1798,
2011-03-29_10:33,8573.17,8573.17,8572.97,8573.08,8293,219,1823,
2011-03-29_10:34,8572.34,8572.86,8571.92,8571.92,8467,215,1956,
2011-03-29_10:35,8569.54,8573.15,8569.54,8573.15,7334,191,1762,
2011-03-29_10:36,8572.44,8572.44,8570.36,8570.36,8349,213,1656,
2011-03-29_10:37,8570.31,8570.36,8569.70,8569.70,7415,216,1746,
2011-03-29_10:38,8568.63,8570.38,8568.63,8569.85,8495,226,1529,
2011-03-29_10:39,8570.23,8572.41,8568.98,8570.60,8228,223,1932,
2011-03-29_10:40,8571.41,8571.41,8570.46,8570.76,7943,227,1782,
2011-03-29_10:41,8569.51,8573.05,8569.35,8573.05,6638,165,1546,
2011-03-29_10:42,8573.90,8573.90,8570.28,8570.43,5949,170,1624,
2011-03-29_10:43,8572.00,8572.00,8569.47,8569.47,7701,198,1895,
2011-03-29_10:44,8572.19,8572.19,8569.80,8569.80,7710,199,1778,
2011-03-29_10:45,8569.11,8569.11,8566.91,8567.65,6483,193,1753,
2011-03-29_10:46,8573.05,8574.10,8571.47,8574.10,8420,216,1906,
2011-03-29_10:47,8575.19,8575.19,8572.77,8574.92,9999,278,2277,
2011-03-29_10:48,8577.14,8577.43,8575.15,8577.43,10425,301,2188,
2011-03-29_10:49,8578.90,8580.11,8578.90,8580.01,12210,390,2413,
2011-03-29_10:50,8582.36,8584.68,8582.36,8584.68,13116,372,2892,
2011-03-29_10:51,8586.83,8591.56,8586.83,8591.56,19310,699,3763,
2011-03-29_10:52,8591.87,8591.87,8589.32,8589.32,13123,430,2574,
2011-03-29_10:53,8591.88,8595.63,8591.88,8595.63,14030,335,2672,
2011-03-29_10:54,8593.85,8594.33,8591.70,8591.70,11030,280,2384,
2011-03-29_10:55,8592.76,8594.89,8591.78,8591.78,10506,258,2319,
2011-03-29_10:56,8592.02,8592.62,8591.79,8592.59,10015,250,2121,
2011-03-29_10:57,8593.28,8593.63,8592.99,8593.63,8387,246,1936,
2011-03-29_10:58,8592.63,8592.63,8591.14,8591.14,7607,202,1841,
2011-03-29_10:59,8592.88,8592.88,8589.84,8590.14,8068,210,1858,
2011-03-29_11:00,8589.41,8591.58,8589.11,8591.56,8152,219,1839,
2011-03-29_11:01,8591.66,8591.66,8586.11,8586.11,8724,216,1638,
2011-03-29_11:02,8587.31,8587.31,8586.10,8586.10,12444,268,2100,
2011-03-29_11:03,8585.74,8585.74,8580.20,8580.20,14149,336,2325,
2011-03-29_11:04,8580.90,8581.34,8576.32,8576.32,11627,266,2164,
2011-03-29_11:05,8575.17,8577.30,8574.11,8577.30,11552,284,2516,
2011-03-29_11:06,8579.55,8579.55,8576.27,8576.27,9671,245,2053,
2011-03-29_11:07,8578.71,8578.71,8572.47,8572.47,7421,224,1648,
2011-03-29_11:08,8573.96,8577.17,8573.96,8577.17,6786,170,1591,
2011-03-29_11:09,8575.04,8575.04,8573.28,8573.28,7940,237,1674,
2011-03-29_11:10,8572.92,8576.07,8572.92,8574.49,8307,265,1957,
2011-03-29_11:11,8574.15,8574.16,8572.67,8573.77,7250,253,2069,
2011-03-29_11:12,8575.61,8576.11,8574.17,8576.11,7216,284,1838,
2011-03-29_11:13,8573.91,8573.91,8572.82,8572.82,8722,218,1686,
2011-03-29_11:14,8573.04,8573.45,8570.25,8570.25,9402,237,1929,
2011-03-29_11:15,8569.49,8570.76,8568.92,8568.92,9009,262,1963,
2011-03-29_11:16,8569.40,8569.40,8568.38,8568.38,9665,233,2147,
2011-03-29_11:17,8570.13,8571.12,8568.54,8568.55,7874,214,1880,
2011-03-29_11:18,8569.05,8571.09,8569.02,8569.02,7995,191,1774,
2011-03-29_11:19,8568.96,8568.96,8567.29,8568.14,8553,220,1914,
2011-03-29_11:20,8568.54,8569.38,8568.54,8569.38,8524,231,1889,
2011-03-29_11:21,8569.53,8570.19,8568.78,8570.19,9050,283,2033,
2011-03-29_11:22,8569.47,8572.39,8569.47,8570.56,9294,261,2258,
2011-03-29_11:23,8572.25,8573.62,8571.97,8571.97,9719,299,2288,
2011-03-29_11:24,8572.67,8572.67,8572.48,8572.53,9557,229,2067,
2011-03-29_11:25,8570.44,8570.50,8570.27,8570.37,7486,195,1669,
2011-03-29_11:26,8569.51,8571.75,8569.51,8570.68,7696,237,2071,
2011-03-29_11:27,8572.31,8572.31,8570.17,8570.43,7766,205,1872,
2011-03-29_11:28,8569.97,8571.00,8568.93,8568.93,8816,253,2233,
2011-03-29_11:29,8568.99,8570.22,8568.29,8568.29,7844,192,1674,
2011-03-29_11:30,8571.37,8571.37,8568.40,8568.40,8793,231,2001,
2011-03-29_11:31,8568.75,8569.84,8568.18,8569.84,6564,210,1883,
2011-03-29_11:32,8569.00,8569.47,8566.56,8566.56,6032,194,1700,
2011-03-29_11:33,8567.33,8567.33,8564.66,8564.66,7954,246,1696,
2011-03-29_11:34,8564.06,8566.96,8564.06,8566.75,9236,262,2045,
2011-03-29_11:35,8567.36,8567.36,8565.64,8566.38,9396,256,2413,
2011-03-29_11:36,8569.26,8570.42,8567.28,8568.09,9822,267,2313,
2011-03-29_11:37,8566.79,8566.79,8565.54,8566.55,8952,218,1935,
2011-03-29_11:38,8566.77,8566.77,8563.10,8563.74,8788,233,2146,
2011-03-29_11:39,8563.08,8563.35,8561.78,8563.35,8953,232,1984,
2011-03-29_11:40,8562.80,8566.39,8562.80,8566.28,12161,312,2544,
2011-03-29_11:41,8563.21,8563.64,8562.32,8562.32,13722,391,3359,
2011-03-29_11:42,8563.17,8563.17,8559.67,8560.78,15983,404,3288,
2011-03-29_11:43,8558.25,8558.25,8553.89,8553.89,13488,364,3002,
2011-03-29_11:44,8555.35,8555.89,8554.53,8555.89,15613,363,2891,
2011-03-29_11:45,8552.56,8553.74,8552.50,8552.50,13897,357,3040,
2011-03-29_11:46,8552.52,8552.52,8549.68,8551.71,13871,440,3288,
2011-03-29_11:47,8551.00,8552.34,8550.33,8552.34,13773,362,3029,
2011-03-29_11:48,8554.02,8554.02,8549.99,8552.03,12082,367,2673,
2011-03-29_11:49,8553.13,8553.13,8552.17,8552.17,11588,341,2489,
2011-03-29_11:50,8551.94,8556.21,8551.94,8556.21,11396,282,2313,
2011-03-29_11:51,8557.21,8557.21,8555.64,8556.05,11012,300,2440,
2011-03-29_11:52,8558.26,8558.26,8556.97,8557.44,10465,260,2068,
2011-03-29_11:53,8557.81,8559.51,8557.81,8559.31,8901,224,1791,
2011-03-29_11:54,8562.22,8564.72,8561.32,8564.72,8608,235,1909,
2011-03-29_11:55,8565.22,8567.08,8565.22,8566.76,10044,351,2450,
2011-03-29_11:56,8567.02,8567.02,8563.96,8565.28,8311,214,1683,
2011-03-29_11:57,8563.26,8565.06,8563.26,8564.92,7376,211,1568,
2011-03-29_11:58,8562.74,8562.74,8560.74,8560.80,6368,182,1472,
2011-03-29_11:59,8561.68,8563.77,8561.65,8562.11,6893,176,1522,
2011-03-29_12:00,8563.97,8563.97,8560.43,8560.43,6659,161,1394,
2011-03-29_12:01,8561.08,8562.97,8560.98,8562.97,7394,220,1736,
2011-03-29_12:02,8563.12,8565.86,8562.81,8565.86,8176,221,1815,
2011-03-29_12:03,8566.39,8567.17,8565.80,8567.17,11583,345,2565,
2011-03-29_12:04,8568.18,8570.84,8568.18,8569.54,10823,327,2356,
2011-03-29_12:05,8569.53,8572.06,8566.51,8568.68,9271,268,2050,
2011-03-29_12:06,8570.39,8571.57,8568.20,8570.04,8489,230,2018,
2011-03-29_12:07,8571.68,8571.68,8567.98,8568.34,5901,191,1579,
2011-03-29_12:08,8572.81,8572.81,8568.31,8568.73,6244,165,1535,
2011-03-29_12:09,8568.54,8571.88,8568.54,8571.88,7309,213,1839,
2011-03-29_12:10,8572.73,8572.73,8569.95,8569.95,7857,291,1989,
2011-03-29_12:11,8571.77,8578.06,8571.56,8578.06,11581,291,2454,
2011-03-29_12:12,8579.22,8579.22,8573.97,8575.36,9966,241,2084,
2011-03-29_12:13,8574.82,8576.14,8573.96,8576.14,8044,210,1777,
2011-03-29_12:14,8576.27,8576.27,8574.72,8574.72,7302,193,1646,
2011-03-29_12:15,8574.16,8576.20,8571.38,8571.38,9686,297,1959,
2011-03-29_12:16,8570.99,8572.69,8570.99,8572.17,9599,250,2156,
2011-03-29_12:17,8573.72,8573.72,8572.18,8572.31,7882,215,1696,
2011-03-29_12:18,8573.82,8573.82,8569.85,8570.01,6349,173,1652,
2011-03-29_12:19,8570.26,8571.75,8570.26,8570.75,8490,246,1924,
2011-03-29_12:20,8570.33,8570.56,8568.42,8570.56,7642,213,1887,
2011-03-29_12:21,8571.29,8571.29,8568.31,8568.31,7569,233,1982,
2011-03-29_12:22,8569.26,8570.08,8568.26,8568.26,10407,262,2434,
2011-03-29_12:23,8567.13,8569.15,8567.13,8568.62,8673,257,2055,
2011-03-29_12:24,8568.87,8569.73,8567.26,8569.73,10040,247,2149,
2011-03-29_12:25,8570.14,8572.15,8570.14,8571.73,9153,223,2083,
2011-03-29_12:26,8569.54,8571.75,8569.54,8571.75,7962,254,2022,
2011-03-29_12:27,8571.66,8572.98,8571.24,8572.98,6805,196,1753,
2011-03-29_12:28,8573.29,8573.29,8570.17,8572.25,7071,184,1740,
2011-03-29_12:29,8573.00,8573.00,8570.31,8570.57,7497,197,1780,
2011-03-29_12:30,8571.75,8572.03,8569.36,8569.40,7435,171,1617,
2011-03-29_12:31,8569.22,8570.00,8568.18,8568.18,8137,205,1776,
2011-03-29_12:32,8567.78,8569.11,8567.38,8567.50,8821,252,1892,
2011-03-29_12:33,8566.27,8568.72,8566.27,8568.72,7288,198,1796,
2011-03-29_12:34,8568.88,8568.88,8566.37,8566.55,8639,272,1886,
2011-03-29_12:35,8570.86,8570.86,8567.04,8567.16,7644,188,1696,
2011-03-29_12:36,8567.59,8567.59,8565.71,8566.55,6906,203,1766,
2011-03-29_12:37,8565.76,8567.73,8565.76,8567.73,6636,180,1807,
2011-03-29_12:38,8569.04,8569.04,8565.54,8565.54,6865,238,1925,
2011-03-29_12:39,8565.43,8567.28,8565.43,8566.60,7752,227,1831,
2011-03-29_12:40,8568.08,8568.50,8567.44,8568.50,6533,192,1688,
2011-03-29_12:41,8569.25,8569.61,8565.48,8569.61,7842,210,1864,
2011-03-29_12:42,8569.65,8569.65,8566.10,8566.10,8420,220,1846,
2011-03-29_12:43,8564.35,8567.34,8564.35,8567.34,7606,242,1911,
2011-03-29_12:44,8567.87,8569.85,8567.27,8568.52,9200,256,1872,
2011-03-29_12:45,8569.48,8577.87,8569.48,8577.87,14101,454,3168,
2011-03-29_12:46,8579.39,8583.00,8579.39,8583.00,13948,413,3107,
2011-03-29_12:47,8583.67,8585.40,8582.75,8582.81,12807,420,3098,
2011-03-29_12:48,8584.33,8584.33,8581.44,8581.44,12084,452,2577,
2011-03-29_12:49,8582.03,8583.21,8580.12,8581.54,12306,301,2430,
2011-03-29_12:50,8580.71,8581.45,8579.98,8579.98,11713,273,2450,
2011-03-29_12:51,8579.13,8581.50,8577.61,8579.93,10385,245,2212,
2011-03-29_12:52,8578.98,8579.66,8578.98,8579.64,8293,214,2067,
2011-03-29_12:53,8581.87,8581.87,8580.01,8580.35,12445,270,2592,
2011-03-29_12:54,8581.00,8581.00,8578.63,8578.70,10986,278,2467,
2011-03-29_12:55,8578.60,8578.60,8575.20,8577.14,9572,278,2355,
2011-03-29_12:56,8578.47,8578.47,8575.82,8577.25,7967,237,2055,
2011-03-29_12:57,8577.27,8577.43,8574.92,8574.92,8953,220,1939,
2011-03-29_12:58,8575.67,8577.47,8575.67,8577.47,8675,263,2067,
2011-03-29_12:59,8575.87,8577.63,8575.87,8577.63,8520,238,2070,
2011-03-29_13:00,8577.83,8580.16,8577.83,8580.16,10110,280,2392,
2011-03-29_13:01,8581.81,8582.44,8580.98,8582.05,11366,349,2750,
2011-03-29_13:02,8583.73,8587.80,8583.73,8585.70,12665,387,3198,
2011-03-29_13:03,8586.56,8587.52,8584.76,8587.52,12857,406,2861,
2011-03-29_13:04,8586.38,8587.41,8586.38,8587.33,14454,354,2852,
2011-03-29_13:05,8587.85,8587.85,8586.80,8587.19,10867,277,2363,
2011-03-29_13:06,8588.32,8588.32,8584.83,8584.83,10830,275,2492,
2011-03-29_13:07,8585.23,8585.85,8584.67,8584.67,11478,270,2448,
2011-03-29_13:08,8586.63,8586.63,8584.48,8585.14,11292,302,2572,
2011-03-29_13:09,8584.11,8584.69,8583.74,8584.39,14932,326,3028,
2011-03-29_13:10,8584.33,8584.33,8582.46,8582.46,14451,369,3189,
2011-03-29_13:11,8584.81,8584.81,8580.80,8582.69,14418,337,2980,
2011-03-29_13:12,8583.02,8583.25,8579.59,8579.59,10918,293,2783,
2011-03-29_13:13,8579.78,8581.95,8579.78,8581.95,12281,348,2696,
2011-03-29_13:14,8581.33,8582.22,8580.33,8580.45,11084,282,2621,
2011-03-29_13:15,8578.78,8581.79,8578.78,8581.40,12745,317,2947,
2011-03-29_13:16,8580.67,8580.81,8580.03,8580.03,15788,386,3306,
2011-03-29_13:17,8580.88,8580.88,8578.66,8579.78,15349,372,3231,
2011-03-29_13:18,8580.35,8580.35,8578.30,8579.32,16105,392,3358,
2011-03-29_13:19,8578.97,8580.84,8577.67,8580.84,14730,395,3362,
2011-03-29_13:20,8580.00,8580.00,8577.77,8578.69,16739,371,3312,
2011-03-29_13:21,8578.05,8578.77,8578.05,8578.18,19383,403,3893,
2011-03-29_13:22,8578.05,8578.05,8575.34,8576.49,18146,448,3782,
2011-03-29_13:23,8577.05,8579.29,8577.05,8579.29,20844,467,4176,
2011-03-29_13:24,8578.13,8579.17,8576.59,8578.72,22450,520,4628,
2011-03-29_13:25,8578.40,8578.66,8577.62,8578.66,25560,530,4802,
2011-03-29_13:26,8578.66,8578.66,8578.66,8578.66,0,0,0,
2011-03-29_13:27,8578.66,8578.66,8578.66,8578.66,0,0,0,
2011-03-29_13:28,8578.66,8578.66,8578.66,8578.66,0,0,0,
2011-03-29_13:29,8578.66,8578.66,8578.66,8578.66,0,0,0,
2011-03-29_13:30,8578.66,8596.57,8578.66,8596.57,132173,4947,30958,
2011-03-30_09:01,8605.83,8617.66,8605.83,8615.50,100560,4784,23520,
2011-03-30_09:02,8616.23,8617.15,8612.23,8612.23,35168,1318,8469,
2011-03-30_09:03,8616.24,8616.24,8613.51,8613.83,37520,1107,7981,
2011-03-30_09:04,8610.09,8615.56,8610.09,8615.56,39034,1068,7592,
2011-03-30_09:05,8614.87,8615.55,8612.73,8615.55,38417,1008,7308,
2011-03-30_09:06,8611.50,8615.46,8611.50,8614.65,31112,813,5971,
2011-03-30_09:07,8614.64,8619.70,8614.64,8619.70,30385,731,5411,
2011-03-30_09:08,8616.96,8619.14,8616.96,8618.88,26610,650,5491,
2011-03-30_09:09,8619.05,8619.05,8616.80,8618.76,31940,798,6265,
2011-03-30_09:10,8620.80,8620.99,8620.02,8620.70,29333,749,6113,
2011-03-30_09:11,8620.99,8620.99,8619.97,8620.45,28446,714,5462,
2011-03-30_09:12,8621.11,8622.17,8621.11,8622.17,27970,768,5588,
2011-03-30_09:13,8623.90,8629.07,8623.90,8629.07,35592,927,5997,
2011-03-30_09:14,8630.38,8631.61,8629.17,8631.61,31684,809,6188,
2011-03-30_09:15,8633.88,8634.04,8631.39,8634.04,27999,733,5818,
2011-03-30_09:16,8635.12,8638.77,8635.12,8638.77,29576,778,5923,
2011-03-30_09:17,8639.15,8642.56,8639.15,8642.08,30837,867,6078,
2011-03-30_09:18,8643.99,8644.15,8643.66,8644.15,26239,794,5629,
2011-03-30_09:19,8643.79,8643.79,8642.03,8643.02,26552,758,5496,
2011-03-30_09:20,8638.53,8643.45,8638.53,8643.45,30262,812,5752,
2011-03-30_09:21,8639.48,8640.52,8636.09,8636.09,28064,657,5363,
2011-03-30_09:22,8635.69,8637.38,8635.69,8637.23,25120,658,5102,
2011-03-30_09:23,8633.67,8635.38,8631.47,8631.47,21481,584,4103,
2011-03-30_09:24,8634.74,8635.29,8634.74,8635.29,20462,466,3939,
2011-03-30_09:25,8633.91,8633.91,8628.42,8632.57,19135,478,4021,
2011-03-30_09:26,8632.02,8632.17,8631.61,8631.61,17025,386,3484,
2011-03-30_09:27,8631.83,8633.66,8631.83,8633.33,16769,430,3480,
2011-03-30_09:28,8631.88,8632.34,8631.06,8632.13,16391,383,3314,
2011-03-30_09:29,8631.58,8631.90,8631.58,8631.82,16992,411,3323,
2011-03-30_09:30,8629.85,8630.44,8629.85,8630.00,17840,448,3554,
2011-03-30_09:31,8630.64,8630.64,8627.65,8627.65,16023,385,3418,
2011-03-30_09:32,8630.02,8630.02,8629.07,8629.07,12822,319,3011,
2011-03-30_09:33,8630.29,8631.69,8630.29,8630.37,15279,467,3603,
2011-03-30_09:34,8631.71,8631.71,8630.19,8631.33,16000,416,3488,
2011-03-30_09:35,8631.35,8631.79,8629.53,8629.53,14114,388,3213,
2011-03-30_09:36,8632.31,8632.31,8629.57,8629.57,15060,419,3291,
2011-03-30_09:37,8630.12,8632.23,8630.12,8632.23,12702,343,2949,
2011-03-30_09:38,8631.01,8631.35,8630.05,8631.35,13948,358,3210,
2011-03-30_09:39,8629.57,8631.95,8628.28,8631.95,14935,467,3589,
2011-03-30_09:40,8632.05,8632.71,8632.05,8632.29,15669,423,3421,
2011-03-30_09:41,8630.93,8632.94,8630.93,8632.00,13512,431,3134,
2011-03-30_09:42,8633.07,8635.88,8633.07,8635.88,14038,418,3191,
2011-03-30_09:43,8635.10,8640.45,8635.10,8640.45,14522,450,3373,
2011-03-30_09:44,8636.75,8640.67,8636.75,8637.70,13179,360,2996,
2011-03-30_09:45,8637.60,8637.60,8634.68,8634.68,14494,440,3160,
2011-03-30_09:46,8636.46,8636.46,8635.76,8635.90,14120,380,2978,
2011-03-30_09:47,8635.97,8637.33,8635.97,8637.33,16275,522,3098,
2011-03-30_09:48,8638.46,8639.40,8638.39,8639.40,15301,506,3269,
2011-03-30_09:49,8641.09,8645.25,8641.09,8645.25,16732,429,3248,
2011-03-30_09:50,8644.31,8647.04,8644.31,8646.61,18478,497,3572,
2011-03-30_09:51,8646.76,8646.80,8645.75,8645.75,21331,570,4172,
2011-03-30_09:52,8648.05,8650.00,8646.93,8650.00,18888,449,3681,
2011-03-30_09:53,8648.55,8650.84,8648.37,8648.37,17458,507,3564,
2011-03-30_09:54,8647.21,8647.35,8646.56,8646.56,19687,510,3782,
2011-03-30_09:55,8646.48,8647.43,8645.74,8645.74,15778,447,3604,
2011-03-30_09:56,8646.24,8646.75,8646.18,8646.75,15635,474,3241,
2011-03-30_09:57,8646.74,8648.27,8645.03,8648.15,17084,508,3250,
2011-03-30_09:58,8647.57,8649.13,8646.61,8649.13,18877,487,3435,
2011-03-30_09:59,8651.20,8651.36,8650.43,8651.28,17284,506,3394,
2011-03-30_10:00,8651.73,8653.36,8651.39,8651.47,16351,501,3549,
2011-03-30_10:01,8652.02,8657.40,8652.02,8657.00,19318,504,3757,
2011-03-30_10:02,8655.37,8655.37,8655.08,8655.37,16052,526,3391,
2011-03-30_10:03,8654.83,8654.83,8652.23,8652.23,16762,493,3273,
2011-03-30_10:04,8650.17,8650.90,8650.09,8650.09,13792,379,3000,
2011-03-30_10:05,8649.96,8649.96,8648.08,8649.60,14506,356,2756,
2011-03-30_10:06,8649.22,8649.22,8646.69,8646.69,15184,306,2940,
2011-03-30_10:07,8645.04,8647.26,8644.98,8644.98,12181,339,2637,
2011-03-30_10:08,8645.74,8646.28,8644.30,8646.28,13796,343,2938,
2011-03-30_10:09,8646.31,8649.94,8646.31,8646.59,14223,377,2868,
2011-03-30_10:10,8649.45,8651.14,8649.33,8649.33,14216,343,2866,
2011-03-30_10:11,8646.42,8651.39,8646.42,8651.09,13811,321,2828,
2011-03-30_10:12,8650.62,8650.62,8647.38,8648.78,13436,383,2888,
2011-03-30_10:13,8647.63,8647.68,8646.61,8646.61,11558,262,2408,
2011-03-30_10:14,8645.84,8646.75,8645.21,8646.75,13794,310,2833,
2011-03-30_10:15,8645.97,8647.31,8645.97,8647.06,13960,373,3162,
2011-03-30_10:16,8647.11,8647.11,8645.50,8645.50,15665,449,3206,
2011-03-30_10:17,8645.20,8653.55,8645.20,8653.55,16722,516,3169,
2011-03-30_10:18,8651.25,8651.25,8648.63,8649.98,11975,279,2649,
2011-03-30_10:19,8648.97,8648.97,8646.78,8648.61,12203,319,2590,
2011-03-30_10:20,8647.62,8649.58,8646.24,8646.24,11069,253,2318,
2011-03-30_10:21,8645.49,8646.69,8645.49,8646.69,13616,320,2587,
2011-03-30_10:22,8645.72,8648.52,8644.42,8648.14,10772,285,2491,
2011-03-30_10:23,8649.82,8649.82,8647.69,8647.69,14239,318,2717,
2011-03-30_10:24,8646.87,8648.25,8645.58,8648.05,13544,349,2831,
2011-03-30_10:25,8648.28,8648.28,8644.21,8644.21,11366,301,2388,
2011-03-30_10:26,8644.89,8644.89,8642.72,8643.78,11056,335,2707,
2011-03-30_10:27,8644.64,8644.64,8642.75,8642.85,11744,350,2819,
2011-03-30_10:28,8644.10,8645.29,8643.34,8645.29,9685,277,2366,
2011-03-30_10:29,8645.02,8645.02,8644.23,8644.68,10664,338,2571,
2011-03-30_10:30,8644.31,8644.50,8643.50,8643.50,13142,369,2678,
2011-03-30_10:31,8642.83,8642.83,8640.77,8641.84,12750,310,2664,
2011-03-30_10:32,8643.73,8643.88,8643.46,8643.75,12704,410,2969,
2011-03-30_10:33,8642.83,8645.38,8642.83,8645.38,12082,347,2755,
2011-03-30_10:34,8648.47,8648.47,8646.26,8647.01,11884,312,2687,
2011-03-30_10:35,8648.47,8648.47,8643.74,8645.33,12473,307,2513,
2011-03-30_10:36,8644.52,8644.52,8641.33,8641.33,9265,226,2086,
2011-03-30_10:37,8646.84,8646.84,8644.18,8645.99,9765,235,2206,
2011-03-30_10:38,8645.99,8648.35,8645.46,8645.46,9050,257,2137,
2011-03-30_10:39,8646.32,8647.35,8645.00,8647.35,9887,286,2298,
2011-03-30_10:40,8648.94,8648.94,8646.47,8647.69,9792,307,2388,
2011-03-30_10:41,8645.17,8647.16,8645.17,8646.81,10381,260,2646,
2011-03-30_10:42,8648.95,8650.19,8648.61,8649.07,11196,295,2939,
2011-03-30_10:43,8647.71,8647.71,8646.70,8646.98,10539,303,2180,
2011-03-30_10:44,8648.65,8648.65,8645.18,8645.37,11762,262,2352,
2011-03-30_10:45,8647.00,8652.91,8646.59,8646.59,11490,315,2549,
2011-03-30_10:46,8649.02,8649.06,8648.29,8648.33,11948,377,2661,
2011-03-30_10:47,8651.63,8651.63,8647.10,8647.47,11105,395,2499,
2011-03-30_10:48,8647.24,8650.94,8647.24,8647.41,11194,241,2362,
2011-03-30_10:49,8650.44,8650.44,8648.59,8648.59,9691,276,2315,
2011-03-30_10:50,8646.65,8646.65,8645.17,8645.77,10960,368,2768,
2011-03-30_10:51,8647.45,8647.45,8644.79,8645.30,9219,335,2348,
2011-03-30_10:52,8647.15,8647.98,8645.88,8646.72,10559,308,2512,
2011-03-30_10:53,8647.27,8650.22,8647.27,8647.98,10775,307,2469,
2011-03-30_10:54,8647.46,8647.46,8644.26,8646.32,8191,250,1950,
2011-03-30_10:55,8645.68,8646.91,8645.68,8646.20,10346,344,2021,
2011-03-30_10:56,8641.94,8642.02,8640.77,8640.77,8384,317,1908,
2011-03-30_10:57,8641.87,8641.87,8638.15,8638.15,7610,216,2011,
2011-03-30_10:58,8639.87,8639.87,8636.30,8636.30,12671,330,2419,
2011-03-30_10:59,8636.01,8639.26,8635.83,8639.26,11924,317,2457,
2011-03-30_11:00,8643.14,8643.14,8639.58,8639.82,11706,400,2414,
2011-03-30_11:01,8639.52,8640.71,8638.96,8638.96,10104,496,2298,
2011-03-30_11:02,8640.39,8640.39,8637.85,8639.95,9453,258,2089,
2011-03-30_11:03,8639.87,8640.20,8639.65,8640.20,8756,268,2038,
2011-03-30_11:04,8644.91,8644.91,8643.30,8643.71,8983,279,2169,
2011-03-30_11:05,8645.09,8645.09,8643.81,8643.81,9801,298,2148,
2011-03-30_11:06,8643.76,8645.97,8643.76,8645.97,10011,299,2170,
2011-03-30_11:07,8642.38,8642.57,8640.02,8640.02,7485,223,1791,
2011-03-30_11:08,8640.25,8644.26,8640.25,8644.26,9274,225,1869,
2011-03-30_11:09,8642.10,8642.86,8641.45,8641.68,7888,215,1929,
2011-03-30_11:10,8641.12,8642.82,8640.51,8640.51,7834,209,1840,
2011-03-30_11:11,8640.13,8647.15,8640.13,8647.15,8940,275,1874,
2011-03-30_11:12,8643.65,8649.45,8643.01,8649.40,11271,295,2172,
2011-03-30_11:13,8645.93,8646.08,8644.56,8646.08,9316,211,1750,
2011-03-30_11:14,8645.64,8645.64,8643.31,8643.88,8188,235,1820,
2011-03-30_11:15,8642.89,8644.65,8642.89,8644.31,8144,233,1834,
2011-03-30_11:16,8644.82,8646.39,8644.82,8646.14,9105,245,1817,
2011-03-30_11:17,8649.17,8649.17,8647.15,8648.08,8943,226,1984,
2011-03-30_11:18,8645.74,8647.05,8644.04,8644.34,10344,307,2091,
2011-03-30_11:19,8645.84,8645.84,8642.61,8643.01,9149,297,1995,
2011-03-30_11:20,8645.06,8645.06,8642.12,8642.12,7749,252,1925,
2011-03-30_11:21,8642.36,8643.27,8642.36,8642.98,9543,435,2381,
2011-03-30_11:22,8642.46,8645.37,8642.46,8645.37,12824,670,3150,
2011-03-30_11:23,8647.65,8650.28,8646.18,8646.18,12343,473,2649,
2011-03-30_11:24,8646.70,8652.70,8646.70,8649.64,12821,465,2676,
2011-03-30_11:25,8650.61,8654.84,8650.61,8652.36,8944,333,2291,
2011-03-30_11:26,8653.05,8655.73,8653.05,8655.73,12576,269,2403,
2011-03-30_11:27,8653.61,8653.63,8652.93,8652.95,11092,339,2424,
2011-03-30_11:28,8650.78,8652.70,8650.78,8652.65,8479,265,2153,
2011-03-30_11:29,8652.71,8652.71,8650.71,8650.84,7000,234,1931,
2011-03-30_11:30,8652.22,8652.22,8650.17,8650.74,9102,241,1986,
2011-03-30_11:31,8651.91,8653.64,8649.89,8649.89,9031,265,2047,
2011-03-30_11:32,8650.98,8650.98,8649.76,8649.76,7617,252,1952,
2011-03-30_11:33,8649.73,8650.14,8647.66,8650.14,7421,217,1884,
2011-03-30_11:34,8652.03,8655.75,8650.73,8655.75,10955,350,2377,
2011-03-30_11:35,8656.70,8658.79,8656.70,8658.13,12682,376,2697,
2011-03-30_11:36,8657.17,8657.76,8656.75,8656.99,9808,328,2413,
2011-03-30_11:37,8655.73,8658.21,8655.73,8657.87,10230,312,2187,
2011-03-30_11:38,8656.38,8656.86,8655.77,8656.05,9278,227,2061,
2011-03-30_11:39,8655.56,8656.50,8655.56,8655.94,10087,264,2217,
2011-03-30_11:40,8655.67,8656.22,8655.25,8656.22,8393,246,2087,
2011-03-30_11:41,8655.33,8656.76,8655.33,8656.76,10709,409,2379,
2011-03-30_11:42,8656.01,8657.12,8654.53,8654.53,8877,267,2008,
2011-03-30_11:43,8654.41,8655.60,8654.41,8655.60,7674,243,2071,
2011-03-30_11:44,8654.08,8657.46,8653.77,8657.46,10094,309,2073,
2011-03-30_11:45,8657.20,8660.92,8657.20,8660.92,10039,320,2348,
2011-03-30_11:46,8658.07,8660.53,8658.07,8659.08,9773,312,2208,
2011-03-30_11:47,8660.83,8662.05,8658.92,8658.92,8129,258,2030,
2011-03-30_11:48,8660.13,8660.13,8659.82,8659.82,9437,297,2027,
2011-03-30_11:49,8658.61,8660.50,8657.30,8660.42,9611,265,2080,
2011-03-30_11:50,8661.24,8667.11,8661.24,8667.11,11210,348,2718,
2011-03-30_11:51,8665.62,8668.08,8665.62,8666.29,16126,445,3262,
2011-03-30_11:52,8663.12,8671.59,8663.12,8668.24,13307,422,2883,
2011-03-30_11:53,8669.13,8669.50,8667.27,8668.18,11160,323,2513,
2011-03-30_11:54,8668.01,8668.01,8667.62,8667.62,10893,349,2541,
2011-03-30_11:55,8665.70,8666.53,8664.99,8664.99,9467,250,2191,
2011-03-30_11:56,8663.03,8663.03,8660.56,8660.84,10375,273,2262,
2011-03-30_11:57,8660.80,8662.17,8660.78,8662.17,9849,234,2167,
2011-03-30_11:58,8660.35,8663.64,8660.35,8663.39,9535,225,2025,
2011-03-30_11:59,8663.94,8665.47,8663.94,8665.47,11312,340,2182,
2011-03-30_12:00,8666.32,8669.81,8666.32,8669.81,11210,304,2306,
2011-03-30_12:01,8667.45,8667.45,8662.81,8662.81,10643,279,2270,
2011-03-30_12:02,8664.32,8664.32,8662.12,8662.12,9278,231,2156,
2011-03-30_12:03,8664.47,8664.47,8662.94,8662.94,10510,286,2286,
2011-03-30_12:04,8664.33,8668.24,8664.33,8668.24,9496,264,2272,
2011-03-30_12:05,8664.09,8666.66,8664.09,8666.66,9219,297,2252,
2011-03-30_12:06,8666.91,8666.91,8665.22,8665.22,11449,286,2455,
2011-03-30_12:07,8662.54,8663.04,8661.22,8661.22,10194,271,2414,
2011-03-30_12:08,8659.12,8661.46,8659.12,8661.46,9488,256,2156,
2011-03-30_12:09,8659.14,8659.14,8657.97,8657.97,9169,256,2173,
2011-03-30_12:10,8657.89,8659.87,8657.89,8659.87,10131,319,2364,
2011-03-30_12:11,8659.82,8662.46,8657.53,8662.46,7833,233,2106,
2011-03-30_12:12,8662.19,8664.26,8662.19,8664.05,10038,267,2216,
2011-03-30_12:13,8663.23,8663.23,8661.85,8661.99,7360,199,1989,
2011-03-30_12:14,8662.97,8664.45,8660.29,8664.45,7718,214,1948,
2011-03-30_12:15,8660.14,8662.21,8659.86,8662.21,9452,278,2131,
2011-03-30_12:16,8665.23,8665.23,8661.10,8663.80,8509,246,1899,
2011-03-30_12:17,8663.20,8663.20,8660.07,8660.80,8680,266,2036,
2011-03-30_12:18,8658.30,8662.99,8658.30,8662.99,9457,355,2171,
2011-03-30_12:19,8661.67,8661.67,8657.90,8660.21,6973,234,1832,
2011-03-30_12:20,8658.90,8659.72,8658.89,8659.72,8920,257,1969,
2011-03-30_12:21,8661.36,8661.36,8657.54,8659.04,8750,266,2137,
2011-03-30_12:22,8661.91,8661.91,8660.53,8660.81,8646,237,2055,
2011-03-30_12:23,8659.47,8661.20,8659.47,8661.20,10440,295,2204,
2011-03-30_12:24,8658.94,8659.45,8658.50,8659.24,10165,318,2293,
2011-03-30_12:25,8658.99,8659.34,8657.70,8657.91,9126,252,2148,
2011-03-30_12:26,8659.66,8660.16,8658.36,8658.64,8813,256,1944,
2011-03-30_12:27,8658.44,8658.71,8657.99,8657.99,9172,288,1972,
2011-03-30_12:28,8658.38,8660.01,8658.38,8659.04,9269,243,2007,
2011-03-30_12:29,8657.15,8658.20,8656.94,8658.20,10785,278,2286,
2011-03-30_12:30,8657.75,8657.75,8657.06,8657.06,10997,312,2681,
2011-03-30_12:31,8658.48,8658.48,8655.91,8656.12,10755,324,2328,
2011-03-30_12:32,8653.32,8655.60,8652.71,8652.71,10033,284,2332,
2011-03-30_12:33,8652.42,8656.82,8652.42,8656.08,9299,234,2181,
2011-03-30_12:34,8656.82,8656.82,8654.84,8655.72,14490,998,2971,
2011-03-30_12:35,8659.12,8661.04,8659.10,8659.10,10899,309,2345,
2011-03-30_12:36,8659.02,8660.94,8659.02,8660.94,9884,313,2268,
2011-03-30_12:37,8657.83,8657.83,8657.43,8657.43,10885,388,2505,
2011-03-30_12:38,8657.71,8657.71,8655.06,8657.71,11119,405,2174,
2011-03-30_12:39,8656.89,8657.05,8655.71,8657.05,9940,286,2000,
2011-03-30_12:40,8658.68,8660.06,8658.11,8660.06,9884,363,2286,
2011-03-30_12:41,8661.87,8661.87,8658.79,8658.79,10592,313,2309,
2011-03-30_12:42,8659.73,8663.46,8659.73,8663.37,10576,286,2415,
2011-03-30_12:43,8664.24,8664.24,8660.13,8660.13,10345,332,2459,
2011-03-30_12:44,8659.77,8661.52,8657.69,8659.76,9250,277,2491,
2011-03-30_12:45,8657.73,8660.89,8657.73,8659.58,10784,314,2561,
2011-03-30_12:46,8657.92,8659.49,8655.44,8658.56,9536,290,2371,
2011-03-30_12:47,8661.83,8661.83,8658.02,8658.02,9072,282,2481,
2011-03-30_12:48,8658.34,8660.55,8657.73,8660.55,9866,299,2377,
2011-03-30_12:49,8659.75,8662.00,8659.33,8659.33,8068,256,2428,
2011-03-30_12:50,8660.57,8661.85,8658.92,8661.85,9283,280,2492,
2011-03-30_12:51,8662.55,8663.91,8661.88,8663.50,12549,401,2902,
2011-03-30_12:52,8662.55,8663.30,8662.55,8663.30,12574,362,2613,
2011-03-30_12:53,8660.28,8660.28,8658.50,8658.50,8818,255,2231,
2011-03-30_12:54,8659.61,8660.09,8658.50,8660.09,9789,309,2528,
2011-03-30_12:55,8657.96,8661.08,8657.96,8658.16,9673,288,2337,
2011-03-30_12:56,8657.14,8658.11,8656.33,8658.11,11159,300,2588,
2011-03-30_12:57,8659.57,8661.07,8657.92,8661.07,12287,330,2980,
2011-03-30_12:58,8661.52,8664.13,8661.52,8663.17,10722,298,2644,
2011-03-30_12:59,8661.70,8662.33,8659.96,8659.96,10963,382,2790,
2011-03-30_13:00,8659.57,8659.57,8658.88,8659.49,12069,347,2998,
2011-03-30_13:01,8661.62,8661.62,8657.16,8659.00,16076,399,2850,
2011-03-30_13:02,8662.12,8662.12,8658.74,8659.53,13286,391,3085,
2011-03-30_13:03,8660.65,8660.65,8656.84,8656.84,13851,391,3033,
2011-03-30_13:04,8657.62,8660.13,8657.62,8660.13,14215,373,3160,
2011-03-30_13:05,8658.70,8662.89,8655.64,8662.89,12890,347,2921,
2011-03-30_13:06,8659.72,8662.53,8657.95,8662.53,12307,399,3138,
2011-03-30_13:07,8661.02,8664.07,8656.78,8664.07,14250,404,3126,
2011-03-30_13:08,8663.36,8663.85,8657.97,8663.85,16692,389,3327,
2011-03-30_13:09,8661.16,8661.87,8658.25,8661.70,13977,339,3138,
2011-03-30_13:10,8659.46,8661.42,8659.46,8661.42,14581,329,2994,
2011-03-30_13:11,8658.92,8659.96,8657.96,8657.96,13911,392,3105,
2011-03-30_13:12,8660.62,8663.86,8659.79,8663.86,15671,416,3385,
2011-03-30_13:13,8663.06,8663.06,8656.78,8658.31,16659,412,3382,
2011-03-30_13:14,8664.05,8664.05,8656.80,8658.47,14993,410,3494,
2011-03-30_13:15,8658.89,8663.18,8657.51,8663.18,17641,585,3812,
2011-03-30_13:16,8664.52,8666.58,8660.50,8666.58,17426,559,4194,
2011-03-30_13:17,8663.64,8665.38,8659.59,8665.38,18883,498,3985,
2011-03-30_13:18,8666.91,8666.91,8662.18,8665.82,19602,486,4451,
2011-03-30_13:19,8667.19,8667.19,8661.77,8664.80,19979,576,4266,
2011-03-30_13:20,8663.44,8666.17,8660.18,8666.17,17530,456,3934,
2011-03-30_13:21,8662.41,8662.64,8661.69,8661.93,17623,564,4613,
2011-03-30_13:22,8660.41,8663.77,8660.41,8663.77,18311,477,4460,
2011-03-30_13:23,8661.44,8662.99,8657.97,8662.99,21611,664,4600,
2011-03-30_13:24,8656.86,8657.27,8656.31,8656.77,24178,548,5337,
2011-03-30_13:25,8656.19,8658.60,8655.14,8658.60,23982,567,5095,
2011-03-30_13:26,8658.60,8658.60,8658.60,8658.60,0,0,0,
2011-03-30_13:27,8658.60,8658.60,8658.60,8658.60,0,0,0,
2011-03-30_13:28,8658.60,8658.60,8658.60,8658.60,0,0,0,
2011-03-30_13:29,8658.60,8658.60,8658.60,8658.60,0,0,0,
2011-03-30_13:30,8658.60,8658.60,8646.31,8646.31,143276,5338,32714,
2011-03-31_09:01,8683.69,8684.73,8683.38,8684.73,71807,2824,20834,
2011-03-31_09:02,8685.44,8685.44,8682.40,8682.40,33333,1067,7358,
2011-03-31_09:03,8681.96,8682.27,8679.36,8679.36,35920,1021,7774,
2011-03-31_09:04,8679.12,8679.12,8674.65,8674.65,40363,1008,7201,
2011-03-31_09:05,8673.76,8673.76,8671.76,8672.96,39682,1048,7169,
2011-03-31_09:06,8671.52,8677.78,8671.52,8677.78,40801,914,6825,
2011-03-31_09:07,8676.38,8678.39,8676.38,8678.39,36954,844,6491,
2011-03-31_09:08,8678.41,8678.41,8675.17,8676.47,36929,782,6455,
2011-03-31_09:09,8673.09,8677.79,8673.09,8676.05,34707,774,5784,
2011-03-31_09:10,8670.69,8673.60,8670.69,8672.20,29787,592,5108,
2011-03-31_09:11,8673.61,8674.22,8673.40,8673.71,25885,606,5315,
2011-03-31_09:12,8675.29,8675.29,8673.60,8673.86,26986,603,5281,
2011-03-31_09:13,8674.45,8674.45,8669.31,8672.25,24641,546,4551,
2011-03-31_09:14,8670.60,8671.01,8669.61,8669.61,21848,577,4717,
2011-03-31_09:15,8670.42,8670.42,8667.51,8667.79,23890,585,4802,
2011-03-31_09:16,8668.79,8668.88,8665.00,8668.20,26482,605,5058,
2011-03-31_09:17,8663.53,8669.24,8663.53,8668.35,24180,601,4662,
2011-03-31_09:18,8664.70,8666.41,8663.59,8663.59,23044,600,4638,
2011-03-31_09:19,8664.57,8664.68,8664.32,8664.63,24985,598,4683,
2011-03-31_09:20,8663.29,8669.11,8663.29,8669.11,25540,716,5074,
2011-03-31_09:21,8665.38,8670.00,8665.38,8670.00,21743,574,4668,
2011-03-31_09:22,8668.24,8673.73,8668.24,8671.39,26003,656,5017,
2011-03-31_09:23,8674.67,8675.97,8673.88,8675.97,25949,728,4931,
2011-03-31_09:24,8677.48,8679.29,8677.48,8678.98,25566,770,4869,
2011-03-31_09:25,8681.52,8683.01,8681.52,8682.64,26681,865,5085,
2011-03-31_09:26,8684.82,8684.82,8679.66,8679.66,25176,751,5053,
2011-03-31_09:27,8683.88,8683.88,8678.55,8679.43,22923,612,4570,
2011-03-31_09:28,8680.10,8680.27,8678.91,8678.91,24385,645,4776,
2011-03-31_09:29,8680.46,8680.87,8678.93,8679.02,24245,608,4738,
2011-03-31_09:30,8680.38,8680.38,8678.10,8678.21,25495,622,4717,
2011-03-31_09:31,8677.46,8677.76,8677.15,8677.15,21569,565,4258,
2011-03-31_09:32,8677.46,8677.46,8673.30,8675.83,19475,530,4008,
2011-03-31_09:33,8678.58,8678.58,8676.03,8676.03,17518,433,3719,
2011-03-31_09:34,8675.26,8675.26,8672.33,8673.47,16303,412,3640,
2011-03-31_09:35,8672.02,8673.37,8672.02,8672.85,15211,375,3225,
2011-03-31_09:36,8669.92,8670.31,8667.75,8668.06,13198,359,3091,
2011-03-31_09:37,8669.25,8670.31,8667.76,8667.76,13850,356,3071,
2011-03-31_09:38,8668.67,8668.67,8664.48,8664.48,13025,338,2978,
2011-03-31_09:39,8667.52,8669.78,8667.52,8669.78,15479,374,3324,
2011-03-31_09:40,8664.34,8667.69,8664.34,8667.69,15261,402,3314,
2011-03-31_09:41,8665.23,8665.23,8661.48,8661.48,16095,396,3283,
2011-03-31_09:42,8661.55,8661.55,8661.22,8661.55,16777,426,3380,
2011-03-31_09:43,8661.09,8661.09,8658.42,8658.42,15241,411,3254,
2011-03-31_09:44,8659.29,8659.29,8656.98,8656.98,14968,410,3254,
2011-03-31_09:45,8655.35,8656.85,8655.35,8656.85,15045,380,3157,
2011-03-31_09:46,8654.07,8655.36,8653.08,8653.08,19952,468,3814,
2011-03-31_09:47,8653.30,8653.30,8650.64,8651.84,19321,516,3800,
2011-03-31_09:48,8650.27,8650.27,8649.73,8649.73,21491,515,4338,
2011-03-31_09:49,8647.78,8647.78,8644.60,8644.60,19368,504,3861,
2011-03-31_09:50,8642.97,8642.97,8640.52,8640.52,21249,548,3962,
2011-03-31_09:51,8639.04,8639.04,8635.23,8636.44,20623,485,4187,
2011-03-31_09:52,8634.34,8636.40,8632.97,8635.91,22207,537,4215,
2011-03-31_09:53,8632.73,8638.41,8632.73,8635.07,21072,495,3980,
2011-03-31_09:54,8629.04,8629.09,8627.80,8627.80,20176,517,4150,
2011-03-31_09:55,8628.56,8631.78,8628.32,8631.78,15995,391,3151,
2011-03-31_09:56,8632.02,8633.68,8632.02,8633.68,15571,409,3020,
2011-03-31_09:57,8635.47,8636.45,8635.47,8636.45,14579,363,2826,
2011-03-31_09:58,8640.80,8641.09,8639.50,8640.20,14970,398,2916,
2011-03-31_09:59,8642.58,8643.08,8640.98,8643.08,12300,317,2713,
2011-03-31_10:00,8643.12,8644.17,8643.12,8644.17,10379,363,2762,
2011-03-31_10:01,8642.90,8643.09,8642.90,8643.09,12601,365,2870,
2011-03-31_10:02,8643.97,8643.97,8640.53,8643.47,11087,281,2274,
2011-03-31_10:03,8644.34,8644.55,8643.74,8644.55,12235,358,2431,
2011-03-31_10:04,8644.26,8644.26,8642.36,8643.78,9813,273,2272,
2011-03-31_10:05,8642.94,8642.94,8641.58,8641.84,8736,221,2021,
2011-03-31_10:06,8642.09,8642.09,8640.18,8640.18,8110,233,2103,
2011-03-31_10:07,8639.38,8639.45,8637.15,8637.15,8129,211,1807,
2011-03-31_10:08,8637.09,8637.09,8635.75,8636.68,8800,250,2035,
2011-03-31_10:09,8637.81,8637.81,8635.90,8635.90,10134,254,1920,
2011-03-31_10:10,8633.01,8637.25,8633.01,8636.91,9869,244,2162,
2011-03-31_10:11,8634.04,8636.15,8634.04,8636.15,8891,242,2115,
2011-03-31_10:12,8636.40,8638.37,8634.83,8638.37,8655,224,2057,
2011-03-31_10:13,8635.58,8639.08,8635.58,8638.93,7776,233,1937,
2011-03-31_10:14,8636.66,8639.18,8636.66,8639.05,10192,271,1996,
2011-03-31_10:15,8636.39,8640.01,8636.39,8638.95,8749,245,2001,
2011-03-31_10:16,8640.86,8640.86,8639.52,8640.07,8101,296,1870,
2011-03-31_10:17,8639.91,8641.22,8639.91,8641.22,10057,248,2294,
2011-03-31_10:18,8640.96,8641.47,8639.67,8641.47,7361,207,2168,
2011-03-31_10:19,8640.58,8645.00,8639.93,8640.08,10567,302,2258,
2011-03-31_10:20,8643.10,8645.66,8643.10,8644.56,9662,225,2150,
2011-03-31_10:21,8643.05,8644.17,8642.80,8642.80,7464,208,1852,
2011-03-31_10:22,8643.76,8643.76,8643.27,8643.41,7434,244,1665,
2011-03-31_10:23,8643.58,8643.58,8640.50,8641.75,10661,265,2285,
2011-03-31_10:24,8640.74,8643.17,8640.74,8643.17,7326,206,1953,
2011-03-31_10:25,8641.82,8644.17,8641.82,8643.84,8036,207,1896,
2011-03-31_10:26,8644.39,8645.28,8643.07,8645.28,9403,263,1962,
2011-03-31_10:27,8645.57,8649.08,8645.57,8647.65,10111,272,2151,
2011-03-31_10:28,8648.27,8648.30,8646.74,8647.90,9895,266,2246,
2011-03-31_10:29,8648.63,8648.63,8646.57,8647.42,11240,287,2418,
2011-03-31_10:30,8646.46,8651.23,8646.46,8650.31,8851,211,2110,
2011-03-31_10:31,8646.64,8648.89,8646.64,8648.89,8297,253,2067,
2011-03-31_10:32,8647.70,8651.36,8647.70,8650.94,9602,278,2181,
2011-03-31_10:33,8649.34,8650.86,8649.34,8650.62,8661,230,2127,
2011-03-31_10:34,8649.29,8650.47,8649.29,8649.61,10852,311,2164,
2011-03-31_10:35,8648.43,8650.69,8648.43,8650.45,10795,329,2064,
2011-03-31_10:36,8648.58,8651.97,8648.58,8650.21,7706,216,1881,
2011-03-31_10:37,8649.03,8652.36,8648.23,8648.50,8555,263,1968,
2011-03-31_10:38,8647.50,8647.84,8645.61,8646.06,9395,309,2216,
2011-03-31_10:39,8645.52,8647.89,8645.52,8647.89,9307,274,2156,
2011-03-31_10:40,8647.40,8647.40,8645.83,8645.83,9099,267,2402,
2011-03-31_10:41,8647.47,8649.35,8644.61,8645.61,9252,294,2313,
2011-03-31_10:42,8648.23,8648.58,8646.57,8648.58,8654,221,1907,
2011-03-31_10:43,8650.26,8650.26,8645.90,8645.90,9311,241,1907,
2011-03-31_10:44,8646.97,8647.65,8646.97,8647.06,7653,215,1740,
2011-03-31_10:45,8647.82,8647.82,8642.60,8643.09,8657,227,1834,
2011-03-31_10:46,8646.75,8646.75,8644.62,8645.61,7410,244,1792,
2011-03-31_10:47,8643.43,8644.86,8642.13,8642.13,6750,180,1668,
2011-03-31_10:48,8643.85,8646.56,8643.69,8646.53,8730,220,1783,
2011-03-31_10:49,8645.51,8645.51,8644.07,8644.37,8667,249,1926,
2011-03-31_10:50,8642.97,8645.30,8641.94,8645.30,11408,611,2054,
2011-03-31_10:51,8647.21,8648.66,8646.26,8646.26,9567,310,1915,
2011-03-31_10:52,8646.30,8646.96,8646.30,8646.56,12043,338,1955,
2011-03-31_10:53,8646.42,8650.42,8646.42,8650.42,9528,277,1817,
2011-03-31_10:54,8649.50,8649.50,8647.36,8648.69,11563,314,1909,
2011-03-31_10:55,8647.85,8648.25,8646.27,8646.27,11043,277,1956,
2011-03-31_10:56,8647.49,8649.75,8647.13,8647.95,9532,283,2096,
2011-03-31_10:57,8646.90,8649.27,8646.90,8647.65,10151,346,2206,
2011-03-31_10:58,8648.10,8649.63,8647.20,8649.63,9076,258,2153,
2011-03-31_10:59,8646.63,8650.10,8646.63,8650.10,8696,244,2001,
2011-03-31_11:00,8648.30,8649.63,8647.82,8649.63,8516,272,1644,
2011-03-31_11:01,8648.36,8648.36,8646.52,8647.07,8912,255,1856,
2011-03-31_11:02,8649.19,8650.26,8648.11,8648.34,10084,243,2012,
2011-03-31_11:03,8646.45,8648.70,8645.67,8645.78,9940,277,1960,
2011-03-31_11:04,8646.44,8648.20,8645.61,8645.87,9275,296,2012,
2011-03-31_11:05,8646.66,8648.04,8646.66,8647.95,9539,262,1955,
2011-03-31_11:06,8647.22,8648.17,8646.73,8646.73,10232,307,2113,
2011-03-31_11:07,8646.32,8647.73,8646.32,8647.36,7722,237,1785,
2011-03-31_11:08,8645.60,8646.16,8643.45,8643.45,11015,404,2321,
2011-03-31_11:09,8645.95,8645.95,8643.76,8644.63,7676,245,2048,
2011-03-31_11:10,8645.78,8645.78,8645.09,8645.09,7896,248,1952,
2011-03-31_11:11,8646.80,8646.80,8646.03,8646.16,8147,289,1906,
2011-03-31_11:12,8644.41,8644.41,8643.97,8644.02,7293,224,1640,
2011-03-31_11:13,8643.22,8643.63,8641.69,8643.34,6961,213,1661,
2011-03-31_11:14,8644.32,8644.32,8640.97,8640.97,9991,243,1898,
2011-03-31_11:15,8643.29,8643.29,8641.61,8641.61,8981,228,1838,
2011-03-31_11:16,8641.07,8643.10,8641.07,8643.10,10439,299,2023,
2011-03-31_11:17,8640.42,8641.73,8639.09,8641.07,7671,235,1984,
2011-03-31_11:18,8640.43,8641.60,8640.43,8640.46,9888,294,2197,
2011-03-31_11:19,8638.71,8639.79,8635.85,8639.79,11304,312,2256,
2011-03-31_11:20,8638.21,8638.21,8635.28,8636.73,15048,369,2900,
2011-03-31_11:21,8637.78,8637.78,8634.36,8636.24,11795,329,2475,
2011-03-31_11:22,8631.70,8634.54,8631.70,8634.37,10311,245,2102,
2011-03-31_11:23,8633.84,8635.14,8633.84,8634.30,10372,263,2095,
2011-03-31_11:24,8631.16,8633.82,8631.16,8633.82,9530,332,2020,
2011-03-31_11:25,8633.10,8633.10,8630.83,8632.65,12018,332,2416,
2011-03-31_11:26,8632.31,8632.66,8632.28,8632.28,10229,287,2069,
2011-03-31_11:27,8631.46,8633.26,8631.46,8632.87,11130,320,2156,
2011-03-31_11:28,8630.14,8632.89,8630.14,8631.69,9180,300,2206,
2011-03-31_11:29,8631.61,8631.61,8630.38,8630.59,9043,305,2117,
2011-03-31_11:30,8631.80,8633.41,8631.80,8632.85,9071,329,1906,
2011-03-31_11:31,8633.03,8634.41,8631.65,8633.18,10508,293,2043,
2011-03-31_11:32,8635.26,8635.26,8631.28,8631.28,8822,262,1849,
2011-03-31_11:33,8632.12,8632.87,8632.00,8632.00,7838,217,1919,
2011-03-31_11:34,8631.26,8631.26,8630.17,8630.41,6525,215,1695,
2011-03-31_11:35,8630.56,8631.50,8629.70,8631.50,7588,251,1910,
2011-03-31_11:36,8630.67,8630.78,8625.54,8625.54,12597,380,2394,
2011-03-31_11:37,8626.86,8626.86,8621.83,8623.39,12143,330,2457,
2011-03-31_11:38,8623.60,8624.37,8623.27,8623.27,12692,380,2622,
2011-03-31_11:39,8624.82,8624.82,8621.57,8623.74,12465,341,2365,
2011-03-31_11:40,8623.35,8624.15,8620.78,8620.78,11049,307,2218,
2011-03-31_11:41,8621.23,8623.79,8620.65,8621.07,13265,334,2666,
2011-03-31_11:42,8620.03,8620.98,8617.12,8618.70,14900,379,2630,
2011-03-31_11:43,8617.22,8617.22,8613.13,8613.64,12754,359,2447,
2011-03-31_11:44,8615.24,8615.24,8614.35,8615.05,17503,516,3292,
2011-03-31_11:45,8609.44,8613.01,8609.44,8612.85,13705,339,2752,
2011-03-31_11:46,8611.09,8611.09,8610.07,8610.49,13592,357,2754,
2011-03-31_11:47,8608.74,8611.61,8608.49,8611.33,11762,298,2598,
2011-03-31_11:48,8610.04,8611.12,8610.04,8611.12,9879,295,2272,
2011-03-31_11:49,8610.43,8612.49,8610.43,8612.49,9104,256,1912,
2011-03-31_11:50,8610.31,8610.37,8608.05,8610.37,11916,284,2146,
2011-03-31_11:51,8611.36,8615.58,8610.76,8615.58,7162,223,1796,
2011-03-31_11:52,8614.45,8614.45,8611.47,8611.47,7814,212,1628,
2011-03-31_11:53,8611.77,8613.90,8611.77,8613.90,9718,321,1834,
2011-03-31_11:54,8613.62,8616.43,8611.83,8611.83,9127,329,1797,
2011-03-31_11:55,8613.29,8616.98,8613.29,8616.27,8098,279,1620,
2011-03-31_11:56,8616.55,8616.95,8616.22,8616.22,9677,359,1960,
2011-03-31_11:57,8616.37,8616.37,8615.09,8615.09,6261,207,1524,
2011-03-31_11:58,8617.35,8619.49,8617.35,8619.19,6690,222,1551,
2011-03-31_11:59,8616.36,8621.67,8616.36,8621.67,5946,182,1448,
2011-03-31_12:00,8623.50,8623.50,8621.23,8621.87,7319,222,1635,
2011-03-31_12:01,8620.12,8622.91,8618.08,8618.38,6190,224,1564,
2011-03-31_12:02,8617.68,8624.07,8617.68,8624.07,6996,202,1379,
2011-03-31_12:03,8622.77,8622.94,8620.58,8620.58,6243,197,1511,
2011-03-31_12:04,8620.39,8620.39,8618.76,8619.37,6533,185,1519,
2011-03-31_12:05,8622.42,8622.42,8617.66,8619.47,6348,215,1649,
2011-03-31_12:06,8621.25,8621.25,8618.36,8620.26,5284,186,1409,
2011-03-31_12:07,8619.46,8623.45,8618.89,8623.45,6532,207,1556,
2011-03-31_12:08,8622.48,8623.21,8621.34,8621.58,6132,199,1529,
2011-03-31_12:09,8624.71,8624.71,8620.86,8622.45,8297,235,1501,
2011-03-31_12:10,8622.68,8622.73,8621.15,8622.73,6813,198,1514,
2011-03-31_12:11,8624.35,8624.35,8622.16,8622.69,7002,228,1499,
2011-03-31_12:12,8623.17,8623.74,8620.67,8623.74,7749,261,1697,
2011-03-31_12:13,8621.46,8624.60,8621.46,8624.54,6585,169,1557,
2011-03-31_12:14,8623.29,8626.89,8623.16,8626.54,5580,183,1364,
2011-03-31_12:15,8624.63,8626.90,8624.63,8626.90,6618,169,1507,
2011-03-31_12:16,8625.44,8629.49,8625.44,8626.09,7932,251,1786,
2011-03-31_12:17,8627.47,8627.47,8626.23,8626.59,8274,206,1646,
2011-03-31_12:18,8627.32,8627.32,8625.60,8625.95,7309,187,1523,
2011-03-31_12:19,8625.33,8627.73,8625.33,8627.19,6527,197,1603,
2011-03-31_12:20,8625.92,8626.95,8625.50,8626.95,7915,253,1647,
2011-03-31_12:21,8626.53,8628.31,8626.53,8627.51,6792,227,1761,
2011-03-31_12:22,8629.14,8629.14,8626.53,8626.54,7267,186,1685,
2011-03-31_12:23,8628.27,8628.27,8626.13,8626.13,6466,205,1693,
2011-03-31_12:24,8626.28,8628.21,8625.90,8626.41,6955,159,1526,
2011-03-31_12:25,8628.77,8628.77,8625.81,8625.81,8001,249,1826,
2011-03-31_12:26,8626.92,8628.34,8624.55,8624.80,8669,251,1856,
2011-03-31_12:27,8622.19,8623.99,8622.19,8622.33,11653,364,2504,
2011-03-31_12:28,8624.32,8624.32,8623.58,8623.86,8951,298,1926,
2011-03-31_12:29,8624.81,8624.81,8623.04,8624.09,7265,206,1657,
2011-03-31_12:30,8624.47,8624.47,8622.49,8622.49,7038,216,1668,
2011-03-31_12:31,8620.68,8625.18,8620.68,8625.18,8383,235,1706,
2011-03-31_12:32,8625.03,8625.03,8624.03,8624.17,8287,241,1936,
2011-03-31_12:33,8623.54,8624.77,8622.78,8623.27,7330,190,1621,
2011-03-31_12:34,8624.61,8624.61,8621.07,8621.07,11952,500,3353,
2011-03-31_12:35,8622.02,8626.38,8622.02,8626.38,10190,335,2212,
2011-03-31_12:36,8623.22,8625.11,8622.04,8623.03,8448,285,1972,
2011-03-31_12:37,8621.65,8622.81,8621.27,8622.81,9867,271,2103,
2011-03-31_12:38,8623.87,8623.87,8621.46,8623.26,8923,275,1959,
2011-03-31_12:39,8623.51,8624.15,8621.92,8624.15,8353,296,2041,
2011-03-31_12:40,8622.06,8625.38,8621.92,8622.98,8780,255,2124,
2011-03-31_12:41,8623.02,8623.37,8623.02,8623.19,11796,292,2302,
2011-03-31_12:42,8621.84,8626.08,8621.84,8625.37,9998,280,2152,
2011-03-31_12:43,8624.84,8625.94,8624.09,8624.42,10848,320,2369,
2011-03-31_12:44,8623.73,8626.37,8623.22,8623.22,10006,251,2103,
2011-03-31_12:45,8620.27,8626.51,8620.27,8626.00,11547,292,2370,
2011-03-31_12:46,8625.73,8625.73,8622.13,8622.13,10328,250,2182,
2011-03-31_12:47,8623.91,8625.57,8623.91,8625.17,10011,337,2117,
2011-03-31_12:48,8624.70,8624.94,8622.08,8623.32,9713,285,2144,
2011-03-31_12:49,8623.50,8623.50,8621.92,8623.29,10048,242,2230,
2011-03-31_12:50,8624.35,8627.26,8624.35,8627.26,8305,361,2091,
2011-03-31_12:51,8627.33,8629.04,8626.55,8629.04,11004,293,1984,
2011-03-31_12:52,8628.32,8628.32,8626.39,8628.29,8568,367,1887,
2011-03-31_12:53,8628.60,8629.27,8628.15,8628.84,9750,320,2000,
2011-03-31_12:54,8627.28,8630.51,8627.28,8630.00,8048,253,1957,
2011-03-31_12:55,8632.08,8632.08,8627.77,8630.92,10127,245,2030,
2011-03-31_12:56,8631.38,8632.91,8629.12,8632.54,7634,241,1972,
2011-03-31_12:57,8632.57,8636.15,8631.54,8635.96,13838,546,2420,
2011-03-31_12:58,8636.80,8638.02,8634.56,8638.02,12105,345,2300,
2011-03-31_12:59,8639.44,8640.44,8639.17,8640.44,13453,384,2865,
2011-03-31_13:00,8641.62,8641.62,8638.97,8639.18,13035,341,2717,
2011-03-31_13:01,8639.08,8641.22,8638.42,8641.22,12934,317,2619,
2011-03-31_13:02,8640.05,8643.12,8638.90,8643.12,10274,303,2454,
2011-03-31_13:03,8640.75,8640.81,8639.01,8639.83,10618,326,2489,
2011-03-31_13:04,8640.75,8640.81,8637.43,8637.43,11383,367,2376,
2011-03-31_13:05,8636.85,8640.77,8636.85,8640.77,13003,375,2756,
2011-03-31_13:06,8639.38,8641.52,8637.60,8641.52,11055,367,2470,
2011-03-31_13:07,8640.55,8640.78,8638.89,8638.89,11015,282,2348,
2011-03-31_13:08,8636.70,8637.80,8635.71,8635.71,12192,301,2665,
2011-03-31_13:09,8635.37,8637.54,8634.61,8634.61,11201,325,2726,
2011-03-31_13:10,8636.77,8636.77,8634.19,8634.19,11649,304,2666,
2011-03-31_13:11,8634.30,8634.82,8631.86,8634.47,13133,360,2983,
2011-03-31_13:12,8634.66,8634.87,8634.08,8634.08,11788,303,2733,
2011-03-31_13:13,8636.33,8636.33,8632.66,8632.66,12231,321,2601,
2011-03-31_13:14,8634.42,8635.05,8632.66,8635.05,14459,347,2823,
2011-03-31_13:15,8636.69,8638.15,8635.15,8635.15,16177,388,3232,
2011-03-31_13:16,8638.65,8638.65,8636.87,8637.04,16879,446,3581,
2011-03-31_13:17,8636.16,8637.07,8635.26,8635.66,15268,385,3465,
2011-03-31_13:18,8637.26,8641.40,8637.26,8638.83,15114,423,3682,
2011-03-31_13:19,8640.58,8641.52,8638.18,8641.52,14944,420,3420,
2011-03-31_13:20,8642.37,8642.37,8638.35,8640.76,15444,436,3651,
2011-03-31_13:21,8640.00,8642.69,8638.56,8642.30,17532,511,4056,
2011-03-31_13:22,8644.87,8647.49,8644.06,8647.49,20430,583,4075,
2011-03-31_13:23,8647.98,8651.93,8645.79,8651.93,26268,723,5007,
2011-03-31_13:24,8653.59,8653.59,8650.26,8650.26,27603,722,5358,
2011-03-31_13:25,8649.98,8649.98,8646.50,8647.99,31597,684,5297,
2011-03-31_13:26,8647.99,8647.99,8647.99,8647.99,0,0,0,
2011-03-31_13:27,8647.99,8647.99,8647.99,8647.99,0,0,0,
2011-03-31_13:28,8647.99,8647.99,8647.99,8647.99,0,0,0,
2011-03-31_13:29,8647.99,8647.99,8647.99,8647.99,0,0,0,
2011-03-31_13:30,8647.99,8683.30,8647.99,8683.30,260281,10423,40015,
2011-04-01_09:01,8697.84,8699.11,8695.51,8695.51,69066,3172,19451,
2011-04-01_09:02,8691.87,8691.87,8685.88,8685.88,24975,950,6455,
2011-04-01_09:03,8683.94,8683.94,8681.51,8681.51,32891,958,6324,
2011-04-01_09:04,8680.26,8680.26,8675.57,8676.46,32135,828,5636,
2011-04-01_09:05,8676.93,8676.93,8675.24,8676.91,28511,705,5139,
2011-04-01_09:06,8677.53,8680.77,8677.53,8677.86,29428,628,4521,
2011-04-01_09:07,8679.65,8679.65,8676.92,8678.62,23523,648,4938,
2011-04-01_09:08,8676.80,8682.37,8676.80,8682.37,23526,579,4933,
2011-04-01_09:09,8683.92,8684.30,8680.65,8684.30,21323,611,4489,
2011-04-01_09:10,8683.70,8685.85,8683.70,8685.05,23094,580,4651,
2011-04-01_09:11,8686.31,8687.20,8685.21,8685.21,21708,798,4367,
2011-04-01_09:12,8689.39,8693.93,8689.39,8692.38,25059,656,4608,
2011-04-01_09:13,8692.67,8692.67,8685.30,8685.30,22914,759,4782,
2011-04-01_09:14,8690.27,8692.46,8690.27,8691.14,21890,558,4474,
2011-04-01_09:15,8694.26,8694.61,8693.09,8693.09,20884,611,4317,
2011-04-01_09:16,8694.85,8695.47,8694.81,8695.47,20419,577,4187,
2011-04-01_09:17,8697.82,8697.82,8695.68,8697.01,19920,678,4297,
2011-04-01_09:18,8696.90,8697.32,8696.20,8696.83,20441,592,4328,
2011-04-01_09:19,8698.36,8699.26,8693.29,8699.26,21247,568,4444,
2011-04-01_09:20,8700.64,8700.99,8699.43,8699.43,20019,529,4444,
2011-04-01_09:21,8698.50,8698.50,8696.79,8697.44,18320,590,4104,
2011-04-01_09:22,8697.35,8698.09,8697.14,8698.09,17369,480,3637,
2011-04-01_09:23,8696.73,8698.46,8695.63,8695.63,21030,604,4047,
2011-04-01_09:24,8695.89,8695.89,8692.96,8692.96,21480,541,4062,
2011-04-01_09:25,8696.28,8696.28,8691.74,8692.95,16970,495,3699,
2011-04-01_09:26,8691.79,8692.14,8691.77,8691.77,15580,461,3554,
2011-04-01_09:27,8690.55,8690.59,8688.36,8690.59,17219,419,3276,
2011-04-01_09:28,8688.62,8688.62,8685.59,8685.85,16484,447,3407,
2011-04-01_09:29,8686.74,8686.74,8683.40,8683.40,17589,505,3633,
2011-04-01_09:30,8680.98,8680.98,8677.17,8677.17,23796,662,4901,
2011-04-01_09:31,8679.26,8679.26,8676.70,8676.70,20593,499,3866,
2011-04-01_09:32,8678.09,8678.09,8674.09,8675.05,18092,497,3918,
2011-04-01_09:33,8674.39,8674.52,8672.08,8672.08,15955,409,3387,
2011-04-01_09:34,8675.15,8675.15,8671.76,8671.76,16991,462,3452,
2011-04-01_09:35,8671.82,8674.05,8671.82,8672.39,14187,385,2923,
2011-04-01_09:36,8673.15,8673.15,8667.42,8667.42,14425,356,2966,
2011-04-01_09:37,8670.71,8672.60,8670.28,8672.34,12202,367,2750,
2011-04-01_09:38,8670.57,8670.57,8669.63,8669.90,13019,438,2552,
2011-04-01_09:39,8672.50,8672.50,8666.54,8667.57,14612,375,2776,
2011-04-01_09:40,8670.83,8670.98,8670.29,8670.98,13274,306,2597,
2011-04-01_09:41,8674.22,8675.85,8674.22,8675.81,13757,337,2783,
2011-04-01_09:42,8676.39,8676.79,8675.59,8676.79,15691,418,2976,
2011-04-01_09:43,8676.51,8677.29,8676.51,8677.16,10927,316,2444,
2011-04-01_09:44,8675.80,8677.01,8675.55,8677.01,10502,320,2433,
2011-04-01_09:45,8677.03,8678.71,8675.70,8678.71,11891,390,2773,
2011-04-01_09:46,8676.96,8678.68,8676.96,8678.52,11143,319,2501,
2011-04-01_09:47,8678.56,8679.92,8678.55,8679.92,12870,441,2752,
2011-04-01_09:48,8680.29,8680.46,8678.83,8680.46,13493,442,3567,
2011-04-01_09:49,8679.20,8679.20,8676.21,8676.21,12063,376,2554,
2011-04-01_09:50,8677.67,8677.67,8674.57,8674.57,10305,336,2300,
2011-04-01_09:51,8676.78,8676.78,8673.95,8673.95,10772,297,2317,
2011-04-01_09:52,8673.04,8674.33,8672.75,8674.22,9949,252,2334,
2011-04-01_09:53,8673.60,8675.84,8673.60,8674.73,10634,338,2507,
2011-04-01_09:54,8676.25,8676.66,8672.93,8672.93,11077,330,2573,
2011-04-01_09:55,8673.87,8674.14,8672.38,8674.14,12220,390,2540,
2011-04-01_09:56,8672.84,8674.85,8672.84,8673.77,10787,252,2095,
2011-04-01_09:57,8673.90,8673.91,8671.68,8671.68,8661,241,2010,
2011-04-01_09:58,8672.01,8673.82,8672.01,8673.57,10354,268,2091,
2011-04-01_09:59,8673.06,8673.06,8672.00,8672.00,11305,305,2144,
2011-04-01_10:00,8670.79,8671.71,8670.43,8670.43,10338,283,2146,
2011-04-01_10:01,8670.96,8670.96,8668.04,8668.04,10742,263,2045,
2011-04-01_10:02,8670.99,8671.89,8668.05,8671.89,9521,244,1990,
2011-04-01_10:03,8667.15,8671.52,8667.15,8670.04,9046,229,1837,
2011-04-01_10:04,8669.52,8669.68,8668.84,8668.84,9074,271,1940,
2011-04-01_10:05,8671.52,8671.73,8671.44,8671.73,9739,254,2027,
2011-04-01_10:06,8671.68,8671.98,8670.66,8671.98,11479,356,2193,
2011-04-01_10:07,8673.29,8674.39,8672.50,8672.50,12583,401,2421,
2011-04-01_10:08,8676.35,8677.29,8674.50,8677.29,10592,325,2207,
2011-04-01_10:09,8676.79,8679.41,8676.79,8677.51,9819,312,2283,
2011-04-01_10:10,8680.52,8680.52,8678.78,8678.78,9795,335,2329,
2011-04-01_10:11,8680.42,8682.24,8680.42,8681.79,18153,483,3036,
2011-04-01_10:12,8682.47,8684.38,8682.47,8682.68,12421,439,2724,
2011-04-01_10:13,8683.70,8683.70,8682.20,8682.62,12059,365,2393,
2011-04-01_10:14,8681.78,8683.73,8681.46,8681.46,11221,471,2328,
2011-04-01_10:15,8683.35,8685.11,8682.83,8682.83,9525,324,2228,
2011-04-01_10:16,8686.07,8686.16,8684.16,8685.43,9604,279,2359,
2011-04-01_10:17,8686.17,8686.17,8684.29,8684.29,9380,280,2139,
2011-04-01_10:18,8684.31,8684.31,8682.75,8683.43,9258,270,1982,
2011-04-01_10:19,8685.91,8685.91,8684.01,8684.45,9766,280,1977,
2011-04-01_10:20,8685.11,8685.31,8684.25,8684.34,13442,439,2982,
2011-04-01_10:21,8682.52,8685.35,8682.52,8684.35,11381,321,2331,
2011-04-01_10:22,8685.13,8685.13,8679.44,8681.53,9046,311,2168,
2011-04-01_10:23,8682.83,8682.83,8680.88,8680.88,9292,335,2234,
2011-04-01_10:24,8677.84,8679.72,8677.84,8679.72,10921,334,2437,
2011-04-01_10:25,8678.00,8678.00,8676.88,8677.53,14599,538,3863,
2011-04-01_10:26,8673.67,8674.82,8673.67,8674.59,13912,394,2597,
2011-04-01_10:27,8672.98,8675.71,8672.98,8674.61,11000,343,2464,
2011-04-01_10:28,8676.03,8676.03,8672.38,8672.38,10550,270,2152,
2011-04-01_10:29,8672.63,8674.62,8672.63,8673.25,9401,284,2016,
2011-04-01_10:30,8672.12,8672.12,8670.82,8670.90,9837,277,2043,
2011-04-01_10:31,8672.22,8673.37,8672.22,8672.53,9306,267,1965,
2011-04-01_10:32,8672.38,8672.38,8670.78,8671.14,7489,211,1666,
2011-04-01_10:33,8670.61,8671.29,8670.61,8671.29,7557,198,1747,
2011-04-01_10:34,8674.02,8674.02,8670.45,8670.45,7310,189,1734,
2011-04-01_10:35,8671.92,8674.27,8671.92,8674.24,6637,181,1424,
2011-04-01_10:36,8672.18,8674.26,8672.18,8673.29,7775,230,1702,
2011-04-01_10:37,8674.65,8674.65,8672.80,8674.17,7384,193,1622,
2011-04-01_10:38,8674.20,8674.20,8670.69,8673.88,6585,167,1402,
2011-04-01_10:39,8677.05,8677.05,8672.38,8673.95,7339,228,1792,
2011-04-01_10:40,8675.34,8675.34,8673.46,8674.80,6690,208,1633,
2011-04-01_10:41,8674.38,8676.68,8674.38,8676.68,8262,206,1486,
2011-04-01_10:42,8673.75,8673.82,8671.19,8671.19,6560,216,1680,
2011-04-01_10:43,8672.39,8676.79,8672.39,8675.29,5906,190,1618,
2011-04-01_10:44,8673.59,8674.69,8672.44,8672.57,5742,264,1535,
2011-04-01_10:45,8673.54,8674.67,8673.04,8673.97,7204,280,1854,
2011-04-01_10:46,8675.35,8675.35,8671.37,8671.37,6406,208,1674,
2011-04-01_10:47,8673.32,8673.64,8671.57,8673.64,7183,220,2117,
2011-04-01_10:48,8672.51,8672.51,8666.36,8666.36,8744,458,2524,
2011-04-01_10:49,8668.51,8668.51,8666.39,8667.60,12664,369,2487,
2011-04-01_10:50,8668.36,8668.36,8665.38,8666.30,13531,407,2556,
2011-04-01_10:51,8663.74,8664.00,8663.09,8663.29,14228,395,2689,
2011-04-01_10:52,8662.33,8662.33,8660.76,8660.76,11977,385,2527,
2011-04-01_10:53,8662.78,8662.78,8657.10,8661.15,12492,370,2526,
2011-04-01_10:54,8659.38,8659.38,8654.70,8654.70,14613,455,2733,
2011-04-01_10:55,8659.65,8659.65,8654.40,8654.40,14059,340,2615,
2011-04-01_10:56,8655.74,8662.92,8655.74,8657.89,11822,376,2619,
2011-04-01_10:57,8656.82,8659.20,8656.82,8658.77,9295,289,2132,
2011-04-01_10:58,8657.49,8657.57,8656.54,8656.54,10152,334,2014,
2011-04-01_10:59,8659.05,8663.32,8659.05,8663.04,12192,379,2396,
2011-04-01_11:00,8662.41,8663.73,8662.26,8662.51,10460,305,2255,
2011-04-01_11:01,8663.92,8663.92,8661.48,8661.48,9236,306,2053,
2011-04-01_11:02,8662.35,8664.90,8662.35,8664.90,12097,479,3026,
2011-04-01_11:03,8664.22,8664.74,8663.00,8663.07,8867,301,1947,
2011-04-01_11:04,8663.05,8663.05,8661.64,8662.35,8857,239,1866,
2011-04-01_11:05,8665.92,8665.92,8662.63,8663.83,8215,256,1873,
2011-04-01_11:06,8663.48,8664.98,8663.48,8663.92,8969,224,1614,
2011-04-01_11:07,8659.68,8662.61,8659.68,8662.61,7461,184,1550,
2011-04-01_11:08,8663.38,8664.09,8663.38,8663.75,7334,186,1427,
2011-04-01_11:09,8664.80,8664.80,8660.32,8662.10,6425,177,1405,
2011-04-01_11:10,8661.14,8662.99,8661.14,8662.03,6731,212,1604,
2011-04-01_11:11,8660.20,8664.67,8660.20,8664.67,6672,196,1574,
2011-04-01_11:12,8664.08,8664.08,8659.87,8659.87,5816,179,1391,
2011-04-01_11:13,8663.35,8664.82,8663.35,8664.59,7657,226,1769,
2011-04-01_11:14,8661.49,8666.01,8661.49,8666.01,7717,251,1738,
2011-04-01_11:15,8664.84,8668.95,8664.84,8668.95,8809,275,1981,
2011-04-01_11:16,8666.27,8667.79,8666.27,8667.79,8604,228,1757,
2011-04-01_11:17,8666.11,8670.56,8666.11,8666.26,8867,253,1755,
2011-04-01_11:18,8668.26,8673.54,8668.26,8671.11,7782,191,1517,
2011-04-01_11:19,8670.86,8672.07,8668.82,8668.82,7238,192,1622,
2011-04-01_11:20,8670.93,8670.93,8668.63,8668.63,7069,207,1730,
2011-04-01_11:21,8669.90,8674.59,8669.90,8670.19,7748,212,1731,
2011-04-01_11:22,8671.40,8676.44,8669.63,8669.63,6589,226,1703,
2011-04-01_11:23,8674.68,8676.10,8674.05,8674.13,5689,183,1521,
2011-04-01_11:24,8674.86,8674.86,8673.07,8674.28,6765,271,1767,
2011-04-01_11:25,8674.72,8674.72,8673.52,8673.52,8128,297,1799,
2011-04-01_11:26,8674.53,8674.53,8669.72,8670.42,6372,203,1598,
2011-04-01_11:27,8670.63,8672.02,8670.63,8672.02,6394,179,1477,
2011-04-01_11:28,8668.70,8670.48,8668.53,8670.48,6181,175,1467,
2011-04-01_11:29,8670.87,8670.87,8668.95,8668.95,5560,176,1467,
2011-04-01_11:30,8670.12,8670.12,8668.43,8669.86,7055,216,1604,
2011-04-01_11:31,8668.99,8668.99,8666.40,8666.73,7104,200,1578,
2011-04-01_11:32,8667.63,8667.63,8665.09,8665.09,5881,160,1367,
2011-04-01_11:33,8669.77,8671.69,8669.39,8669.39,6999,228,1840,
2011-04-01_11:34,8669.31,8670.12,8667.06,8667.06,7507,232,1739,
2011-04-01_11:35,8667.09,8670.92,8667.09,8670.70,6173,185,1496,
2011-04-01_11:36,8668.61,8673.65,8668.61,8673.65,8687,222,1732,
2011-04-01_11:37,8675.92,8675.92,8673.69,8675.18,8885,278,1935,
2011-04-01_11:38,8679.67,8681.19,8678.66,8678.66,11638,386,2621,
2011-04-01_11:39,8678.55,8681.47,8678.55,8681.24,8543,264,1947,
2011-04-01_11:40,8681.04,8681.05,8679.10,8681.05,8381,219,1800,
2011-04-01_11:41,8676.96,8682.25,8676.96,8682.24,7281,176,1603,
2011-04-01_11:42,8681.56,8681.56,8678.68,8678.84,6820,182,1669,
2011-04-01_11:43,8679.35,8679.69,8677.38,8677.38,7853,217,1574,
2011-04-01_11:44,8681.01,8681.31,8678.94,8679.08,4856,161,1335,
2011-04-01_11:45,8680.09,8680.09,8676.36,8676.97,5962,167,1375,
2011-04-01_11:46,8679.78,8679.78,8675.61,8675.61,5771,171,1480,
2011-04-01_11:47,8677.01,8680.06,8677.01,8679.89,5350,176,1380,
2011-04-01_11:48,8679.56,8680.22,8677.95,8679.90,5932,215,1474,
2011-04-01_11:49,8679.38,8681.69,8677.07,8681.69,6422,227,1545,
2011-04-01_11:50,8678.29,8678.99,8677.77,8677.77,7381,183,1558,
2011-04-01_11:51,8676.22,8683.38,8676.22,8678.13,7065,206,1608,
2011-04-01_11:52,8678.30,8678.30,8676.78,8676.78,8692,215,1545,
2011-04-01_11:53,8675.14,8680.65,8675.14,8678.39,6645,182,1532,
2011-04-01_11:54,8678.03,8678.08,8677.23,8678.08,6895,178,1501,
2011-04-01_11:55,8676.02,8680.40,8676.02,8680.40,7037,208,1472,
2011-04-01_11:56,8679.14,8680.41,8678.02,8678.02,5620,188,1362,
2011-04-01_11:57,8676.84,8680.09,8676.84,8679.01,7401,209,1534,
2011-04-01_11:58,8679.71,8683.35,8679.71,8682.20,6125,224,1489,
2011-04-01_11:59,8682.37,8683.25,8682.06,8682.06,7497,220,1818,
2011-04-01_12:00,8681.64,8681.64,8679.55,8680.31,6640,204,1529,
2011-04-01_12:01,8681.36,8681.36,8678.75,8679.97,7118,160,1449,
2011-04-01_12:02,8680.16,8680.50,8678.95,8680.02,6271,186,1465,
2011-04-01_12:03,8681.66,8683.11,8679.08,8679.63,9201,262,1987,
2011-04-01_12:04,8681.89,8681.89,8678.04,8678.04,7971,243,1773,
2011-04-01_12:05,8683.00,8685.83,8680.84,8680.84,9257,261,2149,
2011-04-01_12:06,8681.58,8681.94,8680.41,8680.61,6944,218,1622,
2011-04-01_12:07,8679.68,8679.89,8678.62,8678.62,7596,198,1612,
2011-04-01_12:08,8684.04,8684.04,8678.96,8678.96,6599,169,1453,
2011-04-01_12:09,8683.38,8683.38,8679.88,8679.88,5687,166,1553,
2011-04-01_12:10,8679.42,8681.09,8679.42,8680.74,7054,216,1623,
2011-04-01_12:11,8683.13,8685.11,8683.13,8684.24,7451,301,1622,
2011-04-01_12:12,8682.87,8685.80,8682.87,8685.80,9425,239,1764,
2011-04-01_12:13,8685.36,8685.36,8683.05,8684.03,6081,151,1481,
2011-04-01_12:14,8684.92,8685.82,8684.59,8685.82,6649,196,1519,
2011-04-01_12:15,8683.80,8685.46,8683.80,8684.03,7511,205,1599,
2011-04-01_12:16,8683.36,8684.26,8681.88,8681.88,4972,156,1409,
2011-04-01_12:17,8681.89,8683.94,8681.89,8683.67,5567,206,1532,
2011-04-01_12:18,8682.85,8682.85,8680.70,8681.77,7916,209,1814,
2011-04-01_12:19,8681.72,8682.44,8678.47,8678.47,6842,197,1803,
2011-04-01_12:20,8680.33,8682.12,8680.33,8682.12,6253,161,1580,
2011-04-01_12:21,8683.05,8683.05,8678.95,8678.95,5549,181,1511,
2011-04-01_12:22,8680.91,8680.91,8680.33,8680.42,6491,196,1546,
2011-04-01_12:23,8679.09,8679.09,8676.33,8676.33,7376,193,1648,
2011-04-01_12:24,8675.86,8675.86,8674.92,8675.58,8715,219,1768,
2011-04-01_12:25,8677.20,8677.20,8676.00,8676.28,8409,424,2060,
2011-04-01_12:26,8675.27,8675.27,8673.90,8673.90,9577,380,1897,
2011-04-01_12:27,8672.42,8674.55,8672.42,8672.86,7467,264,1736,
2011-04-01_12:28,8672.73,8673.76,8671.35,8671.35,6552,219,1680,
2011-04-01_12:29,8671.27,8671.27,8670.01,8670.01,8241,255,1799,
2011-04-01_12:30,8669.62,8669.82,8669.22,8669.45,8974,205,1738,
2011-04-01_12:31,8668.53,8669.30,8667.83,8668.22,10782,269,2174,
2011-04-01_12:32,8667.95,8668.15,8666.12,8668.15,7685,246,1998,
2011-04-01_12:33,8665.47,8667.36,8665.47,8667.36,7355,198,1826,
2011-04-01_12:34,8666.61,8666.61,8664.03,8665.02,9820,279,2119,
2011-04-01_12:35,8662.75,8665.25,8662.75,8665.25,9160,244,1968,
2011-04-01_12:36,8663.85,8665.53,8663.85,8664.92,6422,190,1666,
2011-04-01_12:37,8665.94,8666.92,8665.30,8666.92,5768,181,1531,
2011-04-01_12:38,8667.17,8669.90,8667.17,8669.90,8868,235,1975,
2011-04-01_12:39,8668.51,8668.51,8666.54,8667.18,9344,254,1946,
2011-04-01_12:40,8674.32,8674.32,8669.03,8670.43,8698,253,2077,
2011-04-01_12:41,8671.54,8671.54,8668.52,8669.55,8118,230,1824,
2011-04-01_12:42,8671.35,8671.76,8670.97,8670.97,7398,205,1836,
2011-04-01_12:43,8671.34,8671.34,8670.01,8670.01,7781,199,1627,
2011-04-01_12:44,8669.72,8671.09,8668.29,8669.45,7832,188,1591,
2011-04-01_12:45,8669.87,8671.36,8669.87,8671.36,9758,246,2246,
2011-04-01_12:46,8670.50,8670.96,8670.08,8670.08,7892,189,1802,
2011-04-01_12:47,8670.47,8671.83,8668.03,8671.83,8084,193,1887,
2011-04-01_12:48,8669.44,8671.41,8668.40,8671.34,8716,197,1817,
2011-04-01_12:49,8671.85,8671.85,8668.06,8668.06,10524,326,2420,
2011-04-01_12:50,8670.65,8672.54,8670.57,8671.49,8018,212,1801,
2011-04-01_12:51,8670.34,8671.62,8670.34,8671.62,10356,240,1986,
2011-04-01_12:52,8671.70,8672.15,8669.97,8671.09,8660,225,1812,
2011-04-01_12:53,8671.92,8671.92,8669.75,8669.75,10012,236,2058,
2011-04-01_12:54,8670.01,8670.01,8667.07,8668.49,8284,223,1950,
2011-04-01_12:55,8670.93,8670.93,8668.14,8668.14,8260,193,1993,
2011-04-01_12:56,8668.70,8669.21,8668.42,8669.21,6743,191,1773,
2011-04-01_12:57,8668.95,8669.22,8667.11,8669.15,9030,215,2012,
2011-04-01_12:58,8668.25,8669.45,8667.47,8668.79,8457,206,2022,
2011-04-01_12:59,8671.20,8671.20,8669.27,8669.27,9278,229,2088,
2011-04-01_13:00,8669.10,8672.05,8669.10,8672.05,8970,252,2292,
2011-04-01_13:01,8671.06,8671.06,8667.79,8669.84,11219,298,2393,
2011-04-01_13:02,8676.14,8676.38,8675.15,8675.15,15990,505,3219,
2011-04-01_13:03,8676.90,8681.25,8675.09,8675.54,15063,375,2976,
2011-04-01_13:04,8679.04,8679.04,8675.50,8677.43,12698,336,2455,
2011-04-01_13:05,8675.22,8676.67,8675.22,8675.99,11632,307,2514,
2011-04-01_13:06,8677.58,8678.76,8675.51,8677.59,10323,250,2284,
2011-04-01_13:07,8677.88,8678.79,8676.88,8678.21,10824,312,2490,
2011-04-01_13:08,8676.60,8680.67,8676.16,8677.49,10990,289,2450,
2011-04-01_13:09,8676.29,8676.75,8676.19,8676.75,11861,350,2671,
2011-04-01_13:10,8675.41,8676.78,8675.14,8676.78,13335,427,2937,
2011-04-01_13:11,8682.50,8682.50,8675.91,8676.51,12494,325,2949,
2011-04-01_13:12,8675.73,8675.73,8674.10,8674.10,11699,298,2745,
2011-04-01_13:13,8676.46,8676.74,8672.91,8674.16,13672,345,3463,
2011-04-01_13:14,8682.64,8682.64,8679.59,8679.59,14559,353,3178,
2011-04-01_13:15,8677.40,8677.40,8676.31,8677.16,14138,365,3062,
2011-04-01_13:16,8676.81,8681.53,8676.81,8681.53,15260,438,3322,
2011-04-01_13:17,8681.80,8682.70,8680.21,8681.31,18492,539,3571,
2011-04-01_13:18,8680.99,8682.75,8678.84,8679.09,19772,537,4036,
2011-04-01_13:19,8680.56,8683.04,8680.56,8683.04,15651,500,3768,
2011-04-01_13:20,8684.84,8686.10,8684.81,8685.83,16594,468,3697,
2011-04-01_13:21,8683.92,8686.22,8682.11,8683.62,20483,557,4094,
2011-04-01_13:22,8685.93,8685.93,8681.80,8684.59,19551,519,4291,
2011-04-01_13:23,8683.54,8686.58,8683.25,8685.21,22511,737,4754,
2011-04-01_13:24,8684.38,8685.45,8683.07,8685.45,24056,675,5033,
2011-04-01_13:25,8686.10,8686.10,8681.44,8681.44,25733,685,5370,
2011-04-01_13:26,8681.44,8681.44,8681.44,8681.44,0,0,0,
2011-04-01_13:27,8681.44,8681.44,8681.44,8681.44,0,0,0,
2011-04-01_13:28,8681.44,8681.44,8681.44,8681.44,0,0,0,
2011-04-01_13:29,8681.44,8681.44,8681.44,8681.44,0,0,0,
2011-04-01_13:30,8681.44,8705.13,8681.44,8705.13,160131,6393,34647,
2011-04-06_09:01,8772.13,8788.18,8772.13,8788.18,102592,4702,26460,
2011-04-06_09:02,8784.46,8787.67,8784.46,8786.56,35435,1301,7961,
2011-04-06_09:03,8781.78,8781.78,8778.01,8778.01,36053,1146,7467,
2011-04-06_09:04,8777.99,8777.99,8775.97,8776.33,35201,1011,6828,
2011-04-06_09:05,8777.52,8777.67,8774.80,8774.80,35353,1015,6708,
2011-04-06_09:06,8775.27,8775.27,8772.67,8772.67,36600,917,6495,
2011-04-06_09:07,8767.21,8770.89,8767.21,8770.89,36973,1045,6601,
2011-04-06_09:08,8774.76,8774.76,8769.87,8769.87,36353,964,6367,
2011-04-06_09:09,8769.72,8775.05,8769.72,8770.66,34397,897,5848,
2011-04-06_09:10,8774.70,8774.70,8770.89,8770.89,28935,778,5387,
2011-04-06_09:11,8771.30,8772.26,8770.90,8771.89,25991,697,5228,
2011-04-06_09:12,8772.79,8774.51,8772.36,8773.49,30135,844,5459,
2011-04-06_09:13,8774.57,8779.12,8774.57,8779.12,32088,898,5767,
2011-04-06_09:14,8784.36,8786.60,8783.15,8786.60,30960,933,6059,
2011-04-06_09:15,8786.19,8786.21,8784.03,8784.03,30568,918,5414,
2011-04-06_09:16,8788.89,8794.42,8788.89,8794.42,35893,1233,6681,
2011-04-06_09:17,8796.48,8804.22,8796.48,8804.22,41593,1203,7467,
2011-04-06_09:18,8805.51,8806.62,8803.32,8803.32,34202,1044,6303,
2011-04-06_09:19,8803.83,8804.20,8803.15,8803.15,29764,759,5679,
2011-04-06_09:20,8805.81,8805.81,8802.34,8803.07,33289,973,5969,
2011-04-06_09:21,8802.97,8803.34,8801.60,8801.60,30420,858,5738,
2011-04-06_09:22,8803.70,8804.08,8803.21,8803.69,26974,666,4874,
2011-04-06_09:23,8797.22,8799.20,8796.17,8796.17,29258,862,5232,
2011-04-06_09:24,8798.77,8798.77,8793.25,8794.17,25524,691,4988,
2011-04-06_09:25,8796.09,8796.09,8791.88,8792.12,23127,629,4507,
2011-04-06_09:26,8791.77,8792.90,8791.77,8792.21,21577,649,4733,
2011-04-06_09:27,8791.42,8794.62,8791.42,8794.62,21791,612,4487,
2011-04-06_09:28,8792.52,8793.87,8791.45,8791.82,21856,580,4395,
2011-04-06_09:29,8792.41,8792.93,8791.40,8791.40,19894,562,4242,
2011-04-06_09:30,8792.00,8792.76,8790.27,8792.38,17283,498,3876,
2011-04-06_09:31,8788.86,8790.16,8788.27,8788.40,17283,459,3609,
2011-04-06_09:32,8789.14,8789.14,8785.57,8785.57,18954,533,3735,
2011-04-06_09:33,8790.03,8790.03,8787.73,8787.92,17661,516,3808,
2011-04-06_09:34,8785.64,8788.17,8784.80,8784.80,17806,605,3513,
2011-04-06_09:35,8786.71,8786.71,8784.47,8784.47,17440,578,3944,
2011-04-06_09:36,8784.55,8785.67,8784.38,8784.73,20265,579,3941,
2011-04-06_09:37,8790.41,8793.47,8790.41,8793.47,20640,635,4370,
2011-04-06_09:38,8793.59,8796.75,8793.59,8796.75,18709,655,4685,
2011-04-06_09:39,8794.08,8794.45,8792.77,8793.12,17719,704,4374,
2011-04-06_09:40,8795.35,8798.02,8795.35,8795.52,16469,569,3590,
2011-04-06_09:41,8798.14,8798.14,8796.00,8796.96,21839,722,4074,
2011-04-06_09:42,8794.69,8796.21,8794.24,8794.88,21007,582,3791,
2011-04-06_09:43,8796.40,8797.95,8794.11,8794.11,18028,520,3826,
2011-04-06_09:44,8800.97,8800.97,8799.42,8800.75,23016,685,4520,
2011-04-06_09:45,8805.36,8807.94,8805.36,8807.94,29176,919,5930,
2011-04-06_09:46,8809.09,8812.79,8808.94,8812.79,29722,813,4944,
2011-04-06_09:47,8812.93,8813.47,8812.48,8812.48,23373,778,4347,
2011-04-06_09:48,8813.66,8817.48,8812.09,8817.48,23156,652,4288,
2011-04-06_09:49,8818.45,8818.45,8815.49,8816.50,27183,782,4852,
2011-04-06_09:50,8818.61,8818.61,8815.02,8815.34,18646,480,3553,
2011-04-06_09:51,8816.72,8818.07,8816.03,8816.43,19496,459,3653,
2011-04-06_09:52,8815.51,8815.51,8812.92,8813.72,20030,570,3524,
2011-04-06_09:53,8813.27,8813.71,8811.29,8812.53,20136,519,3529,
2011-04-06_09:54,8812.17,8816.60,8812.17,8815.38,16636,531,3566,
2011-04-06_09:55,8812.20,8814.48,8809.23,8814.48,19329,550,3651,
2011-04-06_09:56,8813.65,8814.99,8811.68,8811.68,16201,445,3384,
2011-04-06_09:57,8809.24,8813.73,8809.24,8811.22,18498,540,3577,
2011-04-06_09:58,8809.17,8810.11,8808.96,8808.96,17896,480,3577,
2011-04-06_09:59,8808.48,8808.48,8806.29,8807.91,16940,478,3570,
2011-04-06_10:00,8810.42,8810.42,8807.67,8807.67,18386,517,3735,
2011-04-06_10:01,8807.39,8807.39,8805.09,8806.77,15868,478,3963,
2011-04-06_10:02,8807.96,8807.96,8805.72,8806.45,13684,476,3454,
2011-04-06_10:03,8807.26,8809.33,8807.26,8808.90,18151,494,3473,
2011-04-06_10:04,8805.11,8805.11,8804.25,8804.74,13783,436,3345,
2011-04-06_10:05,8808.02,8809.18,8808.02,8809.09,15267,484,3583,
2011-04-06_10:06,8810.18,8811.11,8808.95,8808.95,16752,610,3760,
2011-04-06_10:07,8807.75,8808.22,8807.55,8808.00,14399,557,3089,
2011-04-06_10:08,8806.85,8809.83,8806.85,8809.75,15601,502,3158,
2011-04-06_10:09,8810.61,8810.61,8808.21,8808.21,12569,369,2683,
2011-04-06_10:10,8809.19,8809.19,8806.74,8806.86,12691,424,2915,
2011-04-06_10:11,8807.34,8807.34,8804.68,8804.98,15110,483,3255,
2011-04-06_10:12,8806.39,8808.78,8805.45,8808.78,16010,502,3172,
2011-04-06_10:13,8806.77,8807.87,8805.78,8805.78,14498,398,2781,
2011-04-06_10:14,8807.63,8812.64,8807.63,8810.29,15958,526,3743,
2011-04-06_10:15,8813.04,8814.94,8811.53,8811.53,15074,581,3829,
2011-04-06_10:16,8810.05,8815.52,8810.05,8815.52,17042,571,3762,
2011-04-06_10:17,8814.10,8814.10,8811.30,8811.30,14222,483,3249,
2011-04-06_10:18,8812.80,8813.63,8810.93,8810.93,12800,397,2753,
2011-04-06_10:19,8812.97,8814.67,8812.97,8814.07,13424,460,2900,
2011-04-06_10:20,8813.59,8813.59,8810.93,8810.97,12560,407,2825,
2011-04-06_10:21,8812.68,8812.68,8811.67,8812.62,13747,409,2880,
2011-04-06_10:22,8810.48,8810.48,8805.83,8807.18,13471,413,2868,
2011-04-06_10:23,8810.38,8810.38,8807.34,8807.34,12794,400,2763,
2011-04-06_10:24,8806.17,8808.47,8806.17,8807.98,10803,307,2627,
2011-04-06_10:25,8808.24,8808.69,8807.54,8808.69,13298,416,3109,
2011-04-06_10:26,8805.66,8808.94,8805.66,8808.94,14726,439,3012,
2011-04-06_10:27,8806.83,8806.83,8805.86,8806.49,11963,377,2678,
2011-04-06_10:28,8805.90,8809.53,8805.90,8809.13,10587,349,2793,
2011-04-06_10:29,8808.68,8808.68,8801.68,8805.09,10765,360,2590,
2011-04-06_10:30,8806.00,8807.25,8805.53,8807.25,13949,490,3270,
2011-04-06_10:31,8804.57,8806.14,8804.57,8804.73,14155,410,3048,
2011-04-06_10:32,8805.98,8807.36,8805.98,8807.36,12059,417,3025,
2011-04-06_10:33,8806.57,8808.59,8805.88,8806.62,12576,401,3135,
2011-04-06_10:34,8807.37,8807.37,8806.63,8806.63,16181,476,3544,
2011-04-06_10:35,8805.76,8805.76,8804.75,8805.69,11360,335,2526,
2011-04-06_10:36,8803.97,8805.49,8803.97,8804.14,12900,369,2896,
2011-04-06_10:37,8805.81,8807.73,8805.81,8807.73,14601,482,3847,
2011-04-06_10:38,8805.95,8806.86,8805.63,8806.81,16587,561,3733,
2011-04-06_10:39,8806.16,8807.79,8806.16,8807.32,12178,351,2849,
2011-04-06_10:40,8806.23,8808.62,8803.62,8803.62,13706,428,3152,
2011-04-06_10:41,8805.27,8806.57,8802.71,8806.57,14790,456,3316,
2011-04-06_10:42,8806.54,8807.06,8805.64,8806.61,11772,326,2912,
2011-04-06_10:43,8804.81,8807.56,8803.55,8803.82,11492,393,3048,
2011-04-06_10:44,8807.10,8808.07,8806.09,8808.07,11499,422,2923,
2011-04-06_10:45,8808.49,8808.49,8805.47,8806.82,11070,430,3024,
2011-04-06_10:46,8810.03,8810.03,8807.29,8807.29,12629,450,3092,
2011-04-06_10:47,8809.33,8810.54,8809.33,8809.51,14644,503,3282,
2011-04-06_10:48,8810.42,8812.71,8810.42,8812.71,16926,601,4007,
2011-04-06_10:49,8812.40,8813.51,8812.08,8812.08,10762,354,2779,
2011-04-06_10:50,8812.60,8812.90,8810.04,8810.04,11656,458,2821,
2011-04-06_10:51,8811.36,8811.45,8810.22,8810.22,13125,418,2787,
2011-04-06_10:52,8808.13,8811.24,8807.12,8807.12,11874,358,2554,
2011-04-06_10:53,8810.21,8810.21,8807.77,8807.77,12601,350,2607,
2011-04-06_10:54,8806.91,8812.22,8806.91,8808.98,11694,408,2979,
2011-04-06_10:55,8810.98,8810.98,8808.36,8808.78,10361,346,2555,
2011-04-06_10:56,8807.63,8809.53,8807.63,8809.51,11474,355,2514,
2011-04-06_10:57,8809.87,8811.74,8808.04,8811.74,11140,339,2546,
2011-04-06_10:58,8811.01,8817.44,8811.01,8817.44,24280,953,4972,
2011-04-06_10:59,8820.76,8822.49,8820.76,8822.40,19337,686,3663,
2011-04-06_11:00,8826.16,8827.33,8826.16,8827.33,18362,646,3848,
2011-04-06_11:01,8829.93,8829.93,8828.73,8829.06,17632,568,3468,
2011-04-06_11:02,8829.16,8830.65,8826.59,8830.65,13728,536,3021,
2011-04-06_11:03,8828.25,8830.08,8825.30,8826.04,13436,427,2883,
2011-04-06_11:04,8826.58,8827.04,8825.15,8825.15,12784,326,2487,
2011-04-06_11:05,8824.69,8827.26,8823.89,8823.89,12237,324,2735,
2011-04-06_11:06,8823.76,8823.76,8822.64,8822.65,11873,315,2426,
2011-04-06_11:07,8824.34,8824.34,8819.01,8823.07,11394,341,2393,
2011-04-06_11:08,8821.07,8822.09,8820.66,8822.09,11008,304,2241,
2011-04-06_11:09,8821.63,8821.63,8820.33,8820.33,10556,322,2254,
2011-04-06_11:10,8822.96,8822.96,8821.10,8822.88,9907,308,2425,
2011-04-06_11:11,8821.82,8821.82,8818.52,8820.85,9126,295,1975,
2011-04-06_11:12,8823.24,8823.24,8820.79,8821.30,9596,243,2081,
2011-04-06_11:13,8819.42,8828.67,8819.42,8828.11,13976,471,3499,
2011-04-06_11:14,8829.82,8831.42,8829.82,8831.42,16278,510,4072,
2011-04-06_11:15,8831.85,8834.33,8831.85,8833.13,16812,572,3643,
2011-04-06_11:16,8830.29,8832.49,8830.04,8831.78,13391,431,2924,
2011-04-06_11:17,8832.56,8834.11,8831.68,8831.68,16303,399,2868,
2011-04-06_11:18,8828.97,8833.26,8828.97,8833.01,14765,433,2920,
2011-04-06_11:19,8832.08,8832.08,8830.33,8830.95,14188,393,2838,
2011-04-06_11:20,8832.15,8832.15,8828.97,8829.84,12773,354,2430,
2011-04-06_11:21,8828.57,8830.56,8828.57,8830.25,12404,416,2785,
2011-04-06_11:22,8829.72,8830.66,8829.72,8830.50,11658,384,2713,
2011-04-06_11:23,8829.53,8829.64,8829.24,8829.44,13666,308,2725,
2011-04-06_11:24,8830.32,8831.61,8830.32,8831.04,15987,380,2879,
2011-04-06_11:25,8830.77,8834.08,8829.14,8830.05,13352,356,3253,
2011-04-06_11:26,8830.02,8831.93,8829.62,8829.62,13107,315,2348,
2011-04-06_11:27,8828.97,8832.62,8828.97,8832.62,10268,318,2447,
2011-04-06_11:28,8830.59,8830.59,8825.99,8829.60,13374,359,2979,
2011-04-06_11:29,8827.71,8829.36,8827.71,8829.04,12093,316,2406,
2011-04-06_11:30,8828.73,8830.57,8828.73,8830.57,10863,331,2722,
2011-04-06_11:31,8831.90,8831.90,8829.49,8830.89,9897,336,2486,
2011-04-06_11:32,8832.14,8833.60,8831.91,8833.60,10387,320,2400,
2011-04-06_11:33,8834.70,8836.11,8832.35,8834.59,12771,435,2942,
2011-04-06_11:34,8832.89,8840.04,8832.89,8839.62,16397,514,3395,
2011-04-06_11:35,8835.70,8840.11,8835.70,8837.84,14673,523,3295,
2011-04-06_11:36,8838.35,8840.02,8838.35,8840.02,13033,406,2843,
2011-04-06_11:37,8840.41,8840.41,8838.97,8838.97,13267,380,2770,
2011-04-06_11:38,8839.05,8841.43,8839.05,8841.21,12684,375,2760,
2011-04-06_11:39,8844.12,8844.12,8839.81,8839.90,8672,286,2271,
2011-04-06_11:40,8839.90,8840.09,8837.52,8837.52,11518,403,2481,
2011-04-06_11:41,8837.42,8839.27,8837.42,8838.37,11845,433,2667,
2011-04-06_11:42,8839.39,8839.39,8836.05,8836.05,10297,340,2469,
2011-04-06_11:43,8835.65,8836.81,8835.65,8836.81,13930,413,2697,
2011-04-06_11:44,8835.58,8836.28,8834.79,8834.79,11248,370,2425,
2011-04-06_11:45,8834.05,8839.19,8834.05,8839.19,9419,288,2241,
2011-04-06_11:46,8837.98,8838.14,8837.49,8838.14,9570,305,2230,
2011-04-06_11:47,8839.11,8839.11,8836.94,8837.19,10266,280,2313,
2011-04-06_11:48,8837.67,8845.85,8837.67,8839.76,12611,409,2776,
2011-04-06_11:49,8840.10,8844.21,8840.10,8843.42,13097,441,2584,
2011-04-06_11:50,8844.33,8844.33,8842.84,8842.84,9831,314,2274,
2011-04-06_11:51,8841.62,8842.48,8841.03,8841.03,12341,327,2602,
2011-04-06_11:52,8840.52,8846.25,8840.52,8845.53,10518,324,2481,
2011-04-06_11:53,8843.40,8849.01,8843.40,8848.87,13074,399,2902,
2011-04-06_11:54,8849.71,8849.71,8843.26,8843.37,12553,476,2985,
2011-04-06_11:55,8848.02,8848.02,8843.75,8843.75,9119,325,2180,
2011-04-06_11:56,8844.87,8846.00,8843.68,8846.00,9204,337,2418,
2011-04-06_11:57,8847.36,8849.94,8846.85,8846.85,12698,418,2762,
2011-04-06_11:58,8845.56,8848.52,8844.54,8845.79,14710,413,2638,
2011-04-06_11:59,8847.97,8847.97,8842.06,8842.06,11879,325,2390,
2011-04-06_12:00,8842.44,8847.17,8842.44,8842.72,12136,328,2428,
2011-04-06_12:01,8841.90,8847.04,8841.90,8847.04,12679,349,2632,
2011-04-06_12:02,8848.03,8849.75,8845.69,8849.75,12771,357,2621,
2011-04-06_12:03,8850.91,8852.58,8850.91,8851.77,20078,793,4534,
2011-04-06_12:04,8856.22,8860.02,8856.22,8858.54,20764,607,3823,
2011-04-06_12:05,8855.65,8858.24,8855.42,8858.24,14999,480,2909,
2011-04-06_12:06,8857.43,8859.30,8855.55,8855.55,14754,552,3328,
2011-04-06_12:07,8855.73,8857.55,8851.80,8851.80,12744,411,2968,
2011-04-06_12:08,8852.82,8855.58,8851.56,8853.24,12638,342,2561,
2011-04-06_12:09,8854.46,8856.48,8853.98,8856.48,10315,293,2137,
2011-04-06_12:10,8855.67,8855.67,8852.07,8852.07,11065,315,2280,
2011-04-06_12:11,8849.68,8852.39,8849.04,8849.04,12443,298,2169,
2011-04-06_12:12,8849.25,8850.95,8849.25,8849.43,11804,486,2421,
2011-04-06_12:13,8851.58,8851.58,8849.69,8851.51,12770,425,2527,
2011-04-06_12:14,8850.65,8852.61,8850.57,8852.61,10027,306,2238,
2011-04-06_12:15,8852.86,8853.00,8852.25,8853.00,10140,334,2551,
2011-04-06_12:16,8853.39,8855.14,8853.24,8854.55,10235,380,2491,
2011-04-06_12:17,8853.56,8857.06,8853.56,8856.77,11329,340,2623,
2011-04-06_12:18,8853.62,8854.60,8852.32,8852.32,12127,360,2725,
2011-04-06_12:19,8853.06,8853.40,8848.76,8851.23,11124,346,2605,
2011-04-06_12:20,8856.46,8856.46,8850.86,8852.19,10664,321,2442,
2011-04-06_12:21,8853.57,8853.57,8850.11,8852.75,10137,328,2510,
2011-04-06_12:22,8852.78,8858.52,8852.46,8852.46,12317,440,3175,
2011-04-06_12:23,8852.54,8853.80,8851.67,8853.80,11475,420,2911,
2011-04-06_12:24,8857.93,8857.93,8853.63,8854.33,13337,449,3266,
2011-04-06_12:25,8854.41,8856.84,8854.41,8856.55,10981,325,2707,
2011-04-06_12:26,8856.39,8858.19,8853.72,8855.39,10453,334,2622,
2011-04-06_12:27,8856.50,8856.88,8856.50,8856.84,13600,465,3179,
2011-04-06_12:28,8855.93,8855.93,8854.62,8855.32,9746,305,2556,
2011-04-06_12:29,8854.90,8855.10,8850.60,8855.10,11800,324,2518,
2011-04-06_12:30,8855.24,8855.24,8850.56,8850.56,11504,404,2457,
2011-04-06_12:31,8850.17,8850.68,8847.28,8850.68,11467,332,2737,
2011-04-06_12:32,8850.34,8850.34,8846.85,8849.67,10412,339,2659,
2011-04-06_12:33,8848.41,8850.47,8848.11,8848.11,11819,342,2673,
2011-04-06_12:34,8847.02,8850.92,8847.02,8848.70,14072,441,3117,
2011-04-06_12:35,8849.36,8851.34,8847.70,8847.70,11714,361,2642,
2011-04-06_12:36,8847.50,8849.99,8847.35,8847.35,10057,304,2515,
2011-04-06_12:37,8847.44,8847.60,8845.96,8845.96,9851,282,2316,
2011-04-06_12:38,8845.33,8845.33,8843.53,8844.04,11533,387,2593,
2011-04-06_12:39,8842.91,8845.91,8842.91,8844.46,9995,376,2479,
2011-04-06_12:40,8845.01,8847.21,8843.65,8844.19,10890,373,2732,
2011-04-06_12:41,8850.30,8850.30,8847.57,8848.49,13660,361,2825,
2011-04-06_12:42,8848.27,8849.99,8846.93,8848.78,10799,441,2514,
2011-04-06_12:43,8849.79,8851.23,8849.13,8849.13,12854,397,2957,
2011-04-06_12:44,8848.54,8851.90,8847.50,8849.81,12023,310,2569,
2011-04-06_12:45,8850.95,8853.64,8850.83,8853.64,12755,340,2705,
2011-04-06_12:46,8856.56,8856.56,8853.45,8855.67,14648,465,3342,
2011-04-06_12:47,8859.74,8859.74,8854.99,8855.70,15872,540,3437,
2011-04-06_12:48,8857.80,8857.80,8855.35,8855.35,10715,350,2625,
2011-04-06_12:49,8855.05,8855.16,8853.49,8853.92,10296,289,2217,
2011-04-06_12:50,8855.10,8855.89,8854.19,8855.89,10309,279,2302,
2011-04-06_12:51,8854.52,8855.44,8852.94,8852.94,11860,381,2800,
2011-04-06_12:52,8853.64,8854.41,8852.60,8852.60,9361,312,2269,
2011-04-06_12:53,8853.73,8854.68,8853.73,8854.62,11977,391,2669,
2011-04-06_12:54,8853.64,8854.87,8852.05,8853.77,12734,368,2692,
2011-04-06_12:55,8853.48,8854.18,8850.36,8854.18,14292,292,2721,
2011-04-06_12:56,8853.13,8853.13,8851.02,8851.41,12429,356,2907,
2011-04-06_12:57,8849.96,8851.17,8849.96,8851.17,11767,320,2686,
2011-04-06_12:58,8850.04,8850.04,8848.58,8849.94,10627,311,2524,
2011-04-06_12:59,8848.02,8852.46,8848.02,8850.03,10204,282,2498,
2011-04-06_13:00,8849.82,8850.40,8849.31,8849.31,9736,299,2518,
2011-04-06_13:01,8848.05,8850.91,8848.05,8848.84,11047,329,2811,
2011-04-06_13:02,8849.23,8849.23,8845.24,8845.24,15749,484,3668,
2011-04-06_13:03,8846.99,8846.99,8842.90,8842.90,13481,406,2965,
2011-04-06_13:04,8844.21,8844.32,8843.19,8844.32,13224,291,2647,
2011-04-06_13:05,8844.82,8845.65,8843.71,8845.65,11907,365,3153,
2011-04-06_13:06,8844.89,8847.80,8844.89,8847.80,14866,453,3355,
2011-04-06_13:07,8845.37,8845.37,8843.37,8843.37,16632,401,3172,
2011-04-06_13:08,8845.00,8845.00,8840.66,8840.66,13275,363,3052,
2011-04-06_13:09,8842.16,8842.16,8836.73,8839.20,13850,407,3387,
2011-04-06_13:10,8837.13,8839.78,8837.13,8839.78,13141,381,3083,
2011-04-06_13:11,8839.20,8839.20,8836.33,8836.33,12337,368,2886,
2011-04-06_13:12,8835.46,8836.73,8835.46,8836.73,15089,408,3053,
2011-04-06_13:13,8836.80,8836.80,8834.70,8834.70,16098,436,3499,
2011-04-06_13:14,8835.42,8837.01,8834.61,8836.23,13176,367,3234,
2011-04-06_13:15,8837.47,8839.34,8837.47,8837.78,14951,401,3245,
2011-04-06_13:16,8835.85,8836.74,8835.85,8836.37,16080,489,3828,
2011-04-06_13:17,8837.54,8838.67,8835.67,8835.94,14530,394,3367,
2011-04-06_13:18,8838.81,8839.03,8834.55,8839.03,18867,544,4116,
2011-04-06_13:19,8837.19,8839.08,8837.19,8837.64,18923,570,4115,
2011-04-06_13:20,8838.55,8838.55,8837.13,8837.45,17330,458,4033,
2011-04-06_13:21,8835.83,8839.65,8835.83,8837.58,19091,534,4593,
2011-04-06_13:22,8838.48,8839.40,8838.22,8839.09,24295,617,4986,
2011-04-06_13:23,8840.41,8840.90,8838.96,8839.89,20914,556,4461,
2011-04-06_13:24,8836.85,8840.03,8836.85,8840.03,22951,675,5186,
2011-04-06_13:25,8840.34,8840.34,8838.24,8838.24,26698,695,5024,
2011-04-06_13:26,8838.24,8838.24,8838.24,8838.24,0,0,0,
2011-04-06_13:27,8838.24,8838.24,8838.24,8838.24,0,0,0,
2011-04-06_13:28,8838.24,8838.24,8838.24,8838.24,0,0,0,
2011-04-06_13:29,8838.24,8838.24,8838.24,8838.24,0,0,0,
2011-04-06_13:30,8838.24,8851.98,8838.24,8851.98,157754,6586,34102,
2011-04-07_09:01,8884.84,8889.41,8884.84,8888.22,75042,3378,20581,
2011-04-07_09:02,8888.91,8890.14,8888.91,8888.95,31262,1142,7243,
2011-04-07_09:03,8887.37,8887.37,8882.67,8884.22,42242,1278,7981,
2011-04-07_09:04,8883.18,8883.18,8877.81,8877.81,45776,1135,7705,
2011-04-07_09:05,8873.61,8874.61,8870.90,8874.61,41739,1024,6914,
2011-04-07_09:06,8870.57,8870.57,8864.15,8864.15,35722,892,6337,
2011-04-07_09:07,8863.05,8863.05,8860.66,8860.92,34867,848,6027,
2011-04-07_09:08,8858.20,8859.87,8858.20,8859.38,32172,841,5960,
2011-04-07_09:09,8862.47,8862.47,8857.38,8858.82,32752,895,6486,
2011-04-07_09:10,8859.15,8859.15,8857.67,8858.61,32954,894,6598,
2011-04-07_09:11,8860.34,8860.34,8857.25,8857.25,32275,912,6836,
2011-04-07_09:12,8854.44,8854.44,8851.15,8851.98,31642,865,6352,
2011-04-07_09:13,8851.34,8851.34,8845.68,8845.68,34115,925,6557,
2011-04-07_09:14,8844.14,8844.86,8841.69,8841.69,33580,851,6240,
2011-04-07_09:15,8845.83,8846.28,8844.90,8846.17,29332,740,5960,
2011-04-07_09:16,8846.20,8848.72,8846.20,8847.79,31132,834,6195,
2011-04-07_09:17,8849.56,8849.56,8846.84,8848.31,28974,720,5691,
2011-04-07_09:18,8850.36,8850.48,8848.00,8848.08,25357,750,5651,
2011-04-07_09:19,8849.21,8851.00,8848.60,8848.60,24191,598,4936,
2011-04-07_09:20,8849.03,8852.37,8849.03,8850.30,22539,590,4853,
2011-04-07_09:21,8849.62,8850.78,8849.62,8850.78,20579,545,4317,
2011-04-07_09:22,8851.88,8851.88,8847.79,8847.79,19101,515,4781,
2011-04-07_09:23,8849.36,8849.36,8845.95,8845.95,22482,559,4687,
2011-04-07_09:24,8847.59,8847.59,8845.14,8845.89,20271,519,4242,
2011-04-07_09:25,8844.57,8845.24,8843.35,8843.35,21046,577,4328,
2011-04-07_09:26,8842.28,8843.08,8838.80,8838.80,24635,591,4476,
2011-04-07_09:27,8837.96,8837.96,8831.72,8831.72,21403,607,4331,
2011-04-07_09:28,8831.20,8831.20,8828.92,8830.61,26135,685,4818,
2011-04-07_09:29,8833.83,8833.83,8830.67,8832.87,27707,738,5019,
2011-04-07_09:30,8836.25,8836.34,8834.55,8836.34,25067,678,4822,
2011-04-07_09:31,8837.78,8838.00,8836.59,8837.54,22919,572,4451,
2011-04-07_09:32,8844.67,8844.67,8840.91,8841.40,21044,508,4018,
2011-04-07_09:33,8840.88,8842.58,8840.88,8842.58,17169,431,3726,
2011-04-07_09:34,8840.07,8843.40,8840.07,8843.40,14937,397,3373,
2011-04-07_09:35,8842.87,8842.87,8840.25,8840.25,18697,471,3653,
2011-04-07_09:36,8844.32,8844.32,8841.86,8843.47,14735,399,3360,
2011-04-07_09:37,8840.92,8840.92,8839.20,8839.20,14918,417,3353,
2011-04-07_09:38,8837.73,8839.03,8837.73,8839.03,15409,364,3258,
2011-04-07_09:39,8837.28,8845.13,8837.28,8844.78,14986,386,3252,
2011-04-07_09:40,8841.95,8841.95,8840.70,8841.52,16532,412,3517,
2011-04-07_09:41,8844.53,8844.53,8840.50,8841.35,15604,404,3439,
2011-04-07_09:42,8840.92,8843.73,8840.92,8843.40,15100,377,3219,
2011-04-07_09:43,8842.74,8844.66,8841.60,8841.60,15086,360,3081,
2011-04-07_09:44,8849.18,8849.18,8845.33,8845.33,16875,503,3676,
2011-04-07_09:45,8852.96,8852.96,8847.93,8852.83,17849,665,3994,
2011-04-07_09:46,8851.43,8854.76,8851.43,8854.71,19913,654,4295,
2011-04-07_09:47,8854.59,8854.59,8851.77,8851.77,18501,464,3686,
2011-04-07_09:48,8854.28,8855.68,8854.28,8855.08,18664,421,3530,
2011-04-07_09:49,8851.81,8852.96,8851.81,8852.63,13822,422,3225,
2011-04-07_09:50,8855.29,8855.59,8853.51,8853.51,12223,338,2688,
2011-04-07_09:51,8854.70,8854.70,8852.82,8853.26,12097,307,2566,
2011-04-07_09:52,8852.80,8853.81,8852.80,8853.49,13142,407,2872,
2011-04-07_09:53,8853.84,8854.38,8853.69,8854.09,11946,300,2516,
2011-04-07_09:54,8853.13,8853.28,8853.08,8853.08,13549,304,2727,
2011-04-07_09:55,8853.41,8853.53,8851.62,8851.62,15469,375,3179,
2011-04-07_09:56,8855.02,8855.02,8849.71,8849.71,13845,377,2937,
2011-04-07_09:57,8852.78,8852.83,8850.52,8852.83,15710,406,3246,
2011-04-07_09:58,8853.33,8853.48,8853.15,8853.48,13928,353,2833,
2011-04-07_09:59,8856.07,8856.07,8854.34,8855.14,13748,350,2813,
2011-04-07_10:00,8853.19,8859.19,8853.19,8858.65,16107,415,3100,
2011-04-07_10:01,8856.62,8856.62,8855.49,8855.49,15160,341,2997,
2011-04-07_10:02,8856.36,8858.12,8856.06,8858.12,15789,340,2946,
2011-04-07_10:03,8852.14,8854.46,8852.14,8854.46,13582,353,2915,
2011-04-07_10:04,8854.42,8854.64,8853.20,8854.24,11626,296,2639,
2011-04-07_10:05,8855.02,8855.56,8853.40,8853.40,14242,407,2689,
2011-04-07_10:06,8853.76,8855.68,8853.76,8855.68,14462,381,3268,
2011-04-07_10:07,8854.79,8854.79,8854.09,8854.58,15226,377,3335,
2011-04-07_10:08,8852.29,8852.29,8850.77,8850.77,16336,462,3597,
2011-04-07_10:09,8854.62,8854.62,8850.33,8851.32,14642,380,3091,
2011-04-07_10:10,8851.08,8851.08,8849.24,8849.70,15068,440,3005,
2011-04-07_10:11,8848.86,8848.86,8846.93,8846.93,15005,392,3066,
2011-04-07_10:12,8846.04,8846.04,8843.56,8843.56,15388,380,2953,
2011-04-07_10:13,8844.59,8844.59,8843.15,8843.34,16091,428,3264,
2011-04-07_10:14,8843.96,8843.96,8841.35,8841.35,11495,363,2766,
2011-04-07_10:15,8841.74,8842.54,8839.09,8839.17,14306,410,3071,
2011-04-07_10:16,8841.48,8841.48,8837.91,8837.91,14713,422,3140,
2011-04-07_10:17,8841.32,8841.32,8839.14,8839.14,11969,344,2674,
2011-04-07_10:18,8840.90,8842.79,8840.90,8842.79,12991,378,2800,
2011-04-07_10:19,8842.95,8843.86,8842.57,8842.89,11307,360,2582,
2011-04-07_10:20,8842.58,8843.95,8840.82,8840.82,10367,273,2299,
2011-04-07_10:21,8840.88,8845.01,8840.88,8844.50,10024,323,2133,
2011-04-07_10:22,8843.44,8846.09,8843.44,8845.54,9834,251,1995,
2011-04-07_10:23,8843.90,8843.96,8843.19,8843.23,10761,294,2049,
2011-04-07_10:24,8842.63,8843.68,8842.63,8843.05,9704,249,1917,
2011-04-07_10:25,8846.03,8846.03,8842.43,8842.43,9150,255,2057,
2011-04-07_10:26,8841.81,8843.48,8841.81,8841.94,9827,229,1946,
2011-04-07_10:27,8843.97,8843.97,8841.26,8841.26,8580,259,1962,
2011-04-07_10:28,8842.87,8842.87,8841.01,8841.33,8544,219,1866,
2011-04-07_10:29,8841.16,8841.16,8838.86,8838.86,8243,224,1985,
2011-04-07_10:30,8839.56,8841.08,8839.41,8839.41,9476,284,2082,
2011-04-07_10:31,8839.97,8840.30,8837.63,8837.63,11254,320,2594,
2011-04-07_10:32,8837.44,8838.00,8834.01,8834.01,14255,370,2810,
2011-04-07_10:33,8835.85,8836.70,8835.65,8836.17,13800,314,2560,
2011-04-07_10:34,8834.50,8835.92,8834.50,8835.19,13581,331,2547,
2011-04-07_10:35,8837.60,8837.60,8833.01,8833.57,12074,301,2437,
2011-04-07_10:36,8833.98,8835.01,8831.00,8831.00,13419,330,2542,
2011-04-07_10:37,8837.63,8837.63,8835.73,8835.93,9693,278,2225,
2011-04-07_10:38,8833.64,8835.24,8831.48,8831.48,9696,253,2061,
2011-04-07_10:39,8832.21,8834.59,8832.21,8834.37,8801,280,1868,
2011-04-07_10:40,8834.61,8836.19,8834.61,8836.19,9166,273,1951,
2011-04-07_10:41,8836.75,8836.75,8835.35,8835.35,9852,268,2114,
2011-04-07_10:42,8836.79,8839.10,8835.21,8839.10,9958,255,2165,
2011-04-07_10:43,8838.74,8840.50,8838.74,8840.50,12703,346,2415,
2011-04-07_10:44,8840.63,8840.63,8837.70,8837.96,14059,384,2530,
2011-04-07_10:45,8841.90,8845.01,8841.47,8841.47,8945,302,2195,
2011-04-07_10:46,8841.72,8842.27,8840.64,8840.68,9507,287,2116,
2011-04-07_10:47,8843.48,8847.08,8843.48,8847.08,9966,322,2288,
2011-04-07_10:48,8844.76,8847.94,8844.76,8847.94,9685,291,2219,
2011-04-07_10:49,8847.48,8849.19,8847.48,8848.92,12846,366,2395,
2011-04-07_10:50,8847.82,8849.08,8847.82,8849.08,10713,272,2032,
2011-04-07_10:51,8848.15,8848.15,8846.37,8846.44,11038,271,2237,
2011-04-07_10:52,8847.43,8849.49,8847.43,8849.07,9576,323,2151,
2011-04-07_10:53,8848.84,8849.34,8848.84,8849.28,8661,281,2175,
2011-04-07_10:54,8850.35,8853.73,8850.35,8852.08,10444,308,2336,
2011-04-07_10:55,8851.85,8852.38,8851.85,8851.91,11340,289,2415,
2011-04-07_10:56,8851.67,8851.67,8850.16,8850.73,11379,312,2682,
2011-04-07_10:57,8849.55,8851.87,8849.44,8849.44,9772,332,2339,
2011-04-07_10:58,8851.00,8852.31,8851.00,8852.31,10776,273,2374,
2011-04-07_10:59,8850.43,8851.39,8850.42,8851.36,9187,261,2209,
2011-04-07_11:00,8849.79,8850.91,8849.77,8850.87,10597,262,2240,
2011-04-07_11:01,8852.45,8854.86,8852.45,8854.86,11267,295,2426,
2011-04-07_11:02,8856.14,8856.81,8854.41,8856.81,10550,352,2669,
2011-04-07_11:03,8855.16,8856.31,8854.69,8856.09,10129,306,2421,
2011-04-07_11:04,8855.33,8857.76,8853.29,8857.76,12707,400,2687,
2011-04-07_11:05,8853.09,8856.28,8853.09,8856.01,10455,289,2415,
2011-04-07_11:06,8855.96,8856.01,8854.81,8854.97,11938,338,2410,
2011-04-07_11:07,8856.51,8857.19,8854.01,8854.01,12278,295,2442,
2011-04-07_11:08,8854.02,8860.28,8854.02,8860.28,10418,281,2167,
2011-04-07_11:09,8858.44,8859.48,8857.06,8857.99,9965,262,2396,
2011-04-07_11:10,8858.46,8862.15,8858.46,8858.87,12090,306,2421,
2011-04-07_11:11,8863.05,8863.86,8863.05,8863.30,18211,596,3841,
2011-04-07_11:12,8865.16,8867.96,8865.16,8867.85,16239,484,3241,
2011-04-07_11:13,8868.39,8868.39,8865.99,8865.99,12794,364,2858,
2011-04-07_11:14,8864.24,8865.74,8864.24,8865.61,12873,353,2758,
2011-04-07_11:15,8864.78,8865.77,8864.08,8865.77,13175,416,2986,
2011-04-07_11:16,8860.66,8863.69,8860.66,8863.13,13228,400,3067,
2011-04-07_11:17,8862.50,8863.34,8861.89,8863.34,12154,323,2542,
2011-04-07_11:18,8862.76,8862.88,8860.91,8860.91,11252,291,2384,
2011-04-07_11:19,8862.94,8862.94,8857.94,8857.94,12363,392,2391,
2011-04-07_11:20,8858.83,8859.36,8857.76,8859.36,9470,330,2223,
2011-04-07_11:21,8860.69,8863.12,8860.69,8861.44,10717,314,2185,
2011-04-07_11:22,8860.96,8863.10,8859.80,8859.80,12650,332,2313,
2011-04-07_11:23,8861.18,8863.53,8861.18,8863.19,10621,290,2308,
2011-04-07_11:24,8860.75,8863.76,8860.75,8863.69,9019,273,2318,
2011-04-07_11:25,8863.09,8864.33,8862.80,8864.26,10927,369,2727,
2011-04-07_11:26,8864.72,8867.64,8864.72,8866.95,15751,465,2866,
2011-04-07_11:27,8863.81,8867.31,8863.81,8867.31,14696,369,2577,
2011-04-07_11:28,8865.14,8866.94,8864.68,8864.68,13842,376,2890,
2011-04-07_11:29,8868.20,8868.20,8867.04,8867.42,11699,304,2521,
2011-04-07_11:30,8865.12,8869.83,8865.12,8868.13,13055,373,2736,
2011-04-07_11:31,8868.73,8873.43,8868.73,8872.64,15412,428,3146,
2011-04-07_11:32,8870.24,8872.25,8870.24,8871.57,11155,301,2512,
2011-04-07_11:33,8871.78,8871.78,8866.90,8868.19,9410,226,2194,
2011-04-07_11:34,8869.57,8870.19,8867.84,8867.88,11297,297,2529,
2011-04-07_11:35,8866.29,8870.24,8866.29,8870.21,16326,387,3054,
2011-04-07_11:36,8871.06,8871.06,8866.45,8866.45,14929,383,3005,
2011-04-07_11:37,8869.02,8869.02,8865.29,8867.04,13765,336,2764,
2011-04-07_11:38,8866.67,8872.32,8865.59,8872.32,10610,304,2562,
2011-04-07_11:39,8871.15,8871.15,8867.85,8869.23,11722,276,2534,
2011-04-07_11:40,8869.06,8871.48,8868.89,8871.48,13167,349,2653,
2011-04-07_11:41,8869.95,8871.10,8869.62,8871.10,13695,285,2724,
2011-04-07_11:42,8871.41,8871.79,8869.55,8869.55,12144,324,2813,
2011-04-07_11:43,8868.86,8869.24,8867.51,8869.24,10069,277,2494,
2011-04-07_11:44,8869.84,8871.15,8866.31,8866.31,12095,326,2618,
2011-04-07_11:45,8866.69,8872.42,8866.69,8872.42,10421,281,2519,
2011-04-07_11:46,8868.97,8875.50,8868.97,8875.50,15524,472,3670,
2011-04-07_11:47,8872.12,8874.39,8872.12,8873.88,13356,354,2585,
2011-04-07_11:48,8872.00,8872.54,8871.58,8871.60,11851,286,2604,
2011-04-07_11:49,8871.57,8872.32,8870.61,8870.61,11866,297,2329,
2011-04-07_11:50,8870.52,8873.24,8870.52,8871.69,10891,280,2313,
2011-04-07_11:51,8871.85,8875.73,8871.85,8875.73,10857,303,2554,
2011-04-07_11:52,8873.68,8876.59,8873.65,8876.59,10244,293,2344,
2011-04-07_11:53,8875.31,8876.83,8875.31,8875.44,12630,397,2839,
2011-04-07_11:54,8874.33,8876.58,8874.33,8876.05,13565,392,2812,
2011-04-07_11:55,8874.76,8874.76,8872.56,8873.86,12576,320,2609,
2011-04-07_11:56,8873.29,8876.21,8873.29,8876.21,13142,320,2460,
2011-04-07_11:57,8871.77,8873.69,8871.77,8872.82,12106,275,2298,
2011-04-07_11:58,8870.16,8871.74,8870.16,8871.65,10746,288,2309,
2011-04-07_11:59,8873.25,8873.87,8872.88,8873.41,13680,316,2482,
2011-04-07_12:00,8871.02,8871.02,8869.75,8870.34,11981,323,2471,
2011-04-07_12:01,8871.57,8871.57,8867.52,8869.65,11341,295,2326,
2011-04-07_12:02,8872.03,8872.03,8868.92,8868.92,10442,304,2199,
2011-04-07_12:03,8871.38,8871.38,8867.65,8867.65,10194,273,2241,
2011-04-07_12:04,8869.64,8871.76,8868.47,8871.72,11640,347,2419,
2011-04-07_12:05,8869.71,8869.71,8867.71,8867.71,9443,260,2085,
2011-04-07_12:06,8868.61,8868.61,8864.22,8864.98,9192,225,2031,
2011-04-07_12:07,8865.65,8868.26,8864.73,8868.26,14452,380,2571,
2011-04-07_12:08,8867.62,8867.62,8866.60,8866.60,8924,246,1933,
2011-04-07_12:09,8864.77,8866.57,8864.65,8864.75,6913,196,1717,
2011-04-07_12:10,8865.90,8867.17,8865.90,8866.68,7510,214,1837,
2011-04-07_12:11,8866.92,8871.12,8866.92,8871.12,11210,304,2413,
2011-04-07_12:12,8867.07,8868.57,8866.85,8867.06,10284,269,2266,
2011-04-07_12:13,8865.20,8868.74,8865.20,8868.74,11345,287,2244,
2011-04-07_12:14,8868.54,8869.56,8868.54,8869.50,10360,248,2149,
2011-04-07_12:15,8870.13,8870.13,8867.74,8868.62,9463,366,2185,
2011-04-07_12:16,8869.24,8869.93,8867.33,8867.33,9087,316,2296,
2011-04-07_12:17,8867.65,8871.36,8867.65,8869.84,9079,333,2385,
2011-04-07_12:18,8867.06,8869.61,8867.06,8869.61,10316,285,2406,
2011-04-07_12:19,8871.15,8871.15,8868.52,8868.60,10364,294,2212,
2011-04-07_12:20,8869.46,8870.39,8869.46,8870.39,9785,287,2145,
2011-04-07_12:21,8870.05,8871.03,8869.68,8871.03,11800,358,2395,
2011-04-07_12:22,8872.48,8873.22,8871.32,8873.22,10143,330,2280,
2011-04-07_12:23,8874.77,8874.77,8871.49,8871.78,8805,264,2069,
2011-04-07_12:24,8873.26,8873.26,8871.35,8872.83,9058,235,2000,
2011-04-07_12:25,8871.71,8871.83,8870.84,8871.28,9191,288,2033,
2011-04-07_12:26,8872.69,8872.69,8868.69,8872.36,9281,309,2099,
2011-04-07_12:27,8873.02,8873.02,8871.84,8871.84,7694,225,1906,
2011-04-07_12:28,8869.12,8870.68,8869.12,8870.25,8370,243,2029,
2011-04-07_12:29,8870.81,8871.08,8870.58,8870.58,9718,280,2179,
2011-04-07_12:30,8868.74,8869.81,8867.47,8867.53,11081,277,2420,
2011-04-07_12:31,8869.76,8869.76,8865.59,8865.59,11436,283,2387,
2011-04-07_12:32,8867.58,8867.58,8865.21,8865.21,9704,318,2425,
2011-04-07_12:33,8867.24,8868.02,8864.17,8864.17,9429,274,2025,
2011-04-07_12:34,8867.08,8869.75,8864.28,8868.40,10539,283,2447,
2011-04-07_12:35,8866.72,8866.72,8865.65,8866.49,10247,263,2322,
2011-04-07_12:36,8865.99,8867.11,8865.99,8866.26,9035,238,2098,
2011-04-07_12:37,8866.93,8867.32,8864.92,8866.98,7556,223,1971,
2011-04-07_12:38,8865.94,8869.55,8865.94,8869.53,11471,307,2428,
2011-04-07_12:39,8867.89,8867.89,8865.16,8866.45,10319,294,2173,
2011-04-07_12:40,8868.60,8868.60,8864.19,8867.96,11097,362,2398,
2011-04-07_12:41,8867.32,8869.11,8867.05,8869.11,9249,263,2319,
2011-04-07_12:42,8867.08,8868.45,8866.94,8866.94,10765,323,2465,
2011-04-07_12:43,8864.96,8866.22,8864.36,8866.22,11766,288,2360,
2011-04-07_12:44,8865.01,8867.25,8865.01,8867.23,10026,251,2189,
2011-04-07_12:45,8865.50,8868.16,8865.50,8866.82,8390,260,2257,
2011-04-07_12:46,8867.65,8867.65,8865.58,8866.00,9544,223,2056,
2011-04-07_12:47,8866.72,8869.54,8866.05,8868.84,8421,248,2319,
2011-04-07_12:48,8866.58,8867.31,8865.87,8867.31,8933,271,2231,
2011-04-07_12:49,8868.17,8869.36,8867.58,8869.36,9323,270,2227,
2011-04-07_12:50,8867.52,8867.52,8864.72,8867.44,10421,276,2368,
2011-04-07_12:51,8867.70,8867.70,8865.47,8865.47,9570,294,2274,
2011-04-07_12:52,8867.41,8869.90,8867.41,8869.79,13144,313,2737,
2011-04-07_12:53,8867.68,8869.71,8867.44,8867.44,8946,270,2391,
2011-04-07_12:54,8867.46,8869.61,8867.46,8868.19,8932,251,2255,
2011-04-07_12:55,8867.98,8867.98,8866.18,8867.35,13061,278,2395,
2011-04-07_12:56,8870.31,8870.31,8867.98,8868.57,11325,279,2385,
2011-04-07_12:57,8870.09,8870.09,8868.55,8868.56,9949,237,2228,
2011-04-07_12:58,8870.83,8870.83,8868.78,8869.66,10538,317,2461,
2011-04-07_12:59,8871.02,8871.02,8870.66,8870.75,11937,368,2589,
2011-04-07_13:00,8872.90,8874.10,8871.86,8873.68,11931,324,2578,
2011-04-07_13:01,8874.40,8874.40,8871.72,8871.78,13491,319,2680,
2011-04-07_13:02,8871.27,8871.93,8871.27,8871.71,11993,286,2607,
2011-04-07_13:03,8872.61,8874.48,8872.51,8872.51,12328,322,2684,
2011-04-07_13:04,8872.98,8873.82,8870.13,8873.82,13195,368,2644,
2011-04-07_13:05,8872.60,8874.47,8872.34,8874.47,12969,324,2523,
2011-04-07_13:06,8873.98,8877.08,8873.93,8877.08,13483,322,2786,
2011-04-07_13:07,8876.29,8876.53,8874.54,8876.42,13054,380,2964,
2011-04-07_13:08,8875.45,8875.45,8870.93,8870.93,15328,375,3226,
2011-04-07_13:09,8871.60,8874.14,8871.60,8872.03,13681,390,2950,
2011-04-07_13:10,8872.70,8872.70,8871.97,8872.49,12591,332,2748,
2011-04-07_13:11,8872.91,8874.44,8872.91,8874.44,11487,348,2766,
2011-04-07_13:12,8872.42,8873.33,8872.39,8873.33,10153,293,2577,
2011-04-07_13:13,8869.75,8874.28,8869.75,8874.26,12996,392,3247,
2011-04-07_13:14,8873.25,8876.29,8872.31,8875.70,13222,372,3175,
2011-04-07_13:15,8870.45,8878.23,8870.45,8878.23,19518,462,3766,
2011-04-07_13:16,8874.02,8879.87,8874.02,8875.75,17827,416,3864,
2011-04-07_13:17,8877.89,8880.08,8877.89,8878.87,18850,518,4027,
2011-04-07_13:18,8879.75,8881.22,8879.75,8880.35,22785,830,4801,
2011-04-07_13:19,8882.09,8882.62,8881.66,8882.62,19282,559,4318,
2011-04-07_13:20,8882.79,8885.09,8882.79,8884.76,21195,510,4168,
2011-04-07_13:21,8883.69,8887.26,8883.69,8887.26,23100,593,4994,
2011-04-07_13:22,8889.22,8889.74,8888.19,8889.74,21806,630,4839,
2011-04-07_13:23,8888.14,8889.00,8888.14,8888.46,23759,577,4976,
2011-04-07_13:24,8885.41,8885.41,8884.89,8885.40,28525,628,5448,
2011-04-07_13:25,8886.26,8890.38,8886.26,8887.09,27338,648,5618,
2011-04-07_13:26,8887.09,8887.09,8887.09,8887.09,0,0,0,
2011-04-07_13:27,8887.09,8887.09,8887.09,8887.09,0,0,0,
2011-04-07_13:28,8887.09,8887.09,8887.09,8887.09,0,0,0,
2011-04-07_13:29,8887.09,8887.09,8887.09,8887.09,0,0,0,
2011-04-07_13:30,8887.09,8901.72,8887.09,8901.72,160071,6318,35806,
2011-04-08_09:01,8904.44,8904.44,8898.69,8898.69,78153,3274,21255,
2011-04-08_09:02,8892.80,8892.80,8886.69,8888.95,32035,1075,7891,
2011-04-08_09:03,8885.65,8885.65,8878.11,8878.11,40359,1183,8599,
2011-04-08_09:04,8877.11,8878.76,8876.35,8876.39,46077,1264,8640,
2011-04-08_09:05,8879.31,8879.50,8877.62,8879.50,37959,956,7335,
2011-04-08_09:06,8877.06,8877.06,8875.49,8875.49,33546,820,6717,
2011-04-08_09:07,8876.85,8876.85,8874.45,8874.45,32107,721,6290,
2011-04-08_09:08,8873.32,8877.81,8873.32,8874.64,33285,898,6708,
2011-04-08_09:09,8873.53,8877.35,8873.53,8877.35,39485,975,7142,
2011-04-08_09:10,8878.45,8879.53,8878.45,8879.53,33935,830,6947,
2011-04-08_09:11,8878.00,8878.62,8877.85,8878.62,28732,774,6103,
2011-04-08_09:12,8876.82,8879.81,8876.82,8879.73,28239,729,5804,
2011-04-08_09:13,8878.02,8881.73,8878.02,8880.25,31407,730,6266,
2011-04-08_09:14,8880.14,8884.08,8880.14,8884.08,35385,738,6263,
2011-04-08_09:15,8883.58,8888.28,8883.58,8888.28,36829,830,6656,
2011-04-08_09:16,8888.49,8890.02,8887.34,8888.16,36721,867,7059,
2011-04-08_09:17,8888.54,8890.72,8888.54,8890.72,33947,817,6591,
2011-04-08_09:18,8888.70,8891.98,8888.40,8888.40,28137,683,5889,
2011-04-08_09:19,8892.25,8893.25,8892.25,8893.25,32071,827,6365,
2011-04-08_09:20,8893.52,8894.87,8892.68,8894.87,27736,688,5742,
2011-04-08_09:21,8894.69,8894.69,8893.53,8894.15,26333,701,5624,
2011-04-08_09:22,8893.34,8894.26,8892.41,8892.68,25793,612,5420,
2011-04-08_09:23,8892.23,8892.23,8889.50,8889.50,22236,564,4827,
2011-04-08_09:24,8890.51,8890.75,8889.98,8889.98,24380,627,4838,
2011-04-08_09:25,8890.52,8890.53,8889.48,8889.48,21216,534,4616,
2011-04-08_09:26,8887.28,8888.30,8886.30,8886.30,21117,546,4595,
2011-04-08_09:27,8886.65,8888.71,8884.24,8888.71,22807,586,4879,
2011-04-08_09:28,8888.00,8888.00,8886.03,8886.03,21161,544,4707,
2011-04-08_09:29,8887.82,8888.81,8887.82,8888.81,22336,532,4614,
2011-04-08_09:30,8886.74,8889.00,8886.74,8889.00,18837,504,4423,
2011-04-08_09:31,8885.37,8885.37,8884.28,8884.63,22529,641,4419,
2011-04-08_09:32,8885.30,8885.30,8879.25,8879.25,24703,700,4656,
2011-04-08_09:33,8878.74,8878.74,8876.47,8877.80,23858,613,4378,
2011-04-08_09:34,8877.94,8877.94,8873.34,8874.03,24280,673,4727,
2011-04-08_09:35,8874.40,8874.40,8870.25,8870.25,24614,723,4706,
2011-04-08_09:36,8869.68,8875.75,8869.62,8875.75,25098,710,5314,
2011-04-08_09:37,8873.86,8874.93,8872.47,8874.93,26329,687,5472,
2011-04-08_09:38,8873.32,8876.53,8873.32,8876.18,24211,615,4621,
2011-04-08_09:39,8877.34,8882.98,8877.34,8882.98,20812,486,4009,
2011-04-08_09:40,8880.54,8883.99,8880.54,8883.62,17294,419,3606,
2011-04-08_09:41,8883.95,8883.95,8881.14,8881.14,13315,347,3017,
2011-04-08_09:42,8881.03,8887.10,8881.03,8887.10,14049,355,3016,
2011-04-08_09:43,8883.71,8886.82,8883.71,8886.40,14493,360,3095,
2011-04-08_09:44,8886.05,8887.42,8886.05,8886.70,15739,370,3222,
2011-04-08_09:45,8887.25,8887.25,8884.29,8884.29,15037,374,3300,
2011-04-08_09:46,8885.37,8886.02,8884.70,8885.47,14498,369,3041,
2011-04-08_09:47,8882.17,8885.89,8882.17,8885.89,12515,338,2839,
2011-04-08_09:48,8886.09,8886.09,8882.28,8883.81,14601,355,3037,
2011-04-08_09:49,8885.82,8886.93,8883.41,8886.93,15782,437,3335,
2011-04-08_09:50,8882.87,8887.81,8882.87,8887.81,18524,464,3923,
2011-04-08_09:51,8887.50,8891.14,8884.42,8891.14,18748,491,3772,
2011-04-08_09:52,8888.56,8895.61,8888.56,8895.61,26033,728,4780,
2011-04-08_09:53,8896.61,8896.61,8894.84,8895.08,23493,592,4312,
2011-04-08_09:54,8897.47,8898.50,8896.94,8897.97,21213,576,4156,
2011-04-08_09:55,8896.80,8899.12,8896.80,8899.12,18817,520,3987,
2011-04-08_09:56,8896.74,8901.79,8896.74,8901.79,17535,473,3745,
2011-04-08_09:57,8900.40,8901.77,8898.43,8898.43,15592,453,3768,
2011-04-08_09:58,8897.39,8903.12,8897.39,8902.54,18140,489,4010,
2011-04-08_09:59,8903.24,8903.24,8900.29,8901.43,19965,561,4047,
2011-04-08_10:00,8903.63,8906.06,8903.24,8906.06,21084,543,4112,
2011-04-08_10:01,8902.22,8906.05,8902.22,8903.68,15743,419,3524,
2011-04-08_10:02,8906.19,8906.19,8905.06,8905.54,15276,455,3453,
2011-04-08_10:03,8906.43,8909.45,8906.43,8909.45,17715,538,3836,
2011-04-08_10:04,8913.93,8917.08,8913.93,8917.08,42098,1351,8579,
2011-04-08_10:05,8921.80,8928.19,8921.80,8928.19,34655,974,7238,
2011-04-08_10:06,8927.15,8927.72,8925.17,8925.72,31137,810,5917,
2011-04-08_10:07,8924.78,8924.78,8921.21,8921.35,24990,663,5026,
2011-04-08_10:08,8923.28,8923.28,8919.69,8920.78,24487,539,4620,
2011-04-08_10:09,8920.00,8920.05,8918.83,8918.83,18085,445,3799,
2011-04-08_10:10,8915.93,8922.30,8915.93,8918.82,18151,487,3862,
2011-04-08_10:11,8919.96,8919.96,8913.65,8913.65,19409,465,3854,
2011-04-08_10:12,8914.53,8917.78,8914.52,8915.79,17096,410,3653,
2011-04-08_10:13,8912.55,8912.55,8910.93,8912.19,16606,365,3224,
2011-04-08_10:14,8914.70,8914.70,8910.65,8913.54,14619,353,3074,
2011-04-08_10:15,8912.01,8914.15,8912.01,8913.69,12939,313,2697,
2011-04-08_10:16,8913.11,8917.57,8912.67,8915.95,13924,420,2960,
2011-04-08_10:17,8911.30,8912.16,8911.30,8911.71,12379,334,2863,
2011-04-08_10:18,8912.44,8915.30,8911.77,8911.77,13134,333,2828,
2011-04-08_10:19,8912.30,8912.30,8911.10,8911.10,12620,304,2751,
2011-04-08_10:20,8912.01,8913.73,8911.90,8911.90,11706,316,2441,
2011-04-08_10:21,8910.44,8910.92,8909.74,8910.92,12586,470,2706,
2011-04-08_10:22,8910.58,8910.58,8906.03,8906.26,11203,336,2517,
2011-04-08_10:23,8911.49,8911.49,8906.13,8906.44,16896,440,2927,
2011-04-08_10:24,8905.67,8907.24,8905.67,8905.81,16454,438,2905,
2011-04-08_10:25,8907.13,8907.13,8905.89,8905.89,14619,356,2641,
2011-04-08_10:26,8907.39,8908.13,8907.39,8907.72,12804,375,2645,
2011-04-08_10:27,8908.60,8908.60,8904.43,8905.00,14233,443,2985,
2011-04-08_10:28,8907.73,8907.73,8903.80,8903.80,15016,447,3020,
2011-04-08_10:29,8901.96,8907.88,8901.96,8907.88,15932,518,3056,
2011-04-08_10:30,8908.86,8908.86,8905.39,8905.39,13623,371,2959,
2011-04-08_10:31,8910.17,8910.17,8906.08,8906.24,12351,323,2667,
2011-04-08_10:32,8905.45,8906.65,8905.45,8906.54,14674,357,2907,
2011-04-08_10:33,8907.71,8907.71,8905.40,8906.83,13865,400,3046,
2011-04-08_10:34,8905.79,8910.80,8905.79,8906.19,12967,340,2992,
2011-04-08_10:35,8908.34,8910.33,8908.34,8909.58,19707,429,3109,
2011-04-08_10:36,8908.40,8915.50,8908.40,8915.50,15573,423,3037,
2011-04-08_10:37,8913.20,8913.28,8913.14,8913.28,16391,370,3045,
2011-04-08_10:38,8912.50,8912.50,8910.69,8911.34,15534,458,3005,
2011-04-08_10:39,8911.87,8911.87,8909.17,8910.81,14131,407,2968,
2011-04-08_10:40,8909.43,8909.43,8904.96,8906.96,13203,339,2846,
2011-04-08_10:41,8909.86,8909.86,8906.61,8907.26,11456,358,2801,
2011-04-08_10:42,8912.55,8912.55,8908.84,8908.84,13993,415,3108,
2011-04-08_10:43,8909.41,8909.41,8906.88,8906.88,14068,391,2933,
2011-04-08_10:44,8907.83,8911.99,8907.83,8910.44,13347,310,2601,
2011-04-08_10:45,8907.06,8909.58,8907.06,8908.47,11921,324,2515,
2011-04-08_10:46,8908.76,8908.76,8906.60,8906.92,11394,283,2400,
2011-04-08_10:47,8903.73,8906.44,8903.73,8904.57,14074,306,2719,
2011-04-08_10:48,8907.40,8913.72,8907.40,8909.36,14098,426,3030,
2011-04-08_10:49,8907.47,8907.89,8906.28,8906.28,14083,311,2766,
2011-04-08_10:50,8906.45,8910.40,8906.45,8908.90,13761,406,2967,
2011-04-08_10:51,8911.50,8911.93,8910.61,8910.61,14091,411,3338,
2011-04-08_10:52,8909.62,8912.31,8909.62,8912.05,12889,383,3120,
2011-04-08_10:53,8909.52,8914.23,8909.52,8914.23,13405,361,2983,
2011-04-08_10:54,8912.26,8914.83,8911.68,8914.83,12345,323,2843,
2011-04-08_10:55,8918.13,8918.13,8909.04,8909.04,13269,348,3002,
2011-04-08_10:56,8911.69,8912.49,8911.01,8912.49,12838,415,2934,
2011-04-08_10:57,8912.46,8913.64,8912.21,8912.21,12447,344,2884,
2011-04-08_10:58,8911.96,8919.30,8911.96,8913.59,15422,441,3412,
2011-04-08_10:59,8913.05,8915.11,8913.05,8914.98,14620,414,3109,
2011-04-08_11:00,8913.88,8913.88,8911.38,8911.42,12376,327,2984,
2011-04-08_11:01,8913.44,8915.12,8910.84,8915.12,13557,366,2921,
2011-04-08_11:02,8912.73,8913.45,8911.49,8911.49,11845,401,2640,
2011-04-08_11:03,8913.22,8913.22,8911.98,8912.28,12195,351,2850,
2011-04-08_11:04,8912.44,8914.50,8912.44,8914.19,13178,357,2796,
2011-04-08_11:05,8909.96,8912.59,8909.96,8911.34,13808,351,2848,
2011-04-08_11:06,8911.12,8911.34,8908.92,8909.09,11494,317,2771,
2011-04-08_11:07,8908.42,8911.66,8908.42,8910.35,11035,301,2759,
2011-04-08_11:08,8909.55,8910.81,8909.21,8909.21,12227,315,2615,
2011-04-08_11:09,8908.62,8910.35,8908.62,8910.35,10833,334,2536,
2011-04-08_11:10,8909.79,8910.60,8908.17,8908.17,12064,304,2539,
2011-04-08_11:11,8907.91,8907.91,8907.10,8907.58,12940,353,2999,
2011-04-08_11:12,8904.78,8907.48,8904.78,8905.65,10446,315,2507,
2011-04-08_11:13,8905.92,8905.92,8904.76,8904.76,11927,364,2719,
2011-04-08_11:14,8907.50,8907.50,8905.37,8905.40,15042,586,2688,
2011-04-08_11:15,8903.50,8903.50,8901.57,8901.57,13222,463,2698,
2011-04-08_11:16,8900.69,8902.09,8900.69,8901.37,14470,428,2970,
2011-04-08_11:17,8906.48,8906.48,8900.95,8901.83,18749,631,3785,
2011-04-08_11:18,8901.42,8907.75,8901.42,8904.82,14158,409,3101,
2011-04-08_11:19,8901.73,8906.78,8901.73,8904.65,12918,361,2673,
2011-04-08_11:20,8906.14,8907.52,8906.14,8907.52,11943,342,2927,
2011-04-08_11:21,8909.89,8910.60,8909.89,8910.21,12004,335,2740,
2011-04-08_11:22,8910.97,8914.11,8910.97,8914.11,15055,400,2809,
2011-04-08_11:23,8909.35,8915.39,8909.35,8915.24,15200,439,3360,
2011-04-08_11:24,8914.97,8914.97,8911.33,8911.50,13932,370,2803,
2011-04-08_11:25,8910.07,8912.99,8910.07,8910.80,14314,446,3392,
2011-04-08_11:26,8913.60,8915.09,8912.55,8912.55,15328,440,3201,
2011-04-08_11:27,8913.96,8913.96,8911.85,8911.85,12146,302,2494,
2011-04-08_11:28,8908.48,8912.93,8908.48,8912.93,10848,272,2413,
2011-04-08_11:29,8909.97,8912.35,8908.89,8909.30,10737,271,2331,
2011-04-08_11:30,8910.95,8910.95,8910.44,8910.44,9241,243,2218,
2011-04-08_11:31,8909.92,8916.24,8909.92,8916.24,11441,330,2477,
2011-04-08_11:32,8910.58,8910.58,8907.16,8908.89,11112,301,2492,
2011-04-08_11:33,8910.17,8912.74,8908.79,8908.89,14077,352,2531,
2011-04-08_11:34,8911.53,8912.07,8909.11,8909.11,12359,260,2379,
2011-04-08_11:35,8911.36,8912.64,8910.44,8910.58,9109,222,2027,
2011-04-08_11:36,8910.71,8911.35,8908.47,8908.47,8057,226,1877,
2011-04-08_11:37,8910.19,8911.76,8910.19,8910.72,9308,265,2116,
2011-04-08_11:38,8909.82,8909.82,8908.46,8908.64,9351,326,1968,
2011-04-08_11:39,8909.31,8909.31,8907.47,8907.81,9534,315,2230,
2011-04-08_11:40,8906.53,8907.74,8904.99,8904.99,9353,318,1940,
2011-04-08_11:41,8905.14,8906.41,8903.88,8904.88,10481,358,2413,
2011-04-08_11:42,8908.08,8908.08,8903.88,8903.88,10793,326,2328,
2011-04-08_11:43,8904.41,8906.16,8903.68,8906.16,10308,251,2175,
2011-04-08_11:44,8910.70,8914.56,8910.70,8914.56,17212,596,4259,
2011-04-08_11:45,8915.70,8917.01,8914.71,8917.01,17490,524,3814,
2011-04-08_11:46,8914.32,8917.29,8914.32,8917.29,16922,560,3278,
2011-04-08_11:47,8918.28,8918.28,8916.32,8918.11,15433,406,3040,
2011-04-08_11:48,8915.00,8918.78,8915.00,8916.86,13751,362,2684,
2011-04-08_11:49,8917.65,8917.65,8916.25,8917.35,11257,300,2424,
2011-04-08_11:50,8914.94,8916.56,8914.94,8916.56,11800,342,2585,
2011-04-08_11:51,8916.12,8916.12,8914.36,8916.11,11962,302,2369,
2011-04-08_11:52,8914.22,8914.22,8912.95,8913.76,10153,257,2196,
2011-04-08_11:53,8912.43,8913.37,8912.11,8913.28,11354,322,2530,
2011-04-08_11:54,8911.96,8914.11,8911.05,8914.09,8713,244,2118,
2011-04-08_11:55,8913.16,8913.16,8912.26,8912.31,8777,240,2090,
2011-04-08_11:56,8911.20,8911.20,8909.52,8909.96,9434,245,2094,
2011-04-08_11:57,8913.92,8913.92,8911.23,8912.73,9289,257,2163,
2011-04-08_11:58,8913.27,8913.27,8909.95,8910.39,10347,294,2529,
2011-04-08_11:59,8911.25,8911.97,8910.71,8911.79,9967,306,2059,
2011-04-08_12:00,8911.02,8911.02,8909.82,8909.82,8138,228,1976,
2011-04-08_12:01,8907.24,8910.87,8907.24,8910.58,8709,288,2077,
2011-04-08_12:02,8914.84,8914.92,8912.34,8912.34,9943,331,2183,
2011-04-08_12:03,8913.76,8916.29,8911.31,8916.21,9920,307,2497,
2011-04-08_12:04,8916.78,8924.27,8916.78,8924.27,27404,803,5251,
2011-04-08_12:05,8926.33,8927.96,8925.76,8926.11,23237,624,4400,
2011-04-08_12:06,8928.14,8928.14,8926.91,8927.08,15940,485,3403,
2011-04-08_12:07,8928.24,8929.03,8927.40,8929.03,14282,407,3156,
2011-04-08_12:08,8927.87,8929.06,8924.03,8929.06,14510,390,3088,
2011-04-08_12:09,8927.04,8928.58,8927.04,8928.58,11814,325,2762,
2011-04-08_12:10,8927.28,8927.81,8925.93,8925.93,9977,284,2358,
2011-04-08_12:11,8924.23,8926.77,8922.85,8926.77,10630,264,2013,
2011-04-08_12:12,8921.83,8926.19,8921.83,8924.69,11382,311,2347,
2011-04-08_12:13,8925.51,8925.51,8923.13,8923.54,10622,260,2277,
2011-04-08_12:14,8922.79,8922.79,8919.24,8919.24,10599,251,2295,
2011-04-08_12:15,8921.84,8921.84,8921.27,8921.54,12897,327,2569,
2011-04-08_12:16,8921.13,8922.17,8921.13,8921.26,9965,284,2390,
2011-04-08_12:17,8919.02,8921.00,8917.15,8917.36,10635,274,2317,
2011-04-08_12:18,8919.98,8919.98,8917.32,8918.80,12611,377,2500,
2011-04-08_12:19,8915.06,8918.48,8915.06,8917.38,11589,336,2571,
2011-04-08_12:20,8919.22,8919.22,8914.86,8914.86,12583,393,2626,
2011-04-08_12:21,8912.86,8916.52,8912.86,8916.52,12208,292,2449,
2011-04-08_12:22,8913.97,8916.20,8913.97,8915.11,12771,318,2556,
2011-04-08_12:23,8913.28,8913.56,8910.93,8910.99,12061,312,2456,
2011-04-08_12:24,8911.27,8913.62,8910.01,8911.18,10142,289,2398,
2011-04-08_12:25,8912.57,8914.48,8910.79,8910.79,10108,347,2755,
2011-04-08_12:26,8911.02,8915.37,8911.02,8912.15,9962,311,2428,
2011-04-08_12:27,8915.36,8915.36,8912.33,8914.88,8487,222,2044,
2011-04-08_12:28,8915.37,8915.37,8910.12,8910.12,8957,274,2279,
2011-04-08_12:29,8912.97,8912.97,8910.07,8910.12,8769,429,2289,
2011-04-08_12:30,8908.18,8909.90,8907.81,8909.15,10122,336,2261,
2011-04-08_12:31,8909.62,8909.62,8907.56,8907.61,10326,263,2367,
2011-04-08_12:32,8906.55,8906.55,8904.42,8904.42,11936,328,2609,
2011-04-08_12:33,8902.00,8902.00,8899.68,8899.68,12152,320,2896,
2011-04-08_12:34,8902.41,8902.41,8899.29,8899.29,13208,417,3339,
2011-04-08_12:35,8898.13,8898.13,8896.43,8897.18,14796,457,3523,
2011-04-08_12:36,8896.95,8896.95,8894.55,8895.40,14630,371,3235,
2011-04-08_12:37,8894.52,8894.52,8891.16,8891.16,15411,434,3402,
2011-04-08_12:38,8891.83,8893.82,8891.68,8893.20,16558,513,4039,
2011-04-08_12:39,8890.68,8890.68,8888.08,8888.69,16116,402,3646,
2011-04-08_12:40,8889.84,8891.30,8889.84,8890.38,17479,486,3741,
2011-04-08_12:41,8888.30,8888.34,8884.31,8888.34,15993,422,3578,
2011-04-08_12:42,8886.80,8887.72,8882.57,8887.72,14093,367,3273,
2011-04-08_12:43,8883.77,8883.77,8882.37,8882.37,13811,400,3238,
2011-04-08_12:44,8884.97,8884.97,8880.89,8884.83,14855,386,3293,
2011-04-08_12:45,8884.02,8884.76,8882.78,8883.52,14311,430,3278,
2011-04-08_12:46,8881.77,8881.77,8880.38,8880.38,14839,427,3318,
2011-04-08_12:47,8879.74,8880.26,8878.36,8878.36,15539,481,3522,
2011-04-08_12:48,8877.22,8877.68,8876.09,8876.46,16156,438,3402,
2011-04-08_12:49,8875.62,8875.62,8872.53,8872.53,16265,418,3441,
2011-04-08_12:50,8874.03,8874.19,8873.49,8874.04,16914,441,3591,
2011-04-08_12:51,8871.53,8875.58,8871.53,8875.36,18861,444,3717,
2011-04-08_12:52,8873.94,8875.20,8873.94,8875.20,14818,362,3156,
2011-04-08_12:53,8873.13,8875.38,8873.13,8874.14,13187,339,2878,
2011-04-08_12:54,8873.10,8873.91,8873.10,8873.91,13015,357,2862,
2011-04-08_12:55,8872.86,8874.41,8872.86,8873.43,12331,354,2631,
2011-04-08_12:56,8873.99,8876.14,8873.41,8876.14,12528,357,2733,
2011-04-08_12:57,8873.75,8873.77,8872.43,8873.58,11530,308,2647,
2011-04-08_12:58,8874.82,8875.00,8872.96,8875.00,11804,308,2701,
2011-04-08_12:59,8874.31,8875.77,8874.31,8874.69,13763,347,2604,
2011-04-08_13:00,8875.24,8875.24,8873.72,8874.90,13051,345,2730,
2011-04-08_13:01,8874.63,8874.63,8873.51,8873.80,10784,321,2577,
2011-04-08_13:02,8872.45,8875.42,8872.45,8875.23,16765,597,2866,
2011-04-08_13:03,8870.88,8871.71,8868.91,8868.91,15627,411,3066,
2011-04-08_13:04,8869.70,8872.16,8868.03,8868.26,14818,458,3396,
2011-04-08_13:05,8868.00,8869.19,8868.00,8868.31,17863,440,3530,
2011-04-08_13:06,8868.08,8868.08,8865.17,8867.40,18302,467,3762,
2011-04-08_13:07,8867.41,8868.15,8867.38,8867.38,17363,499,3736,
2011-04-08_13:08,8866.93,8866.93,8862.49,8865.00,17430,463,3608,
2011-04-08_13:09,8864.67,8865.75,8863.92,8863.94,15210,405,3488,
2011-04-08_13:10,8864.19,8864.19,8862.72,8862.72,14918,410,3591,
2011-04-08_13:11,8862.94,8866.24,8862.94,8866.24,15888,441,3219,
2011-04-08_13:12,8864.97,8869.02,8864.97,8868.97,17256,472,3826,
2011-04-08_13:13,8867.20,8870.65,8867.20,8870.65,14681,388,3353,
2011-04-08_13:14,8868.66,8873.02,8868.66,8871.34,14364,387,3241,
2011-04-08_13:15,8874.64,8875.41,8874.64,8875.01,16191,455,3480,
2011-04-08_13:16,8880.28,8880.80,8877.72,8880.40,18607,539,3757,
2011-04-08_13:17,8880.64,8881.22,8880.64,8881.03,16907,471,3738,
2011-04-08_13:18,8880.92,8881.96,8880.92,8881.86,17574,584,3918,
2011-04-08_13:19,8880.66,8880.91,8879.93,8879.93,15702,400,3451,
2011-04-08_13:20,8880.29,8880.74,8880.29,8880.43,16292,410,3756,
2011-04-08_13:21,8880.33,8880.33,8878.27,8878.95,19519,471,3909,
2011-04-08_13:22,8878.58,8881.58,8877.99,8880.88,19935,523,4424,
2011-04-08_13:23,8879.23,8881.40,8878.55,8881.40,22357,547,4265,
2011-04-08_13:24,8876.62,8879.86,8876.62,8878.81,29455,659,5147,
2011-04-08_13:25,8878.03,8878.03,8876.59,8877.75,25942,619,5351,
2011-04-08_13:26,8877.77,8877.77,8877.77,8877.77,0,0,0,
2011-04-08_13:27,8877.77,8877.77,8877.77,8877.77,0,0,0,
2011-04-08_13:28,8877.77,8877.77,8877.77,8877.77,0,0,0,
2011-04-08_13:29,8877.77,8877.77,8877.77,8877.77,0,0,0,
2011-04-08_13:30,8877.77,8894.54,8877.77,8894.54,167445,6593,35819,
2011-04-11_09:01,8922.75,8922.75,8918.17,8920.18,95547,3496,23012,
2011-04-11_09:02,8914.55,8914.55,8908.83,8910.61,30496,965,6801,
2011-04-11_09:03,8909.09,8909.09,8901.85,8905.99,36428,947,6987,
2011-04-11_09:04,8909.48,8909.48,8901.14,8901.14,37241,885,6618,
2011-04-11_09:05,8903.88,8903.88,8902.53,8902.95,34312,858,6075,
2011-04-11_09:06,8904.89,8904.89,8901.07,8901.07,34004,705,5774,
2011-04-11_09:07,8901.80,8902.32,8901.28,8901.55,32540,728,5751,
2011-04-11_09:08,8901.62,8903.05,8900.55,8903.05,32185,715,5794,
2011-04-11_09:09,8899.09,8899.09,8896.49,8896.49,30775,690,5679,
2011-04-11_09:10,8893.21,8893.21,8889.94,8889.94,33097,721,5919,
2011-04-11_09:11,8889.53,8889.53,8885.23,8885.85,31907,670,5524,
2011-04-11_09:12,8883.11,8884.43,8881.19,8881.19,29671,623,5381,
2011-04-11_09:13,8879.86,8879.86,8870.19,8870.19,32879,908,6221,
2011-04-11_09:14,8867.80,8867.80,8863.94,8863.94,32334,771,6210,
2011-04-11_09:15,8863.19,8863.19,8859.70,8859.70,34289,700,6281,
2011-04-11_09:16,8860.02,8860.51,8859.99,8859.99,31000,698,5581,
2011-04-11_09:17,8857.49,8858.31,8856.00,8858.31,27562,634,5138,
2011-04-11_09:18,8856.53,8858.94,8856.53,8858.94,26663,575,4919,
2011-04-11_09:19,8855.67,8855.67,8854.12,8855.30,30019,638,5070,
2011-04-11_09:20,8855.92,8858.87,8855.92,8857.36,24178,506,4527,
2011-04-11_09:21,8857.77,8859.04,8857.67,8857.67,24447,561,4575,
2011-04-11_09:22,8859.92,8862.01,8859.92,8860.75,25643,603,4358,
2011-04-11_09:23,8861.91,8863.42,8861.23,8863.42,22916,590,4293,
2011-04-11_09:24,8863.58,8867.64,8863.58,8864.76,22948,522,4214,
2011-04-11_09:25,8868.94,8869.62,8868.94,8869.47,21078,504,3972,
2011-04-11_09:26,8872.77,8872.77,8868.53,8868.66,24436,618,4694,
2011-04-11_09:27,8871.18,8871.18,8869.55,8869.55,19426,586,3771,
2011-04-11_09:28,8867.83,8869.71,8866.99,8869.71,18795,464,3820,
2011-04-11_09:29,8870.28,8870.28,8868.18,8868.18,18174,473,3581,
2011-04-11_09:30,8869.65,8869.65,8867.10,8867.96,16340,361,3216,
2011-04-11_09:31,8868.88,8869.63,8868.52,8869.63,15020,383,3259,
2011-04-11_09:32,8869.38,8869.86,8869.38,8869.86,15532,401,3066,
2011-04-11_09:33,8869.04,8869.04,8865.16,8865.16,17493,461,3397,
2011-04-11_09:34,8865.67,8867.62,8864.78,8864.78,19200,430,3323,
2011-04-11_09:35,8865.62,8866.20,8865.36,8865.91,16342,403,3263,
2011-04-11_09:36,8864.65,8864.65,8862.45,8862.45,17627,465,3512,
2011-04-11_09:37,8862.91,8862.91,8860.84,8861.34,16059,380,3155,
2011-04-11_09:38,8863.03,8863.03,8860.56,8860.56,17629,519,3347,
2011-04-11_09:39,8859.80,8862.67,8859.80,8862.25,14870,325,2836,
2011-04-11_09:40,8862.48,8862.48,8859.44,8859.44,16078,374,3199,
2011-04-11_09:41,8860.11,8860.37,8859.13,8860.37,14427,411,3429,
2011-04-11_09:42,8860.39,8860.91,8859.79,8860.91,14832,417,3190,
2011-04-11_09:43,8861.60,8861.60,8858.54,8859.18,15591,379,3037,
2011-04-11_09:44,8860.23,8863.00,8860.12,8863.00,13034,319,2663,
2011-04-11_09:45,8862.18,8864.57,8862.18,8862.97,12120,277,2405,
2011-04-11_09:46,8864.49,8864.49,8860.93,8862.75,12025,297,2361,
2011-04-11_09:47,8860.80,8862.82,8860.51,8860.56,11432,275,2305,
2011-04-11_09:48,8861.62,8863.70,8861.60,8861.60,11232,262,2525,
2011-04-11_09:49,8860.45,8863.65,8860.45,8863.65,10646,248,2211,
2011-04-11_09:50,8860.00,8862.50,8860.00,8861.47,10289,298,2289,
2011-04-11_09:51,8862.13,8862.13,8859.89,8860.35,10665,298,2406,
2011-04-11_09:52,8860.19,8862.47,8860.10,8862.47,12438,357,2682,
2011-04-11_09:53,8860.00,8860.50,8858.28,8860.35,13599,340,2760,
2011-04-11_09:54,8859.17,8860.02,8859.17,8860.02,13546,357,2809,
2011-04-11_09:55,8858.68,8858.77,8857.44,8857.44,11945,304,2548,
2011-04-11_09:56,8858.60,8858.60,8857.46,8858.57,12733,320,2594,
2011-04-11_09:57,8860.40,8860.40,8857.10,8857.28,12167,308,2394,
2011-04-11_09:58,8858.36,8859.89,8858.36,8859.30,11064,328,2275,
2011-04-11_09:59,8860.42,8862.29,8860.42,8861.87,12365,368,2286,
2011-04-11_10:00,8861.29,8864.43,8861.29,8864.43,14903,429,2641,
2011-04-11_10:01,8864.68,8865.76,8864.68,8865.41,16245,485,2976,
2011-04-11_10:02,8865.78,8865.78,8863.92,8865.16,16063,578,3278,
2011-04-11_10:03,8862.41,8865.92,8862.41,8865.92,13688,356,2867,
2011-04-11_10:04,8864.65,8865.32,8864.65,8864.79,12770,331,2642,
2011-04-11_10:05,8865.60,8865.60,8864.40,8864.40,11295,281,2213,
2011-04-11_10:06,8866.93,8867.12,8866.14,8867.12,10314,287,2127,
2011-04-11_10:07,8867.16,8869.71,8867.16,8869.56,10245,282,2193,
2011-04-11_10:08,8867.48,8869.76,8867.48,8869.76,11469,314,2209,
2011-04-11_10:09,8869.81,8871.90,8869.81,8871.64,13154,285,2314,
2011-04-11_10:10,8870.79,8870.79,8869.98,8869.98,11775,289,2360,
2011-04-11_10:11,8870.70,8870.70,8868.38,8868.74,7926,270,1915,
2011-04-11_10:12,8867.99,8871.97,8867.99,8871.68,8475,244,1987,
2011-04-11_10:13,8870.69,8872.71,8870.35,8871.83,8866,222,1887,
2011-04-11_10:14,8871.64,8871.64,8869.49,8869.49,8713,244,2088,
2011-04-11_10:15,8869.53,8870.83,8869.42,8869.49,9616,243,2110,
2011-04-11_10:16,8869.73,8870.15,8868.88,8870.15,10232,277,2165,
2011-04-11_10:17,8870.49,8870.49,8868.53,8869.97,10827,235,1958,
2011-04-11_10:18,8869.23,8869.23,8867.34,8867.44,9961,234,2038,
2011-04-11_10:19,8867.39,8869.27,8867.39,8869.27,10552,281,2203,
2011-04-11_10:20,8869.45,8869.45,8867.25,8867.25,8390,245,1889,
2011-04-11_10:21,8866.44,8867.84,8866.44,8867.30,8541,243,1867,
2011-04-11_10:22,8868.40,8868.40,8865.85,8866.52,8010,196,1834,
2011-04-11_10:23,8865.89,8868.33,8865.01,8865.01,9030,241,1838,
2011-04-11_10:24,8867.57,8867.57,8866.23,8866.84,8619,254,1959,
2011-04-11_10:25,8865.44,8869.26,8865.44,8868.17,9751,269,2204,
2011-04-11_10:26,8870.66,8870.85,8869.22,8869.59,8273,265,1936,
2011-04-11_10:27,8870.11,8870.32,8868.71,8868.71,8628,293,2247,
2011-04-11_10:28,8868.13,8869.22,8866.74,8868.80,11078,277,2172,
2011-04-11_10:29,8870.35,8870.35,8866.68,8866.68,10384,243,2040,
2011-04-11_10:30,8863.92,8866.26,8862.27,8862.27,14119,411,2840,
2011-04-11_10:31,8862.21,8862.21,8859.12,8859.12,10755,291,2360,
2011-04-11_10:32,8856.40,8856.40,8854.77,8854.77,13412,364,2594,
2011-04-11_10:33,8855.27,8855.27,8852.76,8853.54,15195,388,3012,
2011-04-11_10:34,8853.55,8853.55,8849.29,8849.49,16553,458,3066,
2011-04-11_10:35,8847.62,8851.61,8847.62,8851.37,16108,364,3247,
2011-04-11_10:36,8853.24,8853.24,8848.85,8848.85,14869,354,3039,
2011-04-11_10:37,8848.91,8848.91,8846.17,8847.92,12170,359,2683,
2011-04-11_10:38,8848.00,8848.00,8844.93,8844.93,11468,274,2319,
2011-04-11_10:39,8847.35,8849.01,8847.12,8847.12,14195,372,2733,
2011-04-11_10:40,8846.87,8848.21,8845.67,8848.21,9844,281,2255,
2011-04-11_10:41,8848.62,8848.88,8846.77,8847.37,11027,281,2241,
2011-04-11_10:42,8848.93,8850.25,8847.76,8850.25,12131,297,2279,
2011-04-11_10:43,8849.57,8850.62,8849.57,8850.62,12467,326,2324,
2011-04-11_10:44,8849.18,8850.91,8848.80,8850.90,10685,249,2020,
2011-04-11_10:45,8850.87,8851.14,8850.78,8850.78,12242,309,2211,
2011-04-11_10:46,8851.40,8853.00,8850.19,8850.19,11928,306,2464,
2011-04-11_10:47,8849.47,8849.47,8845.94,8848.86,10026,228,1836,
2011-04-11_10:48,8850.22,8850.22,8846.60,8849.13,12475,295,2445,
2011-04-11_10:49,8846.33,8847.89,8844.73,8844.73,11199,251,1988,
2011-04-11_10:50,8846.30,8847.09,8846.30,8846.65,9892,252,2024,
2011-04-11_10:51,8847.02,8847.02,8844.99,8845.54,8812,227,1765,
2011-04-11_10:52,8848.18,8848.39,8847.68,8848.39,9365,270,2096,
2011-04-11_10:53,8849.84,8849.84,8844.69,8849.64,9123,222,2044,
2011-04-11_10:54,8849.26,8851.98,8846.94,8851.98,7209,214,1876,
2011-04-11_10:55,8849.05,8849.48,8848.06,8849.48,9822,259,2064,
2011-04-11_10:56,8849.93,8850.49,8848.97,8848.97,8275,200,1649,
2011-04-11_10:57,8846.18,8849.46,8846.14,8849.46,9387,205,1675,
2011-04-11_10:58,8848.09,8848.09,8846.29,8846.32,10922,256,1952,
2011-04-11_10:59,8844.56,8844.84,8844.56,8844.84,7267,168,1503,
2011-04-11_11:00,8844.71,8848.26,8844.71,8848.26,8952,185,1691,
2011-04-11_11:01,8844.67,8844.67,8842.75,8843.97,10233,217,1796,
2011-04-11_11:02,8844.95,8848.40,8844.95,8846.90,7728,249,2023,
2011-04-11_11:03,8847.44,8847.44,8844.61,8845.61,9358,224,1929,
2011-04-11_11:04,8848.77,8848.98,8846.16,8848.98,10043,234,2101,
2011-04-11_11:05,8851.50,8851.50,8848.06,8850.96,7820,214,1824,
2011-04-11_11:06,8849.80,8850.72,8848.66,8850.72,9097,257,2187,
2011-04-11_11:07,8852.51,8854.38,8852.30,8854.38,8248,230,2121,
2011-04-11_11:08,8854.49,8854.49,8853.13,8853.13,8426,226,1942,
2011-04-11_11:09,8854.11,8856.04,8854.11,8854.87,9640,312,2053,
2011-04-11_11:10,8856.85,8856.85,8851.67,8851.67,9339,217,1952,
2011-04-11_11:11,8855.61,8858.13,8855.61,8856.10,8659,244,2118,
2011-04-11_11:12,8857.52,8857.52,8854.96,8855.95,8748,249,2129,
2011-04-11_11:13,8857.83,8857.83,8854.43,8857.63,8861,313,1970,
2011-04-11_11:14,8857.83,8858.28,8856.32,8856.32,10469,412,1925,
2011-04-11_11:15,8856.34,8858.42,8856.00,8856.15,10643,303,1886,
2011-04-11_11:16,8856.39,8859.34,8856.39,8856.58,7689,209,1911,
2011-04-11_11:17,8857.30,8860.52,8856.65,8857.41,7759,234,1886,
2011-04-11_11:18,8861.03,8862.67,8859.40,8862.67,8851,203,1812,
2011-04-11_11:19,8860.89,8861.93,8860.28,8861.91,9416,238,1617,
2011-04-11_11:20,8862.88,8862.88,8860.70,8860.70,8724,251,1859,
2011-04-11_11:21,8862.19,8862.19,8861.47,8861.47,9026,241,1932,
2011-04-11_11:22,8859.30,8861.22,8859.30,8859.53,11070,350,1819,
2011-04-11_11:23,8860.60,8863.78,8860.60,8862.65,14443,400,1986,
2011-04-11_11:24,8861.65,8861.65,8860.41,8861.65,10263,271,1765,
2011-04-11_11:25,8859.59,8859.59,8858.93,8858.93,9043,251,1875,
2011-04-11_11:26,8858.09,8858.09,8853.33,8855.27,8205,212,1687,
2011-04-11_11:27,8860.96,8860.96,8859.13,8859.13,7959,204,1814,
2011-04-11_11:28,8859.42,8859.42,8855.61,8855.61,10437,262,1950,
2011-04-11_11:29,8856.31,8856.98,8854.16,8856.98,8540,200,1609,
2011-04-11_11:30,8854.98,8860.66,8854.98,8859.82,8165,205,1747,
2011-04-11_11:31,8858.14,8858.14,8856.55,8857.23,9236,244,1838,
2011-04-11_11:32,8855.65,8857.58,8855.58,8857.58,11056,320,1694,
2011-04-11_11:33,8857.98,8857.98,8856.28,8857.39,9222,226,1726,
2011-04-11_11:34,8857.75,8858.62,8853.28,8858.62,9422,265,1805,
2011-04-11_11:35,8857.54,8858.29,8857.54,8858.23,8153,232,1757,
2011-04-11_11:36,8858.44,8860.06,8858.44,8859.73,6693,204,1677,
2011-04-11_11:37,8857.60,8860.03,8857.60,8858.92,8672,233,1765,
2011-04-11_11:38,8858.74,8860.76,8855.41,8855.41,8625,195,1644,
2011-04-11_11:39,8856.85,8857.53,8856.46,8856.46,7359,222,1668,
2011-04-11_11:40,8857.91,8857.91,8855.29,8856.11,8518,228,1738,
2011-04-11_11:41,8854.41,8857.22,8854.41,8855.11,11720,309,1693,
2011-04-11_11:42,8853.43,8854.18,8851.57,8851.57,8200,192,1468,
2011-04-11_11:43,8851.90,8853.12,8851.90,8852.46,9646,219,1569,
2011-04-11_11:44,8849.37,8851.90,8849.37,8851.90,10364,232,1726,
2011-04-11_11:45,8853.69,8853.69,8850.43,8850.99,8064,220,1847,
2011-04-11_11:46,8848.93,8852.09,8848.93,8852.09,9244,274,1931,
2011-04-11_11:47,8850.61,8850.61,8848.59,8848.59,10019,227,1851,
2011-04-11_11:48,8849.43,8849.43,8846.26,8846.26,9419,232,1889,
2011-04-11_11:49,8845.11,8846.01,8844.71,8844.71,11237,233,1836,
2011-04-11_11:50,8846.67,8846.69,8846.30,8846.69,8915,232,1812,
2011-04-11_11:51,8845.48,8846.41,8845.00,8845.11,9202,263,1804,
2011-04-11_11:52,8844.30,8844.30,8843.13,8843.94,9508,240,1803,
2011-04-11_11:53,8845.91,8848.55,8845.91,8846.02,10610,227,1788,
2011-04-11_11:54,8843.06,8845.83,8843.06,8845.83,8656,254,1872,
2011-04-11_11:55,8844.84,8844.84,8842.39,8844.37,8464,225,1577,
2011-04-11_11:56,8846.01,8846.01,8840.70,8840.70,8505,190,1634,
2011-04-11_11:57,8841.38,8844.46,8841.38,8844.46,7427,233,1667,
2011-04-11_11:58,8843.88,8843.88,8839.66,8843.86,7853,201,1564,
2011-04-11_11:59,8840.91,8840.94,8840.15,8840.20,7746,199,1675,
2011-04-11_12:00,8840.16,8845.86,8840.16,8845.86,7776,208,1666,
2011-04-11_12:01,8841.61,8841.61,8840.43,8841.40,8664,249,1937,
2011-04-11_12:02,8844.37,8844.37,8840.65,8843.22,9468,222,1993,
2011-04-11_12:03,8843.44,8846.48,8843.44,8846.03,8386,245,1768,
2011-04-11_12:04,8844.49,8844.85,8842.45,8843.13,8285,282,1866,
2011-04-11_12:05,8845.81,8845.81,8841.35,8841.35,7220,212,1405,
2011-04-11_12:06,8840.48,8843.95,8840.48,8843.06,8543,241,1859,
2011-04-11_12:07,8841.90,8842.83,8841.38,8842.05,6832,188,1607,
2011-04-11_12:08,8841.43,8843.05,8841.43,8841.78,7625,207,1641,
2011-04-11_12:09,8840.47,8841.84,8840.47,8841.15,8646,209,1539,
2011-04-11_12:10,8838.25,8840.26,8838.25,8839.99,8207,204,1582,
2011-04-11_12:11,8839.22,8839.99,8838.18,8838.18,8363,191,1550,
2011-04-11_12:12,8838.71,8838.71,8838.21,8838.43,7957,192,1686,
2011-04-11_12:13,8838.20,8839.06,8838.20,8838.77,8047,212,1694,
2011-04-11_12:14,8838.73,8838.73,8836.44,8836.44,7943,195,1790,
2011-04-11_12:15,8837.30,8837.30,8836.38,8836.38,7423,181,1649,
2011-04-11_12:16,8837.24,8839.29,8837.24,8837.39,8072,200,1769,
2011-04-11_12:17,8838.23,8838.52,8836.40,8836.40,7897,214,1836,
2011-04-11_12:18,8837.26,8840.84,8837.26,8840.52,7304,201,1878,
2011-04-11_12:19,8837.12,8841.17,8837.12,8841.17,9131,273,2389,
2011-04-11_12:20,8841.28,8841.28,8839.87,8839.87,8126,248,2128,
2011-04-11_12:21,8839.78,8843.03,8839.78,8843.03,10267,327,2456,
2011-04-11_12:22,8845.10,8845.38,8844.83,8845.38,8204,254,2080,
2011-04-11_12:23,8847.49,8847.49,8845.35,8845.88,9907,339,2174,
2011-04-11_12:24,8848.68,8849.51,8848.60,8849.33,9865,279,2067,
2011-04-11_12:25,8847.88,8849.19,8846.53,8847.31,8306,229,1796,
2011-04-11_12:26,8847.51,8850.59,8847.51,8850.03,8285,255,1911,
2011-04-11_12:27,8849.97,8851.37,8849.97,8851.37,7039,176,1746,
2011-04-11_12:28,8852.90,8853.54,8849.40,8853.54,8909,337,2125,
2011-04-11_12:29,8852.53,8852.92,8847.92,8852.84,10722,330,2402,
2011-04-11_12:30,8852.98,8855.67,8851.84,8852.63,7750,215,1871,
2011-04-11_12:31,8853.29,8853.29,8852.94,8853.12,8255,275,2056,
2011-04-11_12:32,8854.28,8854.28,8851.20,8851.58,8296,246,1935,
2011-04-11_12:33,8852.70,8852.70,8851.15,8852.55,10938,346,2206,
2011-04-11_12:34,8854.65,8854.65,8851.33,8851.33,10185,267,2459,
2011-04-11_12:35,8852.94,8855.53,8851.56,8854.18,10738,253,2477,
2011-04-11_12:36,8852.27,8853.35,8851.53,8853.35,9534,217,2248,
2011-04-11_12:37,8855.33,8855.33,8850.68,8854.98,10064,262,2628,
2011-04-11_12:38,8855.05,8856.68,8854.69,8854.69,10341,282,2426,
2011-04-11_12:39,8852.72,8852.83,8851.83,8851.84,8861,302,1999,
2011-04-11_12:40,8854.23,8854.87,8850.70,8850.70,9366,262,2158,
2011-04-11_12:41,8855.01,8855.01,8849.04,8853.65,10805,495,2440,
2011-04-11_12:42,8852.72,8852.97,8851.35,8852.23,8772,252,2174,
2011-04-11_12:43,8850.32,8853.05,8847.31,8847.31,8308,231,1751,
2011-04-11_12:44,8846.40,8849.64,8846.40,8849.64,9564,252,2188,
2011-04-11_12:45,8848.38,8848.52,8845.48,8848.52,8073,239,2025,
2011-04-11_12:46,8846.84,8850.19,8846.84,8850.19,8899,219,2164,
2011-04-11_12:47,8850.19,8850.19,8845.01,8846.15,7849,220,1926,
2011-04-11_12:48,8847.41,8847.41,8844.91,8846.63,8731,236,2126,
2011-04-11_12:49,8849.24,8849.34,8845.96,8847.99,8829,226,2068,
2011-04-11_12:50,8845.57,8845.96,8845.57,8845.64,8922,236,2003,
2011-04-11_12:51,8844.99,8849.05,8844.93,8845.04,9796,245,2215,
2011-04-11_12:52,8847.45,8847.45,8845.98,8847.17,8638,246,2011,
2011-04-11_12:53,8846.90,8846.90,8845.95,8846.50,9985,255,2351,
2011-04-11_12:54,8850.01,8850.01,8845.98,8847.39,8939,231,2169,
2011-04-11_12:55,8847.52,8847.85,8843.58,8847.85,9729,247,2162,
2011-04-11_12:56,8849.61,8849.61,8842.53,8848.58,9395,262,2059,
2011-04-11_12:57,8848.11,8848.11,8845.15,8846.27,9506,257,2182,
2011-04-11_12:58,8847.24,8849.67,8847.24,8849.67,7915,231,2074,
2011-04-11_12:59,8849.95,8850.55,8848.45,8850.55,10087,270,2465,
2011-04-11_13:00,8849.92,8856.45,8849.92,8856.45,11868,404,2977,
2011-04-11_13:01,8855.79,8857.47,8855.71,8857.47,12403,356,2714,
2011-04-11_13:02,8855.33,8862.04,8855.33,8862.04,18572,531,3355,
2011-04-11_13:03,8863.10,8865.32,8863.10,8865.32,15953,373,3115,
2011-04-11_13:04,8864.94,8865.61,8862.70,8865.61,18234,437,3530,
2011-04-11_13:05,8863.79,8864.27,8860.81,8863.41,13865,316,2907,
2011-04-11_13:06,8862.61,8863.39,8859.40,8860.37,13374,360,2954,
2011-04-11_13:07,8863.72,8863.72,8858.89,8859.10,14231,338,2734,
2011-04-11_13:08,8861.48,8861.48,8857.82,8859.01,12927,333,2743,
2011-04-11_13:09,8857.02,8859.09,8856.08,8859.09,14292,312,2868,
2011-04-11_13:10,8858.70,8858.70,8854.06,8856.88,12341,309,2864,
2011-04-11_13:11,8855.98,8858.19,8855.33,8858.19,13883,336,2923,
2011-04-11_13:12,8856.42,8857.70,8856.42,8857.70,12046,335,2952,
2011-04-11_13:13,8857.29,8859.40,8857.29,8859.10,12476,298,2876,
2011-04-11_13:14,8858.42,8863.45,8858.42,8863.45,14864,498,3412,
2011-04-11_13:15,8864.89,8866.48,8864.89,8866.48,16518,385,3571,
2011-04-11_13:16,8869.08,8869.08,8864.59,8864.59,19362,475,3906,
2011-04-11_13:17,8866.11,8866.11,8865.71,8865.84,16024,410,3423,
2011-04-11_13:18,8866.86,8866.86,8864.54,8864.54,15287,427,3472,
2011-04-11_13:19,8864.68,8865.13,8864.59,8864.99,15075,431,3533,
2011-04-11_13:20,8867.94,8870.82,8865.72,8870.82,17906,436,3805,
2011-04-11_13:21,8870.56,8870.56,8865.14,8866.09,21269,490,4059,
2011-04-11_13:22,8868.27,8868.44,8867.07,8867.07,20998,496,4285,
2011-04-11_13:23,8864.89,8872.49,8864.89,8867.03,20802,558,4530,
2011-04-11_13:24,8868.14,8870.32,8868.14,8869.76,27197,566,5498,
2011-04-11_13:25,8870.13,8870.13,8867.55,8867.83,28784,700,5436,
2011-04-11_13:26,8867.83,8867.83,8867.83,8867.83,0,0,0,
2011-04-11_13:27,8867.83,8867.83,8867.83,8867.83,0,0,0,
2011-04-11_13:28,8867.83,8867.83,8867.83,8867.83,0,0,0,
2011-04-11_13:29,8867.83,8867.83,8867.83,8867.83,0,0,0,
2011-04-11_13:30,8867.83,8880.27,8867.83,8880.27,151806,5744,34801,
2011-04-12_09:01,8839.22,8839.22,8827.47,8827.47,54748,2629,17236,
2011-04-12_09:02,8825.67,8825.67,8820.83,8820.83,24256,815,6549,
2011-04-12_09:03,8818.79,8818.79,8817.55,8817.55,28111,748,6222,
2011-04-12_09:04,8812.73,8814.79,8812.60,8812.60,27528,724,5960,
2011-04-12_09:05,8811.30,8811.30,8809.47,8809.83,28091,713,5984,
2011-04-12_09:06,8810.77,8811.42,8808.32,8808.32,33554,784,6458,
2011-04-12_09:07,8809.13,8810.48,8808.90,8808.94,32319,759,6148,
2011-04-12_09:08,8805.67,8806.62,8805.67,8806.43,30534,724,5822,
2011-04-12_09:09,8802.97,8803.68,8801.55,8801.55,29070,640,5611,
2011-04-12_09:10,8800.90,8802.41,8800.82,8800.82,28239,708,5661,
2011-04-12_09:11,8801.61,8802.87,8799.76,8799.76,28598,673,5531,
2011-04-12_09:12,8798.64,8800.67,8798.64,8799.51,24447,546,5012,
2011-04-12_09:13,8798.27,8799.25,8797.50,8797.50,29641,689,5715,
2011-04-12_09:14,8797.26,8797.26,8795.11,8796.64,27022,610,5248,
2011-04-12_09:15,8797.08,8797.08,8793.21,8794.34,26247,641,5140,
2011-04-12_09:16,8792.87,8792.87,8789.16,8789.16,30855,799,5523,
2011-04-12_09:17,8790.31,8790.31,8785.56,8786.32,23637,602,4775,
2011-04-12_09:18,8784.10,8784.10,8782.36,8782.36,25692,659,5142,
2011-04-12_09:19,8780.93,8782.87,8780.80,8780.80,23347,602,4606,
2011-04-12_09:20,8773.60,8776.38,8773.60,8775.05,22993,579,4909,
2011-04-12_09:21,8773.32,8775.82,8771.54,8771.54,20029,559,4664,
2011-04-12_09:22,8771.86,8771.86,8768.68,8768.68,23210,767,5106,
2011-04-12_09:23,8767.83,8770.63,8765.93,8770.63,25290,729,5554,
2011-04-12_09:24,8769.24,8777.82,8769.24,8776.41,29386,779,6207,
2011-04-12_09:25,8775.34,8777.04,8775.34,8776.35,26280,631,5064,
2011-04-12_09:26,8778.22,8778.22,8777.75,8777.75,20973,521,4444,
2011-04-12_09:27,8780.38,8780.57,8779.14,8780.21,17536,426,3874,
2011-04-12_09:28,8777.50,8780.05,8777.50,8780.05,18453,409,3882,
2011-04-12_09:29,8778.95,8780.82,8777.32,8780.51,17945,470,3772,
2011-04-12_09:30,8780.19,8780.75,8780.19,8780.75,18010,541,4142,
2011-04-12_09:31,8778.71,8780.95,8778.27,8780.95,20216,596,4472,
2011-04-12_09:32,8778.83,8779.12,8775.86,8775.87,20009,500,4103,
2011-04-12_09:33,8775.50,8775.50,8773.29,8774.65,19304,558,4499,
2011-04-12_09:34,8773.40,8773.40,8768.87,8768.87,26035,855,5720,
2011-04-12_09:35,8768.19,8768.19,8761.28,8761.28,25804,688,5228,
2011-04-12_09:36,8762.00,8762.00,8757.97,8757.97,25151,636,5443,
2011-04-12_09:37,8756.24,8756.24,8754.20,8754.20,22726,602,5246,
2011-04-12_09:38,8755.99,8755.99,8753.72,8755.28,23813,561,5165,
2011-04-12_09:39,8754.55,8755.90,8754.49,8755.29,24745,596,5268,
2011-04-12_09:40,8759.73,8759.73,8756.97,8759.57,20923,464,4468,
2011-04-12_09:41,8758.30,8758.30,8756.72,8757.15,18215,463,3946,
2011-04-12_09:42,8759.28,8760.57,8759.28,8760.10,15587,385,3614,
2011-04-12_09:43,8762.42,8765.58,8760.17,8765.58,18748,441,4023,
2011-04-12_09:44,8760.50,8767.26,8760.50,8767.26,17767,447,3897,
2011-04-12_09:45,8763.09,8763.67,8762.24,8762.37,15183,336,3228,
2011-04-12_09:46,8762.37,8765.74,8762.37,8765.74,14901,334,3013,
2011-04-12_09:47,8763.78,8764.59,8763.78,8764.59,14597,377,3210,
2011-04-12_09:48,8765.05,8765.05,8763.01,8763.01,14413,378,3213,
2011-04-12_09:49,8764.18,8764.26,8764.16,8764.16,12628,349,2763,
2011-04-12_09:50,8762.73,8765.38,8762.73,8765.38,14150,399,2900,
2011-04-12_09:51,8763.64,8763.64,8762.53,8763.04,10668,310,2537,
2011-04-12_09:52,8763.26,8763.73,8762.31,8762.33,9677,326,2361,
2011-04-12_09:53,8761.23,8762.33,8761.23,8762.33,11974,323,2648,
2011-04-12_09:54,8763.24,8763.24,8761.30,8761.30,13869,310,2739,
2011-04-12_09:55,8759.18,8761.13,8759.18,8760.14,11250,284,2587,
2011-04-12_09:56,8760.42,8761.43,8760.21,8761.43,11414,295,2402,
2011-04-12_09:57,8761.60,8761.60,8760.10,8761.10,10691,262,2557,
2011-04-12_09:58,8759.04,8761.70,8759.04,8761.52,12045,305,2578,
2011-04-12_09:59,8761.42,8762.74,8761.42,8762.74,13068,322,2631,
2011-04-12_10:00,8762.09,8762.09,8759.86,8761.66,12626,334,2641,
2011-04-12_10:01,8763.07,8763.16,8761.57,8761.57,14089,351,2752,
2011-04-12_10:02,8765.11,8765.11,8762.82,8762.82,12103,277,2364,
2011-04-12_10:03,8764.34,8764.34,8761.89,8762.17,13810,364,2858,
2011-04-12_10:04,8763.46,8763.87,8762.48,8763.81,10843,321,2688,
2011-04-12_10:05,8764.97,8764.97,8760.66,8760.87,9128,243,2068,
2011-04-12_10:06,8765.50,8766.99,8764.22,8764.39,11591,300,2489,
2011-04-12_10:07,8764.66,8764.66,8764.13,8764.53,11764,422,2943,
2011-04-12_10:08,8766.11,8767.19,8763.32,8763.32,9857,286,2342,
2011-04-12_10:09,8764.57,8764.57,8762.02,8762.02,9771,318,2378,
2011-04-12_10:10,8763.57,8763.57,8761.29,8761.69,11369,304,2345,
2011-04-12_10:11,8760.19,8760.19,8758.15,8758.48,13694,446,3007,
2011-04-12_10:12,8758.49,8758.49,8756.59,8756.59,13187,392,2924,
2011-04-12_10:13,8757.56,8757.56,8755.22,8755.22,12521,325,2891,
2011-04-12_10:14,8754.70,8754.70,8753.12,8754.65,12658,297,2741,
2011-04-12_10:15,8755.61,8755.61,8753.28,8754.68,13738,322,2758,
2011-04-12_10:16,8751.13,8751.36,8750.84,8751.11,15264,351,2937,
2011-04-12_10:17,8749.62,8750.33,8749.62,8749.84,13054,341,2903,
2011-04-12_10:18,8749.15,8749.15,8746.40,8746.40,14189,388,3235,
2011-04-12_10:19,8746.88,8746.88,8745.06,8745.06,14381,359,3011,
2011-04-12_10:20,8744.62,8744.72,8742.87,8744.49,14895,350,2953,
2011-04-12_10:21,8742.21,8744.86,8740.85,8744.86,15347,384,3130,
2011-04-12_10:22,8740.39,8744.91,8740.39,8744.85,14906,504,3190,
2011-04-12_10:23,8742.04,8742.29,8741.08,8741.21,13026,376,2838,
2011-04-12_10:24,8739.53,8742.32,8739.53,8742.27,10473,232,2170,
2011-04-12_10:25,8741.00,8742.66,8741.00,8741.67,10625,267,2347,
2011-04-12_10:26,8742.59,8742.59,8738.96,8738.96,10749,353,2628,
2011-04-12_10:27,8737.79,8740.34,8737.79,8740.34,11633,297,2421,
2011-04-12_10:28,8738.25,8738.83,8736.82,8736.82,13531,319,2556,
2011-04-12_10:29,8737.27,8737.60,8735.19,8736.44,11485,321,2450,
2011-04-12_10:30,8733.78,8734.46,8733.19,8733.19,16000,372,3097,
2011-04-12_10:31,8733.23,8733.23,8732.05,8732.05,14267,338,2877,
2011-04-12_10:32,8731.70,8732.43,8731.70,8732.43,11894,294,2492,
2011-04-12_10:33,8731.02,8731.02,8729.55,8729.55,11338,295,2437,
2011-04-12_10:34,8729.37,8729.37,8726.61,8728.03,11458,325,2664,
2011-04-12_10:35,8726.60,8726.60,8723.53,8723.53,13854,428,3119,
2011-04-12_10:36,8723.01,8729.79,8723.01,8725.50,14929,404,3224,
2011-04-12_10:37,8723.03,8723.03,8720.41,8722.48,12587,296,3001,
2011-04-12_10:38,8722.45,8724.39,8720.86,8724.25,13906,346,2965,
2011-04-12_10:39,8723.17,8724.54,8723.17,8723.89,9627,225,2219,
2011-04-12_10:40,8723.84,8723.84,8720.77,8721.15,10958,283,2408,
2011-04-12_10:41,8723.87,8724.22,8721.81,8724.22,12099,336,2582,
2011-04-12_10:42,8722.47,8724.03,8721.20,8722.39,12702,323,2561,
2011-04-12_10:43,8723.17,8723.17,8720.87,8721.36,11625,377,2840,
2011-04-12_10:44,8719.16,8721.87,8717.35,8721.87,14322,467,2824,
2011-04-12_10:45,8716.74,8717.96,8716.72,8717.95,11486,337,2634,
2011-04-12_10:46,8715.42,8715.42,8714.49,8715.15,13713,365,2933,
2011-04-12_10:47,8713.37,8715.02,8711.42,8711.42,13410,413,2834,
2011-04-12_10:48,8711.46,8712.04,8710.23,8710.23,13586,432,3118,
2011-04-12_10:49,8708.86,8709.43,8708.86,8709.21,16587,412,2938,
2011-04-12_10:50,8712.70,8712.70,8709.95,8710.36,13180,316,2882,
2011-04-12_10:51,8711.18,8716.25,8711.18,8716.25,11782,314,2668,
2011-04-12_10:52,8714.82,8722.45,8714.82,8720.88,15242,372,2823,
2011-04-12_10:53,8723.05,8725.88,8723.05,8725.73,21059,499,3508,
2011-04-12_10:54,8723.60,8726.22,8723.60,8726.22,13426,299,2639,
2011-04-12_10:55,8726.62,8726.62,8725.05,8725.76,12126,284,2447,
2011-04-12_10:56,8725.30,8725.30,8722.05,8722.05,9730,255,2238,
2011-04-12_10:57,8724.66,8725.73,8724.35,8725.73,8835,225,2006,
2011-04-12_10:58,8724.33,8725.70,8724.10,8725.70,9492,229,1839,
2011-04-12_10:59,8725.85,8726.24,8723.33,8723.33,8734,252,2026,
2011-04-12_11:00,8723.53,8724.43,8722.51,8722.51,7704,261,1930,
2011-04-12_11:01,8724.13,8724.13,8719.50,8721.08,7117,213,1664,
2011-04-12_11:02,8723.37,8724.00,8721.70,8724.00,7232,224,1608,
2011-04-12_11:03,8724.27,8724.27,8722.00,8722.60,8238,229,1753,
2011-04-12_11:04,8722.97,8724.74,8722.97,8724.74,8192,297,1991,
2011-04-12_11:05,8722.48,8723.13,8721.34,8721.34,10818,297,1942,
2011-04-12_11:06,8720.24,8721.48,8719.31,8719.31,9042,235,1990,
2011-04-12_11:07,8721.08,8722.65,8720.73,8722.65,9304,237,2148,
2011-04-12_11:08,8719.36,8720.51,8719.36,8720.07,10641,262,2138,
2011-04-12_11:09,8719.69,8719.69,8714.93,8715.17,10109,262,2302,
2011-04-12_11:10,8718.77,8718.83,8715.68,8715.98,8163,209,1834,
2011-04-12_11:11,8718.27,8718.27,8714.13,8714.13,8525,238,1984,
2011-04-12_11:12,8719.67,8719.67,8714.50,8715.04,7573,260,2103,
2011-04-12_11:13,8717.21,8717.21,8714.38,8714.50,8989,265,2056,
2011-04-12_11:14,8711.97,8713.19,8711.97,8712.57,8267,244,2048,
2011-04-12_11:15,8715.08,8715.46,8714.57,8714.99,9289,253,2075,
2011-04-12_11:16,8710.67,8713.60,8710.67,8713.25,7994,225,1847,
2011-04-12_11:17,8712.68,8712.68,8711.98,8712.00,10072,312,2008,
2011-04-12_11:18,8711.79,8711.87,8710.88,8711.57,10504,258,1958,
2011-04-12_11:19,8712.70,8712.70,8710.06,8711.89,10505,270,2172,
2011-04-12_11:20,8710.02,8711.96,8710.02,8711.10,8456,237,1841,
2011-04-12_11:21,8709.31,8711.68,8709.31,8711.66,9867,295,2111,
2011-04-12_11:22,8709.64,8715.40,8709.64,8715.40,9109,286,2192,
2011-04-12_11:23,8712.76,8714.75,8712.76,8713.44,9794,263,1972,
2011-04-12_11:24,8717.09,8718.18,8715.40,8718.18,13332,415,2591,
2011-04-12_11:25,8715.35,8721.84,8715.35,8717.97,11297,366,2245,
2011-04-12_11:26,8717.64,8720.48,8717.64,8719.34,8974,200,1835,
2011-04-12_11:27,8721.67,8726.66,8717.83,8726.66,8810,254,1972,
2011-04-12_11:28,8721.82,8721.82,8719.58,8719.79,9561,261,2036,
2011-04-12_11:29,8725.58,8728.47,8725.58,8728.29,10051,275,2026,
2011-04-12_11:30,8726.52,8726.52,8724.98,8726.24,11145,242,2125,
2011-04-12_11:31,8724.67,8724.67,8722.89,8722.89,8666,237,1969,
2011-04-12_11:32,8724.71,8726.45,8724.71,8726.17,6974,165,1530,
2011-04-12_11:33,8722.04,8724.41,8721.30,8724.41,7157,249,1644,
2011-04-12_11:34,8722.64,8722.64,8720.71,8720.71,10682,273,1942,
2011-04-12_11:35,8722.25,8722.25,8720.28,8720.28,9974,214,1826,
2011-04-12_11:36,8720.99,8722.97,8720.84,8722.97,8225,193,1567,
2011-04-12_11:37,8723.28,8723.28,8721.20,8721.31,7135,204,1595,
2011-04-12_11:38,8719.23,8723.19,8719.23,8719.97,6438,174,1532,
2011-04-12_11:39,8720.26,8723.92,8720.26,8723.53,8305,201,1595,
2011-04-12_11:40,8720.40,8722.01,8720.40,8722.01,8657,226,1820,
2011-04-12_11:41,8721.86,8721.86,8717.30,8717.30,8881,217,1731,
2011-04-12_11:42,8721.39,8721.39,8717.38,8717.38,6646,171,1614,
2011-04-12_11:43,8720.21,8722.04,8717.17,8721.71,7285,214,1717,
2011-04-12_11:44,8719.04,8721.62,8718.71,8721.62,7120,219,1672,
2011-04-12_11:45,8719.89,8725.27,8719.89,8725.05,8813,272,1853,
2011-04-12_11:46,8724.06,8724.77,8723.94,8723.94,11186,245,1905,
2011-04-12_11:47,8722.22,8726.37,8722.22,8726.17,9527,232,1777,
2011-04-12_11:48,8723.38,8723.38,8719.73,8719.73,9565,204,1746,
2011-04-12_11:49,8721.57,8723.44,8720.36,8723.28,7198,188,1695,
2011-04-12_11:50,8722.20,8722.44,8720.91,8722.33,6548,185,1474,
2011-04-12_11:51,8722.23,8722.23,8721.30,8722.10,8171,243,1728,
2011-04-12_11:52,8732.69,8732.69,8726.48,8727.84,11557,337,2479,
2011-04-12_11:53,8733.59,8733.59,8728.12,8728.12,9207,234,1853,
2011-04-12_11:54,8728.92,8730.08,8728.64,8730.08,7823,215,1675,
2011-04-12_11:55,8730.33,8732.59,8730.33,8732.41,6124,168,1544,
2011-04-12_11:56,8733.52,8733.52,8730.53,8730.53,7738,201,1608,
2011-04-12_11:57,8731.64,8731.64,8729.79,8730.02,9377,261,1867,
2011-04-12_11:58,8734.07,8734.07,8731.31,8731.41,11825,253,1705,
2011-04-12_11:59,8732.96,8732.96,8731.57,8731.57,11419,230,2019,
2011-04-12_12:00,8731.80,8733.25,8731.70,8733.25,9297,234,1644,
2011-04-12_12:01,8734.33,8738.79,8734.33,8736.48,9772,271,2100,
2011-04-12_12:02,8736.72,8736.72,8734.63,8736.16,6972,182,1477,
2011-04-12_12:03,8740.55,8740.55,8736.06,8736.15,8598,227,1950,
2011-04-12_12:04,8737.95,8737.95,8735.89,8737.37,9609,242,1842,
2011-04-12_12:05,8737.75,8737.75,8735.68,8735.68,8032,290,1680,
2011-04-12_12:06,8735.32,8735.95,8733.35,8733.35,12047,475,2099,
2011-04-12_12:07,8735.10,8735.10,8733.27,8734.51,9061,249,1874,
2011-04-12_12:08,8734.17,8734.17,8730.51,8730.65,9245,290,2011,
2011-04-12_12:09,8728.75,8729.47,8728.27,8729.37,9339,253,1870,
2011-04-12_12:10,8728.52,8728.94,8727.33,8727.33,13368,465,2276,
2011-04-12_12:11,8723.39,8725.79,8723.39,8724.45,8661,326,2022,
2011-04-12_12:12,8725.32,8725.32,8724.44,8724.44,8707,264,2016,
2011-04-12_12:13,8721.67,8729.78,8721.67,8723.91,7094,219,1828,
2011-04-12_12:14,8723.40,8724.03,8722.03,8722.03,7216,216,1794,
2011-04-12_12:15,8721.37,8723.92,8720.92,8723.92,7951,242,1855,
2011-04-12_12:16,8723.56,8724.77,8722.94,8722.94,8826,200,1844,
2011-04-12_12:17,8724.35,8724.35,8722.56,8723.46,7900,188,1714,
2011-04-12_12:18,8721.42,8725.88,8721.42,8725.88,8967,224,1866,
2011-04-12_12:19,8726.04,8726.10,8724.40,8724.56,9312,251,1959,
2011-04-12_12:20,8726.11,8726.55,8725.60,8725.60,7627,194,1674,
2011-04-12_12:21,8727.17,8727.17,8721.75,8721.75,6658,172,1515,
2011-04-12_12:22,8723.53,8723.63,8722.74,8723.00,9698,338,1906,
2011-04-12_12:23,8720.70,8720.70,8719.93,8719.93,10885,262,2026,
2011-04-12_12:24,8718.58,8720.19,8718.58,8720.19,9473,273,1964,
2011-04-12_12:25,8715.07,8716.33,8713.17,8716.33,12641,649,2571,
2011-04-12_12:26,8716.89,8716.89,8712.94,8714.13,13406,437,2942,
2011-04-12_12:27,8712.99,8712.99,8711.58,8711.61,11356,324,2507,
2011-04-12_12:28,8714.65,8714.65,8713.06,8713.72,13641,386,3184,
2011-04-12_12:29,8713.11,8713.65,8710.70,8710.70,13862,373,2691,
2011-04-12_12:30,8714.15,8715.29,8712.88,8712.88,11122,264,2432,
2011-04-12_12:31,8715.73,8716.25,8715.08,8715.66,11401,240,2220,
2011-04-12_12:32,8716.94,8719.28,8715.73,8719.28,9342,195,1920,
2011-04-12_12:33,8717.84,8718.76,8717.84,8718.24,8975,199,1858,
2011-04-12_12:34,8718.94,8720.38,8718.01,8720.38,8650,175,1713,
2011-04-12_12:35,8717.60,8720.03,8717.60,8720.01,7534,184,1893,
2011-04-12_12:36,8717.98,8722.57,8717.98,8722.40,7812,200,1847,
2011-04-12_12:37,8721.35,8724.60,8721.35,8721.58,8177,194,1836,
2011-04-12_12:38,8722.42,8722.57,8722.16,8722.57,8225,228,1912,
2011-04-12_12:39,8719.81,8721.59,8719.81,8721.59,10087,263,2133,
2011-04-12_12:40,8720.13,8721.94,8720.13,8720.84,10096,212,1860,
2011-04-12_12:41,8720.15,8723.62,8718.13,8718.13,9109,231,2017,
2011-04-12_12:42,8719.52,8722.94,8719.52,8719.71,7066,216,1963,
2011-04-12_12:43,8718.51,8720.35,8718.51,8720.35,7405,203,1820,
2011-04-12_12:44,8719.67,8719.67,8717.74,8718.45,8184,227,2192,
2011-04-12_12:45,8720.09,8720.09,8717.44,8717.59,7095,191,1953,
2011-04-12_12:46,8719.79,8719.79,8716.23,8716.68,7287,190,1930,
2011-04-12_12:47,8720.08,8720.66,8719.18,8719.18,7042,179,1699,
2011-04-12_12:48,8718.25,8719.24,8718.25,8718.62,7408,200,1975,
2011-04-12_12:49,8719.91,8719.91,8717.54,8718.37,9745,334,2649,
2011-04-12_12:50,8719.26,8719.26,8716.61,8718.41,8319,234,2185,
2011-04-12_12:51,8715.88,8716.55,8715.88,8716.45,8428,245,2143,
2011-04-12_12:52,8714.52,8717.32,8714.52,8716.42,9446,246,2338,
2011-04-12_12:53,8715.49,8715.49,8714.15,8714.88,9749,292,2481,
2011-04-12_12:54,8715.26,8715.72,8714.20,8715.72,8186,201,2032,
2011-04-12_12:55,8715.07,8715.56,8712.23,8712.23,12624,469,2719,
2011-04-12_12:56,8711.55,8719.39,8711.55,8716.99,10899,313,2548,
2011-04-12_12:57,8712.25,8721.47,8712.25,8718.61,11975,393,3043,
2011-04-12_12:58,8715.64,8719.51,8715.64,8719.09,11315,283,2357,
2011-04-12_12:59,8718.35,8721.47,8718.35,8721.19,10035,246,2213,
2011-04-12_13:00,8717.77,8720.00,8717.77,8720.00,13209,355,2860,
2011-04-12_13:01,8718.13,8722.96,8718.13,8722.72,11900,391,2532,
2011-04-12_13:02,8723.25,8724.15,8723.25,8723.54,12184,304,2394,
2011-04-12_13:03,8725.84,8725.84,8721.59,8725.60,11425,245,2165,
2011-04-12_13:04,8722.29,8722.70,8722.29,8722.52,10725,251,2288,
2011-04-12_13:05,8724.63,8725.37,8723.88,8723.88,9930,242,2294,
2011-04-12_13:06,8725.67,8726.17,8723.65,8723.65,10956,257,2514,
2011-04-12_13:07,8722.46,8723.35,8722.46,8723.35,12335,286,2607,
2011-04-12_13:08,8728.24,8728.24,8725.42,8725.74,12168,307,2636,
2011-04-12_13:09,8728.25,8728.25,8726.30,8726.96,9812,267,2569,
2011-04-12_13:10,8728.20,8728.20,8724.75,8724.77,11984,287,2622,
2011-04-12_13:11,8726.67,8735.37,8725.41,8735.37,16765,439,3553,
2011-04-12_13:12,8734.07,8736.29,8734.07,8736.29,15361,420,3372,
2011-04-12_13:13,8735.83,8739.29,8735.83,8738.40,13794,367,3386,
2011-04-12_13:14,8737.92,8743.19,8737.66,8743.19,15392,477,3582,
2011-04-12_13:15,8739.95,8740.78,8738.05,8740.33,14972,368,3146,
2011-04-12_13:16,8741.13,8743.38,8741.13,8742.83,15696,351,3340,
2011-04-12_13:17,8743.16,8743.16,8737.96,8737.96,14952,346,3191,
2011-04-12_13:18,8740.56,8740.56,8738.63,8738.63,18197,374,3189,
2011-04-12_13:19,8738.30,8738.77,8738.30,8738.77,18625,435,3865,
2011-04-12_13:20,8738.72,8738.72,8737.21,8737.21,17539,405,3726,
2011-04-12_13:21,8737.57,8737.93,8735.21,8737.93,19559,496,3967,
2011-04-12_13:22,8733.89,8735.32,8733.72,8735.32,20044,482,4326,
2011-04-12_13:23,8735.33,8736.84,8735.33,8736.09,22122,535,4546,
2011-04-12_13:24,8735.55,8735.55,8733.24,8733.83,24837,566,4861,
2011-04-12_13:25,8734.50,8734.50,8730.31,8731.74,24968,600,4769,
2011-04-12_13:26,8731.74,8731.74,8731.74,8731.74,0,0,0,
2011-04-12_13:27,8731.74,8731.74,8731.74,8731.74,0,0,0,
2011-04-12_13:28,8731.74,8731.74,8731.74,8731.74,0,0,0,
2011-04-12_13:29,8731.74,8731.74,8731.74,8731.74,0,0,0,
2011-04-12_13:30,8731.74,8732.59,8731.74,8732.59,150748,5337,32216,
2011-04-13_09:01,8727.95,8734.35,8727.95,8734.35,57083,2438,17421,
2011-04-13_09:02,8734.00,8734.00,8724.51,8724.87,23524,827,6101,
2011-04-13_09:03,8725.50,8725.66,8722.41,8722.41,24834,695,5725,
2011-04-13_09:04,8723.89,8723.89,8722.74,8723.12,25404,693,5217,
2011-04-13_09:05,8721.68,8721.68,8720.05,8721.60,21617,588,4710,
2011-04-13_09:06,8716.90,8716.90,8714.39,8714.39,26631,685,5350,
2011-04-13_09:07,8715.81,8715.81,8712.34,8712.34,24895,575,4953,
2011-04-13_09:08,8711.30,8712.61,8709.12,8711.54,29303,702,5427,
2011-04-13_09:09,8709.67,8709.67,8704.90,8704.90,28003,695,5208,
2011-04-13_09:10,8708.22,8708.22,8704.23,8704.23,30908,744,5583,
2011-04-13_09:11,8706.98,8706.98,8705.77,8706.72,29037,723,5314,
2011-04-13_09:12,8704.22,8712.37,8704.22,8707.84,25035,578,4732,
2011-04-13_09:13,8704.69,8707.71,8704.69,8707.49,25459,560,4501,
2011-04-13_09:14,8709.02,8709.02,8703.48,8703.48,18615,475,4068,
2011-04-13_09:15,8705.28,8705.44,8704.87,8705.12,19408,451,3863,
2011-04-13_09:16,8705.78,8705.78,8705.04,8705.11,19332,391,3629,
2011-04-13_09:17,8705.33,8705.55,8704.67,8705.55,21766,492,4042,
2011-04-13_09:18,8706.39,8708.32,8705.82,8708.32,23489,529,4226,
2011-04-13_09:19,8708.14,8708.32,8704.76,8708.32,20097,460,3820,
2011-04-13_09:20,8709.77,8709.77,8708.10,8709.72,17320,397,3596,
2011-04-13_09:21,8708.04,8716.40,8707.95,8716.40,17807,449,3621,
2011-04-13_09:22,8709.43,8713.01,8709.43,8713.01,15545,388,3496,
2011-04-13_09:23,8713.47,8714.90,8710.99,8710.99,16533,384,3474,
2011-04-13_09:24,8714.11,8714.11,8711.27,8712.96,12341,307,2868,
2011-04-13_09:25,8712.46,8713.53,8712.46,8712.69,14018,300,2881,
2011-04-13_09:26,8715.80,8715.80,8711.66,8713.04,13761,311,2861,
2011-04-13_09:27,8714.10,8714.10,8711.40,8711.42,13944,323,2960,
2011-04-13_09:28,8711.51,8712.05,8711.51,8711.95,13869,325,2964,
2011-04-13_09:29,8713.52,8716.82,8713.52,8716.82,12033,305,2682,
2011-04-13_09:30,8715.65,8717.80,8715.51,8716.30,13840,310,2812,
2011-04-13_09:31,8717.24,8721.93,8717.24,8721.93,17096,449,3260,
2011-04-13_09:32,8719.32,8725.57,8719.32,8725.57,14954,369,3172,
2011-04-13_09:33,8726.58,8730.48,8726.58,8730.48,19284,436,3476,
2011-04-13_09:34,8729.83,8733.93,8729.83,8733.93,16662,427,3585,
2011-04-13_09:35,8735.97,8737.31,8735.00,8737.31,20028,455,3765,
2011-04-13_09:36,8736.89,8739.86,8736.89,8739.86,19899,463,4102,
2011-04-13_09:37,8738.65,8743.39,8738.65,8740.73,22843,507,3980,
2011-04-13_09:38,8738.62,8741.94,8738.62,8741.87,20021,453,3872,
2011-04-13_09:39,8741.36,8742.75,8741.03,8742.75,15395,379,3486,
2011-04-13_09:40,8744.25,8745.32,8742.18,8745.21,16138,385,3329,
2011-04-13_09:41,8747.46,8748.06,8746.94,8746.94,14756,355,3076,
2011-04-13_09:42,8749.70,8750.59,8747.77,8747.98,15982,356,3155,
2011-04-13_09:43,8747.32,8748.50,8746.33,8746.33,15175,380,3336,
2011-04-13_09:44,8746.15,8747.49,8743.96,8743.96,14447,381,3237,
2011-04-13_09:45,8744.31,8745.95,8744.31,8745.95,12798,309,2718,
2011-04-13_09:46,8744.25,8744.53,8744.25,8744.28,11181,296,2782,
2011-04-13_09:47,8742.25,8743.22,8739.89,8739.97,12592,275,2528,
2011-04-13_09:48,8741.75,8741.91,8740.39,8740.39,13016,311,2827,
2011-04-13_09:49,8739.90,8740.60,8737.34,8737.34,14053,364,2653,
2011-04-13_09:50,8736.15,8738.32,8736.15,8738.32,12393,278,2605,
2011-04-13_09:51,8737.46,8737.46,8736.25,8736.25,12459,306,2718,
2011-04-13_09:52,8734.17,8734.71,8733.92,8733.92,14915,338,3079,
2011-04-13_09:53,8732.32,8733.93,8732.32,8733.46,11486,221,2277,
2011-04-13_09:54,8735.28,8735.28,8731.76,8732.63,10472,266,2404,
2011-04-13_09:55,8733.46,8733.46,8730.16,8730.16,9715,253,2251,
2011-04-13_09:56,8731.86,8731.86,8727.95,8731.33,11129,272,2233,
2011-04-13_09:57,8729.87,8732.01,8729.87,8731.87,10616,317,2491,
2011-04-13_09:58,8730.59,8732.71,8728.29,8732.71,11953,321,2578,
2011-04-13_09:59,8727.38,8729.01,8727.38,8728.75,10726,303,2430,
2011-04-13_10:00,8729.65,8730.20,8728.11,8728.94,10231,321,2277,
2011-04-13_10:01,8726.08,8728.65,8726.08,8727.91,14585,328,2496,
2011-04-13_10:02,8728.42,8728.42,8726.42,8728.15,11813,251,2104,
2011-04-13_10:03,8725.65,8726.70,8724.59,8726.01,12484,321,2823,
2011-04-13_10:04,8727.11,8727.11,8723.58,8723.58,11656,313,2625,
2011-04-13_10:05,8723.25,8724.76,8722.80,8724.01,11084,284,2293,
2011-04-13_10:06,8723.45,8723.45,8718.39,8718.44,11561,282,2351,
2011-04-13_10:07,8717.97,8720.17,8717.82,8719.70,12715,338,2699,
2011-04-13_10:08,8718.49,8719.19,8716.83,8718.86,13052,331,2768,
2011-04-13_10:09,8718.34,8718.34,8713.48,8716.91,11133,309,2427,
2011-04-13_10:10,8713.65,8718.28,8713.65,8716.02,10381,279,2494,
2011-04-13_10:11,8714.59,8715.24,8713.72,8713.72,10459,318,2633,
2011-04-13_10:12,8715.67,8717.17,8714.28,8717.17,12018,370,3006,
2011-04-13_10:13,8717.04,8717.04,8713.30,8713.30,11949,386,2823,
2011-04-13_10:14,8716.45,8716.45,8712.54,8712.54,13176,367,2841,
2011-04-13_10:15,8712.54,8712.54,8710.74,8710.74,11871,357,2797,
2011-04-13_10:16,8712.51,8712.51,8710.96,8710.96,12451,352,2765,
2011-04-13_10:17,8712.90,8713.00,8712.18,8712.43,11758,328,2479,
2011-04-13_10:18,8713.35,8714.39,8713.35,8714.39,13629,383,2666,
2011-04-13_10:19,8711.53,8715.59,8711.25,8715.14,9422,271,2119,
2011-04-13_10:20,8710.87,8712.58,8710.87,8712.58,8502,214,1915,
2011-04-13_10:21,8712.64,8714.11,8712.64,8714.11,9317,233,1909,
2011-04-13_10:22,8711.93,8712.16,8711.62,8711.62,8205,233,1763,
2011-04-13_10:23,8712.88,8713.46,8711.64,8711.64,8594,271,1984,
2011-04-13_10:24,8713.01,8713.01,8711.61,8712.47,7528,205,1602,
2011-04-13_10:25,8712.03,8714.07,8710.64,8710.96,10102,275,1807,
2011-04-13_10:26,8710.70,8713.76,8710.70,8713.64,10437,232,2062,
2011-04-13_10:27,8712.84,8713.01,8712.72,8713.01,8111,210,1699,
2011-04-13_10:28,8713.61,8715.68,8713.61,8715.19,7364,181,1714,
2011-04-13_10:29,8715.49,8717.08,8714.78,8714.78,7669,203,1744,
2011-04-13_10:30,8715.57,8719.31,8715.57,8717.82,8786,208,1876,
2011-04-13_10:31,8717.00,8719.06,8717.00,8719.06,9143,215,1836,
2011-04-13_10:32,8718.49,8718.49,8716.67,8718.28,9283,224,1917,
2011-04-13_10:33,8719.58,8719.88,8714.83,8714.83,8555,237,1848,
2011-04-13_10:34,8718.89,8718.89,8717.66,8718.07,6584,170,1684,
2011-04-13_10:35,8717.72,8717.72,8715.39,8715.39,7768,184,1779,
2011-04-13_10:36,8716.20,8719.65,8716.20,8719.03,6629,190,1685,
2011-04-13_10:37,8717.10,8718.85,8716.94,8716.94,6789,236,1498,
2011-04-13_10:38,8715.96,8717.36,8714.36,8714.64,7874,223,1692,
2011-04-13_10:39,8715.24,8716.66,8714.64,8714.64,9789,224,1864,
2011-04-13_10:40,8714.94,8715.58,8714.19,8715.58,9158,223,1698,
2011-04-13_10:41,8714.32,8716.11,8714.32,8715.62,7109,180,1590,
2011-04-13_10:42,8712.67,8714.09,8712.67,8713.58,8026,199,1759,
2011-04-13_10:43,8714.75,8714.75,8712.62,8713.08,7503,208,1865,
2011-04-13_10:44,8712.16,8714.73,8711.99,8712.48,7638,198,1878,
2011-04-13_10:45,8711.41,8715.14,8711.41,8715.09,8160,235,1874,
2011-04-13_10:46,8713.51,8713.51,8712.24,8712.26,9749,289,2043,
2011-04-13_10:47,8714.22,8715.01,8712.64,8714.61,8696,240,2077,
2011-04-13_10:48,8713.74,8713.74,8709.79,8711.67,8828,272,2029,
2011-04-13_10:49,8712.53,8713.12,8709.36,8709.36,8827,259,1991,
2011-04-13_10:50,8708.48,8711.03,8707.84,8707.84,8483,273,2307,
2011-04-13_10:51,8707.54,8708.19,8707.54,8708.19,9532,356,2539,
2011-04-13_10:52,8709.44,8709.65,8707.82,8709.63,10217,291,2397,
2011-04-13_10:53,8708.09,8709.25,8707.96,8709.24,9280,245,2071,
2011-04-13_10:54,8708.87,8708.87,8707.42,8707.89,9595,276,2049,
2011-04-13_10:55,8711.89,8712.13,8710.40,8710.49,8777,227,1965,
2011-04-13_10:56,8711.19,8711.32,8710.40,8710.40,8286,192,1723,
2011-04-13_10:57,8708.99,8710.85,8708.99,8709.51,9404,259,1986,
2011-04-13_10:58,8707.83,8707.83,8706.02,8707.23,8591,234,1923,
2011-04-13_10:59,8712.78,8713.72,8711.43,8711.67,8537,221,1731,
2011-04-13_11:00,8709.86,8711.58,8708.91,8711.58,10759,221,1909,
2011-04-13_11:01,8708.55,8711.15,8708.55,8710.35,8078,207,1774,
2011-04-13_11:02,8708.89,8709.71,8708.50,8709.40,8154,187,1697,
2011-04-13_11:03,8708.69,8709.07,8707.67,8708.64,8511,210,1791,
2011-04-13_11:04,8708.65,8708.67,8707.95,8708.67,9042,225,1880,
2011-04-13_11:05,8706.11,8706.11,8704.61,8705.07,7722,195,1681,
2011-04-13_11:06,8707.27,8710.81,8707.27,8709.79,6427,176,1569,
2011-04-13_11:07,8710.96,8710.96,8706.11,8706.11,7622,215,1812,
2011-04-13_11:08,8707.25,8708.57,8706.28,8708.57,7753,209,1896,
2011-04-13_11:09,8707.00,8707.15,8705.57,8706.91,7983,222,1790,
2011-04-13_11:10,8708.18,8708.91,8707.54,8708.49,11302,306,2202,
2011-04-13_11:11,8707.21,8710.06,8707.21,8707.70,9440,277,2015,
2011-04-13_11:12,8705.68,8711.63,8705.68,8709.40,8234,249,1858,
2011-04-13_11:13,8710.14,8710.14,8709.06,8709.06,8481,247,1961,
2011-04-13_11:14,8706.77,8709.16,8706.77,8709.16,9367,266,2242,
2011-04-13_11:15,8707.81,8707.81,8703.87,8706.95,9949,267,1875,
2011-04-13_11:16,8705.25,8707.63,8705.25,8707.63,9166,260,2168,
2011-04-13_11:17,8707.69,8709.53,8707.69,8709.53,9616,288,2402,
2011-04-13_11:18,8707.16,8707.16,8706.37,8706.63,7833,272,2038,
2011-04-13_11:19,8706.11,8706.11,8703.20,8704.26,7717,218,1760,
2011-04-13_11:20,8704.84,8704.84,8702.41,8702.41,7449,223,1671,
2011-04-13_11:21,8705.40,8705.40,8700.08,8700.67,9248,269,2304,
2011-04-13_11:22,8706.85,8706.85,8702.09,8704.31,8684,187,1727,
2011-04-13_11:23,8705.38,8705.38,8702.56,8704.48,7132,239,1867,
2011-04-13_11:24,8702.69,8705.47,8701.34,8705.47,9299,239,2193,
2011-04-13_11:25,8711.80,8711.80,8708.52,8709.20,8408,207,1843,
2011-04-13_11:26,8707.85,8709.57,8706.81,8708.40,11694,255,2248,
2011-04-13_11:27,8709.44,8710.40,8708.60,8708.60,12567,278,2296,
2011-04-13_11:28,8709.07,8712.75,8709.07,8710.97,11487,292,2334,
2011-04-13_11:29,8711.33,8715.18,8711.33,8714.82,11623,273,2342,
2011-04-13_11:30,8714.94,8714.99,8713.77,8714.99,11101,273,2451,
2011-04-13_11:31,8715.69,8718.32,8715.69,8716.21,10647,238,2200,
2011-04-13_11:32,8717.05,8720.45,8717.05,8720.45,12348,328,2598,
2011-04-13_11:33,8720.37,8720.93,8719.29,8720.01,13182,304,2624,
2011-04-13_11:34,8721.26,8723.57,8720.13,8721.55,10935,299,2315,
2011-04-13_11:35,8720.57,8723.32,8720.57,8722.10,11739,338,2353,
2011-04-13_11:36,8721.72,8724.19,8721.72,8724.19,11833,264,2242,
2011-04-13_11:37,8725.19,8726.32,8725.19,8725.52,11227,280,2329,
2011-04-13_11:38,8726.03,8729.82,8726.03,8729.82,12534,322,2227,
2011-04-13_11:39,8731.01,8732.94,8729.69,8732.94,15746,409,3041,
2011-04-13_11:40,8733.69,8736.22,8733.69,8736.22,18963,482,3107,
2011-04-13_11:41,8736.04,8740.63,8736.04,8740.43,14136,385,2477,
2011-04-13_11:42,8739.13,8739.13,8736.00,8737.11,13806,283,2488,
2011-04-13_11:43,8737.23,8740.26,8734.73,8734.73,12878,319,2446,
2011-04-13_11:44,8735.82,8737.97,8735.82,8736.70,8680,215,1987,
2011-04-13_11:45,8737.09,8737.09,8734.80,8734.80,10638,268,1988,
2011-04-13_11:46,8735.51,8735.72,8734.80,8735.25,11111,259,2050,
2011-04-13_11:47,8735.89,8737.48,8734.43,8734.57,8054,256,1940,
2011-04-13_11:48,8733.90,8735.62,8733.23,8735.62,10136,266,2110,
2011-04-13_11:49,8736.51,8736.51,8733.65,8733.65,10660,273,2168,
2011-04-13_11:50,8733.60,8734.36,8732.93,8732.93,7711,217,1681,
2011-04-13_11:51,8735.11,8735.11,8733.85,8734.49,7694,198,1696,
2011-04-13_11:52,8732.13,8732.99,8731.48,8732.99,8453,221,1680,
2011-04-13_11:53,8733.23,8733.23,8731.60,8732.52,8736,180,1559,
2011-04-13_11:54,8732.75,8732.92,8732.12,8732.90,7546,193,1681,
2011-04-13_11:55,8733.40,8733.40,8731.69,8732.03,7374,197,1734,
2011-04-13_11:56,8731.70,8734.27,8731.70,8734.27,8151,218,1612,
2011-04-13_11:57,8732.52,8735.45,8731.24,8733.50,7198,175,1481,
2011-04-13_11:58,8733.58,8734.33,8733.58,8734.01,7371,188,1489,
2011-04-13_11:59,8734.57,8739.54,8734.15,8739.54,9345,267,1676,
2011-04-13_12:00,8739.74,8739.74,8735.68,8737.57,8759,279,1788,
2011-04-13_12:01,8735.23,8739.44,8734.77,8738.68,8591,208,1694,
2011-04-13_12:02,8737.64,8738.15,8734.96,8736.96,9115,204,1683,
2011-04-13_12:03,8736.81,8737.06,8736.28,8736.31,7381,182,1572,
2011-04-13_12:04,8736.00,8736.18,8734.92,8736.18,12907,320,2373,
2011-04-13_12:05,8736.86,8737.89,8735.35,8737.12,7160,195,1670,
2011-04-13_12:06,8737.21,8737.21,8733.46,8734.55,8128,235,1737,
2011-04-13_12:07,8734.05,8736.51,8734.05,8736.51,8810,189,1750,
2011-04-13_12:08,8737.48,8737.48,8734.82,8735.78,12583,385,2442,
2011-04-13_12:09,8736.71,8736.75,8735.48,8735.48,13317,330,2176,
2011-04-13_12:10,8735.04,8739.15,8735.04,8738.65,9948,224,1913,
2011-04-13_12:11,8738.02,8738.02,8735.90,8736.68,8325,197,1717,
2011-04-13_12:12,8736.20,8739.00,8736.20,8739.00,7833,229,1879,
2011-04-13_12:13,8739.47,8739.47,8735.41,8736.54,7156,205,1605,
2011-04-13_12:14,8736.34,8737.41,8736.34,8736.55,9935,243,1953,
2011-04-13_12:15,8735.42,8736.67,8735.42,8736.29,6995,184,1626,
2011-04-13_12:16,8737.95,8737.95,8733.81,8734.45,6526,179,1638,
2011-04-13_12:17,8735.73,8736.15,8734.52,8734.52,7555,194,1660,
2011-04-13_12:18,8735.83,8736.42,8731.86,8732.84,7994,196,1712,
2011-04-13_12:19,8734.08,8734.31,8733.09,8733.96,8287,181,1468,
2011-04-13_12:20,8734.47,8734.47,8731.34,8731.50,7490,242,1775,
2011-04-13_12:21,8732.23,8732.78,8731.98,8732.10,8016,209,1773,
2011-04-13_12:22,8732.32,8732.63,8731.12,8731.12,7981,176,1531,
2011-04-13_12:23,8731.70,8731.70,8731.52,8731.57,8399,218,1710,
2011-04-13_12:24,8731.20,8732.80,8731.20,8732.80,6831,202,1664,
2011-04-13_12:25,8732.59,8732.59,8730.42,8730.66,8656,194,1584,
2011-04-13_12:26,8731.33,8731.33,8730.02,8730.02,9990,202,1930,
2011-04-13_12:27,8730.29,8730.29,8729.02,8729.82,9107,193,1854,
2011-04-13_12:28,8729.09,8730.63,8729.09,8730.41,8671,210,1814,
2011-04-13_12:29,8732.13,8734.62,8732.13,8734.34,8016,184,1723,
2011-04-13_12:30,8732.32,8735.49,8732.32,8733.86,7187,185,1771,
2011-04-13_12:31,8733.64,8734.69,8732.69,8734.69,7994,215,1893,
2011-04-13_12:32,8733.89,8734.96,8733.15,8734.66,8756,211,1733,
2011-04-13_12:33,8734.82,8735.82,8733.59,8735.42,8162,214,1886,
2011-04-13_12:34,8734.33,8734.33,8731.28,8732.65,7082,182,1794,
2011-04-13_12:35,8732.22,8734.22,8732.22,8734.22,8554,227,1930,
2011-04-13_12:36,8733.84,8734.28,8732.45,8734.28,8646,212,1873,
2011-04-13_12:37,8733.55,8735.42,8733.00,8735.39,7481,203,1709,
2011-04-13_12:38,8734.16,8735.34,8733.41,8735.34,9689,213,1876,
2011-04-13_12:39,8735.52,8735.52,8733.89,8734.60,8364,221,1989,
2011-04-13_12:40,8733.62,8739.60,8733.62,8737.81,10238,279,2203,
2011-04-13_12:41,8738.13,8738.13,8737.38,8737.38,8706,224,2115,
2011-04-13_12:42,8740.07,8746.91,8740.07,8742.73,12704,346,2873,
2011-04-13_12:43,8743.51,8752.16,8743.51,8752.16,15086,442,3287,
2011-04-13_12:44,8750.07,8750.84,8748.84,8750.84,15117,371,3311,
2011-04-13_12:45,8750.16,8750.16,8748.97,8748.99,12215,366,2749,
2011-04-13_12:46,8750.70,8756.50,8748.94,8756.50,11333,317,2723,
2011-04-13_12:47,8757.25,8757.25,8751.92,8752.02,10358,284,2184,
2011-04-13_12:48,8750.83,8752.62,8750.83,8751.91,12449,311,2438,
2011-04-13_12:49,8751.44,8751.68,8750.55,8751.68,8496,239,2250,
2011-04-13_12:50,8751.93,8751.93,8750.01,8750.86,12443,276,2375,
2011-04-13_12:51,8750.31,8750.31,8749.06,8749.23,9448,279,2227,
2011-04-13_12:52,8750.91,8751.54,8749.84,8750.98,11605,365,2583,
2011-04-13_12:53,8749.10,8753.67,8749.10,8753.67,10298,302,2325,
2011-04-13_12:54,8751.40,8752.82,8750.93,8751.93,10591,269,2480,
2011-04-13_12:55,8752.13,8755.65,8748.57,8755.65,13227,332,2963,
2011-04-13_12:56,8753.42,8755.31,8752.82,8752.82,9211,235,2178,
2011-04-13_12:57,8751.88,8752.52,8751.88,8752.52,9244,237,2208,
2011-04-13_12:58,8751.92,8752.78,8750.02,8750.02,8303,224,2147,
2011-04-13_12:59,8751.70,8753.64,8751.70,8752.47,10749,401,2714,
2011-04-13_13:00,8753.26,8757.04,8751.73,8756.03,15420,392,2706,
2011-04-13_13:01,8756.06,8762.61,8756.06,8758.35,17130,507,3890,
2011-04-13_13:02,8757.49,8758.56,8756.25,8757.70,13186,400,2972,
2011-04-13_13:03,8758.75,8762.11,8758.75,8762.11,18571,501,3672,
2011-04-13_13:04,8765.30,8766.88,8763.68,8766.88,18119,567,4053,
2011-04-13_13:05,8768.01,8768.30,8766.80,8768.30,19847,645,4151,
2011-04-13_13:06,8768.87,8771.20,8766.83,8771.20,20326,487,3544,
2011-04-13_13:07,8768.39,8769.16,8768.11,8768.11,16663,453,3436,
2011-04-13_13:08,8767.03,8769.71,8767.03,8767.29,14233,357,3154,
2011-04-13_13:09,8766.27,8767.19,8766.27,8767.19,11444,303,2735,
2011-04-13_13:10,8766.96,8768.19,8766.96,8767.50,16884,413,3242,
2011-04-13_13:11,8768.45,8768.45,8763.66,8764.14,14885,329,3177,
2011-04-13_13:12,8763.23,8764.38,8762.94,8764.38,14603,340,3124,
2011-04-13_13:13,8764.26,8767.48,8764.26,8767.48,14569,307,2937,
2011-04-13_13:14,8766.19,8766.19,8764.01,8765.50,14629,342,3264,
2011-04-13_13:15,8764.02,8764.02,8761.58,8763.78,14061,400,3283,
2011-04-13_13:16,8764.15,8764.15,8760.77,8761.53,13572,339,2988,
2011-04-13_13:17,8760.69,8760.71,8759.58,8759.58,13868,368,3299,
2011-04-13_13:18,8759.26,8763.17,8759.26,8761.50,14939,381,3413,
2011-04-13_13:19,8762.37,8763.04,8759.18,8759.18,13712,341,3383,
2011-04-13_13:20,8759.26,8762.38,8757.12,8757.12,15502,360,3625,
2011-04-13_13:21,8756.63,8756.63,8755.25,8755.67,16278,418,3906,
2011-04-13_13:22,8755.71,8759.03,8754.73,8758.00,16083,362,3552,
2011-04-13_13:23,8761.45,8761.45,8757.21,8757.60,19358,524,4583,
2011-04-13_13:24,8758.33,8764.07,8758.33,8762.82,23879,652,4853,
2011-04-13_13:25,8761.67,8768.29,8761.67,8768.29,26415,567,4624,
2011-04-13_13:26,8768.30,8768.30,8768.30,8768.30,0,0,0,
2011-04-13_13:27,8768.30,8768.30,8768.30,8768.30,0,0,0,
2011-04-13_13:28,8768.30,8768.30,8768.30,8768.30,0,0,0,
2011-04-13_13:29,8768.30,8768.30,8768.30,8768.30,0,0,0,
2011-04-13_13:30,8768.30,8780.20,8768.30,8780.20,138823,5155,33047,
2011-04-14_09:01,8787.75,8790.55,8787.75,8788.59,55636,2742,16487,
2011-04-14_09:02,8787.03,8789.23,8787.03,8788.67,21556,867,6210,
2011-04-14_09:03,8787.91,8793.04,8787.91,8793.04,27987,938,6625,
2011-04-14_09:04,8790.86,8790.86,8788.33,8788.90,30442,913,5844,
2011-04-14_09:05,8792.30,8792.44,8790.88,8792.13,32899,803,5777,
2011-04-14_09:06,8790.95,8792.40,8789.47,8791.21,31529,925,5681,
2011-04-14_09:07,8791.84,8793.18,8791.10,8791.20,29004,785,5002,
2011-04-14_09:08,8790.58,8793.30,8790.58,8793.21,30000,741,5205,
2011-04-14_09:09,8793.72,8794.62,8792.91,8794.62,29702,845,5734,
2011-04-14_09:10,8794.71,8794.71,8788.85,8792.88,31854,785,5753,
2011-04-14_09:11,8793.12,8793.12,8791.43,8791.43,26721,760,5698,
2011-04-14_09:12,8791.19,8791.19,8788.38,8788.38,24756,671,5048,
2011-04-14_09:13,8787.10,8787.10,8785.46,8785.46,23455,592,4753,
2011-04-14_09:14,8785.98,8788.62,8782.16,8782.16,20441,469,4062,
2011-04-14_09:15,8785.55,8785.55,8781.72,8783.41,20210,491,4034,
2011-04-14_09:16,8781.57,8781.88,8778.28,8781.88,20737,452,4037,
2011-04-14_09:17,8780.05,8782.08,8777.55,8777.55,21882,519,4287,
2011-04-14_09:18,8775.82,8778.39,8775.82,8776.20,19055,472,4121,
2011-04-14_09:19,8775.00,8776.92,8775.00,8776.92,17839,465,3768,
2011-04-14_09:20,8775.13,8775.13,8773.50,8774.21,18206,418,3845,
2011-04-14_09:21,8775.68,8776.48,8772.56,8776.48,16807,402,3599,
2011-04-14_09:22,8772.30,8775.28,8772.30,8775.28,17567,450,3843,
2011-04-14_09:23,8774.62,8778.13,8774.62,8778.13,17288,430,3612,
2011-04-14_09:24,8774.91,8776.17,8774.91,8775.92,16965,442,3411,
2011-04-14_09:25,8775.86,8778.66,8775.86,8777.78,13772,367,3194,
2011-04-14_09:26,8778.07,8778.70,8775.57,8775.57,13751,377,3561,
2011-04-14_09:27,8775.74,8779.84,8775.74,8778.24,14959,387,3284,
2011-04-14_09:28,8779.92,8779.92,8778.08,8779.24,16285,481,3924,
2011-04-14_09:29,8780.40,8782.83,8779.05,8782.83,12222,359,2967,
2011-04-14_09:30,8783.98,8787.16,8783.98,8786.05,15848,413,3379,
2011-04-14_09:31,8787.14,8790.73,8787.14,8790.73,19466,456,4040,
2011-04-14_09:32,8791.98,8791.98,8788.89,8791.06,19003,491,4131,
2011-04-14_09:33,8792.41,8797.20,8792.41,8797.20,22049,657,4838,
2011-04-14_09:34,8797.30,8797.31,8795.35,8796.72,23532,602,4977,
2011-04-14_09:35,8794.15,8797.25,8794.15,8797.25,24142,565,4748,
2011-04-14_09:36,8798.96,8798.96,8797.79,8798.49,23487,555,4459,
2011-04-14_09:37,8798.26,8802.82,8798.26,8802.82,18689,494,4176,
2011-04-14_09:38,8800.71,8802.91,8800.71,8801.94,19135,511,4001,
2011-04-14_09:39,8801.29,8801.29,8800.69,8800.75,21478,574,4297,
2011-04-14_09:40,8801.54,8801.54,8799.79,8800.13,18796,526,4030,
2011-04-14_09:41,8797.57,8802.18,8797.57,8802.18,15452,394,3560,
2011-04-14_09:42,8801.84,8802.43,8799.76,8801.14,16402,383,3435,
2011-04-14_09:43,8800.22,8801.89,8799.63,8801.31,15132,430,3582,
2011-04-14_09:44,8802.77,8803.94,8801.40,8801.40,13501,419,3348,
2011-04-14_09:45,8802.17,8803.97,8801.49,8802.45,17720,435,3435,
2011-04-14_09:46,8804.15,8804.15,8803.04,8803.04,14826,392,3209,
2011-04-14_09:47,8801.81,8803.29,8800.47,8801.08,17462,411,3326,
2011-04-14_09:48,8803.09,8803.09,8796.96,8796.96,17876,412,3574,
2011-04-14_09:49,8799.45,8799.45,8797.12,8797.38,15243,416,3158,
2011-04-14_09:50,8798.05,8798.93,8798.05,8798.34,13836,361,2920,
2011-04-14_09:51,8798.17,8799.05,8797.87,8797.87,12385,375,2939,
2011-04-14_09:52,8798.66,8799.22,8798.16,8798.68,15676,370,3121,
2011-04-14_09:53,8794.39,8796.61,8794.39,8795.10,15062,459,3228,
2011-04-14_09:54,8794.71,8794.75,8794.55,8794.75,14366,411,2777,
2011-04-14_09:55,8795.65,8795.65,8791.72,8791.72,13554,412,3074,
2011-04-14_09:56,8792.45,8792.45,8790.80,8790.80,12226,403,3051,
2011-04-14_09:57,8788.76,8790.87,8788.76,8790.49,13680,383,2841,
2011-04-14_09:58,8790.01,8793.02,8789.46,8789.46,13427,353,2884,
2011-04-14_09:59,8788.37,8791.19,8788.26,8788.26,11845,317,2756,
2011-04-14_10:00,8785.36,8785.91,8785.36,8785.91,12978,274,2391,
2011-04-14_10:01,8784.23,8787.17,8784.23,8784.73,15486,295,2752,
2011-04-14_10:02,8783.14,8784.88,8783.09,8784.88,13685,296,2907,
2011-04-14_10:03,8784.45,8788.54,8784.45,8785.09,10944,259,2522,
2011-04-14_10:04,8785.36,8785.36,8785.12,8785.30,11239,299,2445,
2011-04-14_10:05,8785.61,8785.96,8784.83,8784.83,11116,299,2313,
2011-04-14_10:06,8785.57,8787.22,8785.35,8785.35,10254,227,2123,
2011-04-14_10:07,8783.98,8785.83,8783.98,8785.02,10792,257,2193,
2011-04-14_10:08,8786.36,8787.34,8784.89,8784.89,9632,244,2284,
2011-04-14_10:09,8788.86,8788.86,8786.52,8787.07,10153,266,2204,
2011-04-14_10:10,8786.54,8786.93,8785.06,8785.72,11834,297,2324,
2011-04-14_10:11,8786.63,8788.79,8786.63,8788.31,8920,216,1994,
2011-04-14_10:12,8789.29,8789.29,8785.77,8785.77,9949,288,2138,
2011-04-14_10:13,8787.80,8790.28,8787.80,8789.47,9272,234,2027,
2011-04-14_10:14,8784.61,8790.95,8784.61,8790.95,11228,242,2126,
2011-04-14_10:15,8788.40,8790.64,8788.36,8790.64,9301,228,2179,
2011-04-14_10:16,8789.96,8791.97,8789.50,8789.50,9467,268,2291,
2011-04-14_10:17,8791.34,8792.28,8788.63,8788.63,13317,316,2756,
2011-04-14_10:18,8788.29,8789.98,8788.29,8789.49,12181,258,2406,
2011-04-14_10:19,8789.64,8790.45,8788.16,8788.16,15167,445,3184,
2011-04-14_10:20,8788.17,8792.23,8788.17,8792.23,14191,359,3176,
2011-04-14_10:21,8788.80,8792.39,8788.80,8792.39,10272,269,2588,
2011-04-14_10:22,8789.83,8793.06,8789.83,8792.19,10588,268,2459,
2011-04-14_10:23,8792.51,8792.51,8788.82,8788.91,12226,268,2594,
2011-04-14_10:24,8791.08,8791.08,8788.05,8788.05,10368,276,2521,
2011-04-14_10:25,8790.89,8792.21,8790.89,8791.56,13452,375,2830,
2011-04-14_10:26,8787.51,8788.86,8787.51,8788.49,13130,281,2605,
2011-04-14_10:27,8787.59,8788.22,8787.58,8787.67,10373,220,2084,
2011-04-14_10:28,8787.49,8788.41,8785.90,8785.90,10626,251,2474,
2011-04-14_10:29,8789.57,8789.57,8785.37,8785.37,10665,299,2463,
2011-04-14_10:30,8785.46,8788.14,8785.46,8785.47,8448,209,2079,
2011-04-14_10:31,8788.30,8788.54,8785.46,8785.46,9255,234,2062,
2011-04-14_10:32,8786.95,8788.12,8786.44,8786.64,8739,229,2103,
2011-04-14_10:33,8786.47,8786.47,8784.15,8784.15,7970,198,1894,
2011-04-14_10:34,8787.57,8787.72,8787.23,8787.72,9284,223,1989,
2011-04-14_10:35,8785.50,8787.03,8785.36,8785.36,9399,279,2085,
2011-04-14_10:36,8784.62,8786.88,8784.62,8785.67,9942,238,2146,
2011-04-14_10:37,8788.48,8788.48,8785.62,8785.62,9717,261,2183,
2011-04-14_10:38,8787.82,8788.74,8786.63,8788.74,9921,281,2240,
2011-04-14_10:39,8784.68,8786.34,8782.72,8782.72,10034,285,2368,
2011-04-14_10:40,8784.83,8786.54,8783.43,8783.67,10222,364,2297,
2011-04-14_10:41,8783.82,8785.37,8783.19,8783.19,8426,222,2146,
2011-04-14_10:42,8786.28,8786.28,8784.79,8785.86,8345,258,2003,
2011-04-14_10:43,8786.60,8787.04,8782.89,8782.89,7779,207,1863,
2011-04-14_10:44,8786.40,8787.33,8781.93,8781.93,8331,231,2076,
2011-04-14_10:45,8785.37,8785.88,8785.22,8785.22,10115,259,2194,
2011-04-14_10:46,8784.46,8787.58,8784.46,8785.19,7651,225,2022,
2011-04-14_10:47,8786.57,8787.26,8784.52,8784.52,8368,250,2003,
2011-04-14_10:48,8783.89,8784.88,8782.94,8782.94,8180,216,2013,
2011-04-14_10:49,8784.16,8784.72,8783.16,8784.72,9294,297,2357,
2011-04-14_10:50,8783.34,8783.35,8781.97,8781.97,10338,312,2431,
2011-04-14_10:51,8781.18,8786.29,8781.18,8784.29,9067,233,2155,
2011-04-14_10:52,8784.16,8784.16,8782.76,8783.11,9955,234,1882,
2011-04-14_10:53,8782.09,8787.10,8782.09,8787.10,8126,220,1901,
2011-04-14_10:54,8784.48,8786.13,8784.48,8784.76,7302,182,1711,
2011-04-14_10:55,8782.34,8783.35,8782.34,8782.76,7337,211,2003,
2011-04-14_10:56,8783.75,8785.10,8783.75,8785.10,8510,245,2012,
2011-04-14_10:57,8781.12,8782.27,8781.12,8781.92,7106,197,1886,
2011-04-14_10:58,8781.76,8785.51,8781.76,8782.98,10216,306,2399,
2011-04-14_10:59,8782.50,8786.17,8782.50,8785.48,9129,292,2129,
2011-04-14_11:00,8785.00,8785.00,8784.05,8784.66,13034,392,2713,
2011-04-14_11:01,8787.64,8787.64,8786.48,8787.00,14999,444,2760,
2011-04-14_11:02,8788.53,8790.32,8787.93,8790.32,10047,337,2157,
2011-04-14_11:03,8788.19,8789.43,8788.19,8788.75,9881,305,2185,
2011-04-14_11:04,8789.18,8792.73,8789.18,8791.04,8560,265,2119,
2011-04-14_11:05,8788.05,8790.72,8788.05,8789.51,8391,279,2083,
2011-04-14_11:06,8791.59,8791.59,8788.79,8791.22,9007,287,2152,
2011-04-14_11:07,8791.82,8791.82,8788.18,8788.18,6667,183,1708,
2011-04-14_11:08,8791.91,8791.96,8789.86,8789.86,7404,196,1851,
2011-04-14_11:09,8790.64,8792.06,8790.17,8790.83,7280,204,1736,
2011-04-14_11:10,8790.83,8790.83,8789.66,8790.83,7137,254,1786,
2011-04-14_11:11,8791.26,8791.44,8790.84,8791.44,7901,227,1974,
2011-04-14_11:12,8788.11,8789.53,8787.25,8787.25,7000,219,1812,
2011-04-14_11:13,8790.64,8790.64,8789.93,8790.08,6978,235,1882,
2011-04-14_11:14,8788.54,8792.20,8788.54,8791.23,6983,217,1875,
2011-04-14_11:15,8793.69,8793.69,8789.91,8793.66,7366,241,1779,
2011-04-14_11:16,8791.38,8795.12,8791.38,8793.40,7829,249,2017,
2011-04-14_11:17,8794.82,8796.19,8794.82,8795.99,9662,282,2105,
2011-04-14_11:18,8792.34,8806.35,8792.34,8805.43,21524,741,4891,
2011-04-14_11:19,8809.42,8816.60,8809.42,8816.60,36757,1303,7158,
2011-04-14_11:20,8816.89,8818.29,8816.89,8817.67,23720,695,4282,
2011-04-14_11:21,8816.86,8817.15,8815.73,8817.15,16201,457,3312,
2011-04-14_11:22,8818.14,8818.14,8815.40,8815.40,18055,456,3177,
2011-04-14_11:23,8818.99,8818.99,8814.96,8814.96,13190,401,2934,
2011-04-14_11:24,8816.30,8817.49,8814.24,8817.49,11022,274,2320,
2011-04-14_11:25,8814.10,8814.52,8814.10,8814.52,12273,342,2326,
2011-04-14_11:26,8816.28,8826.41,8814.78,8826.41,17090,573,3868,
2011-04-14_11:27,8827.49,8828.00,8825.49,8825.49,15483,473,3521,
2011-04-14_11:28,8829.81,8829.81,8826.27,8827.25,13749,397,3128,
2011-04-14_11:29,8825.60,8826.07,8824.80,8826.07,12571,421,3070,
2011-04-14_11:30,8822.43,8824.58,8822.43,8823.95,11736,310,2597,
2011-04-14_11:31,8824.15,8824.15,8822.75,8822.75,12458,409,2691,
2011-04-14_11:32,8822.02,8823.47,8822.02,8823.23,9337,309,2121,
2011-04-14_11:33,8822.27,8823.93,8821.26,8821.26,11160,380,2718,
2011-04-14_11:34,8821.61,8830.23,8821.61,8824.59,13601,459,2597,
2011-04-14_11:35,8823.34,8823.34,8821.58,8822.74,10772,342,2385,
2011-04-14_11:36,8822.12,8822.88,8821.45,8822.06,10069,307,2236,
2011-04-14_11:37,8818.93,8822.88,8818.93,8822.88,9824,367,2391,
2011-04-14_11:38,8819.47,8819.47,8817.97,8817.97,10400,377,2227,
2011-04-14_11:39,8817.52,8818.08,8815.93,8816.14,9187,304,2149,
2011-04-14_11:40,8816.97,8818.19,8816.43,8818.19,9263,321,2323,
2011-04-14_11:41,8822.46,8822.46,8819.76,8819.76,9150,291,2377,
2011-04-14_11:42,8819.72,8820.07,8819.72,8819.96,8222,250,2002,
2011-04-14_11:43,8819.15,8819.15,8817.70,8817.70,7372,198,1722,
2011-04-14_11:44,8818.57,8820.10,8818.56,8820.10,10583,310,2393,
2011-04-14_11:45,8821.37,8821.57,8820.71,8820.71,9825,332,2256,
2011-04-14_11:46,8821.75,8822.99,8821.75,8822.99,9865,305,2268,
2011-04-14_11:47,8826.07,8831.83,8826.07,8831.83,15315,516,3558,
2011-04-14_11:48,8835.39,8835.39,8827.96,8827.96,11862,346,2588,
2011-04-14_11:49,8830.15,8830.15,8827.10,8827.22,11716,476,2635,
2011-04-14_11:50,8826.51,8828.01,8824.11,8824.11,12579,440,2683,
2011-04-14_11:51,8827.56,8830.15,8827.56,8830.15,12216,426,2598,
2011-04-14_11:52,8831.17,8831.17,8829.09,8829.48,10687,357,2381,
2011-04-14_11:53,8830.12,8831.00,8829.19,8830.83,9768,325,2356,
2011-04-14_11:54,8828.37,8828.46,8827.35,8827.35,8684,291,2127,
2011-04-14_11:55,8826.92,8828.07,8826.92,8828.07,9675,280,2317,
2011-04-14_11:56,8825.73,8825.73,8824.55,8824.70,9470,240,1953,
2011-04-14_11:57,8826.13,8827.97,8825.33,8827.43,9491,224,1979,
2011-04-14_11:58,8827.78,8827.78,8821.75,8822.48,9028,219,1708,
2011-04-14_11:59,8825.17,8825.17,8821.37,8823.06,6964,244,1782,
2011-04-14_12:00,8822.76,8822.76,8820.43,8822.26,9075,257,2013,
2011-04-14_12:01,8823.86,8823.86,8821.70,8822.48,7909,249,1841,
2011-04-14_12:02,8819.41,8821.20,8812.18,8812.18,27616,896,4429,
2011-04-14_12:03,8806.24,8806.24,8799.87,8800.51,26555,846,5186,
2011-04-14_12:04,8802.13,8802.13,8800.10,8800.16,16731,453,3470,
2011-04-14_12:05,8798.62,8799.70,8798.62,8798.97,13643,347,2889,
2011-04-14_12:06,8799.71,8801.32,8799.71,8800.95,12022,335,2736,
2011-04-14_12:07,8801.46,8801.46,8794.27,8794.27,24221,728,4144,
2011-04-14_12:08,8786.70,8786.70,8782.12,8782.12,31406,968,6435,
2011-04-14_12:09,8781.74,8782.68,8780.40,8780.40,16485,447,3707,
2011-04-14_12:10,8781.08,8784.92,8781.08,8784.92,11210,318,2673,
2011-04-14_12:11,8787.61,8787.61,8784.98,8786.23,10736,248,2283,
2011-04-14_12:12,8786.05,8790.64,8786.05,8790.64,10007,257,2191,
2011-04-14_12:13,8791.94,8791.94,8787.65,8789.46,6455,191,1605,
2011-04-14_12:14,8792.22,8793.40,8791.81,8791.81,5814,165,1611,
2011-04-14_12:15,8791.52,8793.64,8791.52,8792.63,5929,168,1381,
2011-04-14_12:16,8789.51,8792.00,8789.51,8791.22,5161,147,1390,
2011-04-14_12:17,8791.10,8791.10,8788.31,8788.71,5829,159,1498,
2011-04-14_12:18,8792.57,8792.57,8790.05,8792.31,6156,167,1487,
2011-04-14_12:19,8790.55,8793.27,8790.07,8793.27,5569,146,1468,
2011-04-14_12:20,8792.37,8796.02,8792.37,8796.02,5067,149,1378,
2011-04-14_12:21,8793.51,8793.51,8791.43,8793.02,6005,140,1429,
2011-04-14_12:22,8792.80,8793.35,8791.30,8791.30,5456,148,1377,
2011-04-14_12:23,8794.47,8795.56,8792.10,8792.34,6120,150,1464,
2011-04-14_12:24,8792.88,8792.88,8789.88,8791.93,5990,176,1496,
2011-04-14_12:25,8792.92,8792.92,8787.08,8787.45,8400,264,1998,
2011-04-14_12:26,8788.46,8792.61,8788.46,8788.58,6276,168,1504,
2011-04-14_12:27,8789.60,8793.46,8789.60,8790.14,7545,220,1791,
2011-04-14_12:28,8789.97,8792.95,8789.97,8790.05,8086,196,1706,
2011-04-14_12:29,8788.93,8797.03,8788.93,8794.05,6494,177,1549,
2011-04-14_12:30,8791.49,8793.07,8791.49,8792.94,6086,170,1469,
2011-04-14_12:31,8794.85,8795.60,8790.03,8795.60,6548,193,1675,
2011-04-14_12:32,8793.10,8796.23,8792.76,8792.82,4873,168,1508,
2011-04-14_12:33,8790.96,8794.59,8790.96,8794.56,6368,275,1482,
2011-04-14_12:34,8793.80,8795.57,8793.80,8794.80,6067,211,1642,
2011-04-14_12:35,8793.55,8794.56,8793.31,8793.41,6418,174,1586,
2011-04-14_12:36,8791.81,8796.41,8791.81,8792.82,6480,201,1612,
2011-04-14_12:37,8791.27,8793.91,8791.27,8791.75,7018,205,1703,
2011-04-14_12:38,8791.09,8793.09,8791.09,8791.31,7522,211,1789,
2011-04-14_12:39,8791.74,8795.70,8791.15,8791.15,6595,186,1553,
2011-04-14_12:40,8794.35,8794.35,8792.04,8792.08,8066,211,1848,
2011-04-14_12:41,8793.98,8796.52,8793.98,8796.47,6579,175,1716,
2011-04-14_12:42,8794.92,8796.39,8793.59,8793.59,9676,243,2315,
2011-04-14_12:43,8792.52,8797.67,8792.52,8796.04,10316,284,2540,
2011-04-14_12:44,8799.23,8799.23,8796.98,8797.86,9896,298,2544,
2011-04-14_12:45,8796.39,8797.07,8794.47,8795.01,8891,232,2166,
2011-04-14_12:46,8797.95,8801.45,8797.28,8797.28,8153,269,2316,
2011-04-14_12:47,8797.28,8798.46,8797.28,8798.06,6905,218,2015,
2011-04-14_12:48,8798.03,8799.00,8797.05,8797.05,8364,241,2068,
2011-04-14_12:49,8797.24,8798.70,8795.82,8798.40,10705,288,2325,
2011-04-14_12:50,8795.77,8801.50,8795.77,8801.50,10338,299,2223,
2011-04-14_12:51,8796.11,8800.28,8796.11,8800.28,10839,347,2495,
2011-04-14_12:52,8796.89,8797.22,8796.81,8797.22,10049,240,2208,
2011-04-14_12:53,8798.55,8799.85,8796.82,8797.36,11288,304,2390,
2011-04-14_12:54,8797.72,8797.72,8795.00,8795.00,10237,255,2235,
2011-04-14_12:55,8798.26,8799.83,8797.68,8797.68,9132,247,2224,
2011-04-14_12:56,8794.91,8799.26,8794.91,8796.45,8388,217,2098,
2011-04-14_12:57,8797.86,8797.86,8796.39,8796.39,8914,208,2074,
2011-04-14_12:58,8796.55,8797.27,8796.55,8797.04,9503,321,2413,
2011-04-14_12:59,8795.74,8797.72,8795.74,8797.72,9063,299,2196,
2011-04-14_13:00,8796.59,8800.30,8795.98,8800.30,15394,812,2790,
2011-04-14_13:01,8801.03,8803.12,8801.03,8803.12,15162,438,2699,
2011-04-14_13:02,8801.28,8802.18,8801.15,8801.15,14109,387,2757,
2011-04-14_13:03,8803.51,8805.18,8803.51,8803.90,14090,423,2928,
2011-04-14_13:04,8807.09,8809.43,8806.36,8808.71,14089,368,2987,
2011-04-14_13:05,8812.43,8812.43,8808.50,8810.77,13584,410,3228,
2011-04-14_13:06,8811.38,8814.11,8811.38,8814.11,14342,447,3497,
2011-04-14_13:07,8814.99,8814.99,8813.24,8814.61,13459,398,3191,
2011-04-14_13:08,8813.78,8816.74,8813.78,8816.74,16172,394,3311,
2011-04-14_13:09,8818.16,8819.44,8817.14,8817.14,15961,456,3603,
2011-04-14_13:10,8819.06,8819.06,8812.71,8812.71,15565,403,3269,
2011-04-14_13:11,8813.50,8814.60,8813.41,8814.39,13797,364,3260,
2011-04-14_13:12,8815.08,8815.08,8812.95,8812.95,14165,461,3254,
2011-04-14_13:13,8811.72,8812.09,8809.42,8809.42,12714,447,2934,
2011-04-14_13:14,8813.57,8813.57,8808.93,8809.44,15081,649,3221,
2011-04-14_13:15,8808.80,8809.60,8808.73,8809.60,18314,654,3307,
2011-04-14_13:16,8808.94,8812.12,8808.94,8809.47,20595,480,3422,
2011-04-14_13:17,8810.49,8811.31,8808.84,8809.25,15809,452,3554,
2011-04-14_13:18,8810.55,8810.55,8805.25,8806.95,15685,395,3320,
2011-04-14_13:19,8809.16,8809.16,8804.81,8805.55,14173,352,3177,
2011-04-14_13:20,8804.62,8804.62,8803.17,8803.84,17070,382,3454,
2011-04-14_13:21,8803.77,8807.81,8803.77,8807.81,21142,440,4132,
2011-04-14_13:22,8804.04,8805.12,8803.17,8803.17,18527,452,4050,
2011-04-14_13:23,8800.60,8802.89,8800.60,8802.89,20967,499,4587,
2011-04-14_13:24,8806.15,8806.15,8801.75,8801.75,23438,649,4895,
2011-04-14_13:25,8803.80,8805.76,8801.22,8805.76,22749,660,4905,
2011-04-14_13:26,8805.81,8805.81,8805.81,8805.81,0,0,0,
2011-04-14_13:27,8805.81,8805.81,8805.81,8805.81,0,0,0,
2011-04-14_13:28,8805.81,8805.81,8805.81,8805.81,0,0,0,
2011-04-14_13:29,8805.81,8805.81,8805.81,8805.81,0,0,0,
2011-04-14_13:30,8805.81,8805.81,8802.73,8802.73,124738,4832,31473,
2011-04-15_09:01,8828.63,8834.07,8828.63,8834.07,54793,2629,16896,
2011-04-15_09:02,8831.81,8832.73,8831.74,8831.78,25557,1068,6912,
2011-04-15_09:03,8830.57,8830.66,8829.67,8830.37,29591,1022,6819,
2011-04-15_09:04,8831.60,8831.60,8825.49,8827.60,32298,838,6057,
2011-04-15_09:05,8825.13,8826.27,8819.99,8819.99,30713,735,5684,
2011-04-15_09:06,8821.25,8823.66,8819.82,8819.82,33094,752,5973,
2011-04-15_09:07,8822.98,8825.22,8822.98,8825.22,31581,697,5773,
2011-04-15_09:08,8824.88,8824.88,8823.01,8824.59,30269,726,5450,
2011-04-15_09:09,8824.60,8825.47,8822.45,8825.47,27178,663,5229,
2011-04-15_09:10,8823.99,8824.08,8820.86,8820.86,28089,631,5508,
2011-04-15_09:11,8824.44,8824.44,8821.32,8821.32,26340,610,4946,
2011-04-15_09:12,8824.84,8824.84,8821.10,8824.73,21636,536,4450,
2011-04-15_09:13,8824.71,8826.66,8824.03,8826.66,19935,540,4209,
2011-04-15_09:14,8824.74,8824.74,8822.77,8823.45,20493,581,4531,
2011-04-15_09:15,8821.64,8823.89,8821.64,8821.95,19771,494,4131,
2011-04-15_09:16,8819.93,8819.93,8818.18,8819.11,22728,588,4300,
2011-04-15_09:17,8818.09,8818.09,8810.93,8810.93,23384,574,4696,
2011-04-15_09:18,8811.82,8811.82,8808.52,8808.52,21731,528,4295,
2011-04-15_09:19,8806.98,8806.98,8805.64,8805.64,19951,553,4202,
2011-04-15_09:20,8802.52,8804.12,8798.36,8798.36,24024,610,4357,
2011-04-15_09:21,8798.68,8798.68,8795.19,8796.78,22714,455,4233,
2011-04-15_09:22,8795.60,8795.60,8794.20,8794.20,19488,504,3844,
2011-04-15_09:23,8796.37,8796.37,8792.86,8795.09,18207,440,3706,
2011-04-15_09:24,8794.74,8795.59,8793.73,8794.44,14537,392,3310,
2011-04-15_09:25,8797.40,8797.40,8793.57,8793.57,18313,492,3757,
2011-04-15_09:26,8796.10,8796.10,8791.79,8792.57,19086,422,3756,
2011-04-15_09:27,8792.02,8794.42,8792.02,8793.15,16790,459,3613,
2011-04-15_09:28,8791.81,8792.42,8790.59,8792.42,16470,478,3637,
2011-04-15_09:29,8792.03,8792.52,8790.26,8792.40,15560,448,3551,
2011-04-15_09:30,8789.58,8791.36,8789.58,8790.67,18094,478,3490,
2011-04-15_09:31,8791.88,8791.88,8786.50,8786.50,14845,364,3146,
2011-04-15_09:32,8789.70,8789.70,8787.13,8787.13,19363,445,3823,
2011-04-15_09:33,8787.66,8787.66,8785.24,8785.89,17098,467,3760,
2011-04-15_09:34,8784.79,8785.39,8784.22,8784.22,14042,426,3246,
2011-04-15_09:35,8784.96,8786.17,8784.96,8785.49,16369,409,3477,
2011-04-15_09:36,8785.80,8785.80,8784.78,8785.20,19621,507,3836,
2011-04-15_09:37,8786.22,8789.16,8786.22,8788.53,16323,422,3608,
2011-04-15_09:38,8789.06,8790.90,8787.91,8790.68,17830,434,3452,
2011-04-15_09:39,8791.36,8792.02,8791.36,8792.02,15290,431,3500,
2011-04-15_09:40,8793.34,8793.34,8790.89,8792.23,16780,412,3211,
2011-04-15_09:41,8790.98,8792.57,8790.98,8791.65,15491,419,3480,
2011-04-15_09:42,8795.49,8797.21,8794.29,8794.29,17668,489,3652,
2011-04-15_09:43,8794.80,8797.66,8794.80,8796.92,20498,762,4578,
2011-04-15_09:44,8795.87,8798.43,8795.87,8798.43,17203,561,3707,
2011-04-15_09:45,8798.53,8801.13,8798.53,8800.92,17379,517,3398,
2011-04-15_09:46,8801.85,8801.85,8800.83,8801.19,17349,439,3455,
2011-04-15_09:47,8803.74,8803.74,8801.58,8801.76,14288,378,2965,
2011-04-15_09:48,8803.07,8807.41,8803.07,8807.34,14248,323,2973,
2011-04-15_09:49,8806.34,8808.27,8805.16,8805.16,17323,398,3393,
2011-04-15_09:50,8803.63,8805.66,8803.63,8804.86,16131,326,3101,
2011-04-15_09:51,8806.54,8806.54,8805.41,8806.42,14721,347,3207,
2011-04-15_09:52,8805.93,8809.49,8805.93,8809.49,15867,418,3184,
2011-04-15_09:53,8807.06,8807.06,8805.44,8806.43,13884,429,3179,
2011-04-15_09:54,8806.69,8807.80,8806.69,8807.60,13373,389,3111,
2011-04-15_09:55,8807.35,8807.35,8803.97,8803.97,11058,323,2751,
2011-04-15_09:56,8805.33,8805.33,8804.60,8804.72,12942,356,2705,
2011-04-15_09:57,8805.22,8806.05,8805.14,8806.05,11091,338,2457,
2011-04-15_09:58,8806.05,8806.05,8803.86,8805.63,12826,374,2687,
2011-04-15_09:59,8804.66,8807.86,8804.22,8804.22,11238,389,2715,
2011-04-15_10:00,8805.04,8806.06,8805.04,8805.60,11910,367,2888,
2011-04-15_10:01,8804.34,8807.74,8804.34,8805.27,15567,370,2902,
2011-04-15_10:02,8805.09,8806.46,8805.09,8806.23,15790,425,2654,
2011-04-15_10:03,8807.18,8809.51,8807.18,8808.59,16644,415,3090,
2011-04-15_10:04,8809.76,8809.76,8808.19,8808.79,19286,406,3328,
2011-04-15_10:05,8810.66,8813.29,8808.53,8813.29,14796,400,2970,
2011-04-15_10:06,8813.25,8813.37,8811.09,8813.37,14960,367,3139,
2011-04-15_10:07,8813.28,8814.42,8812.84,8813.24,14830,399,3196,
2011-04-15_10:08,8815.61,8817.09,8815.09,8815.09,13079,339,2878,
2011-04-15_10:09,8815.93,8817.11,8813.73,8817.11,15808,398,2937,
2011-04-15_10:10,8817.43,8817.43,8814.70,8816.02,15275,400,3263,
2011-04-15_10:11,8818.64,8819.97,8818.39,8819.97,14045,344,3041,
2011-04-15_10:12,8819.12,8819.12,8815.47,8816.90,13726,381,3055,
2011-04-15_10:13,8816.76,8816.76,8815.30,8815.85,11907,363,2788,
2011-04-15_10:14,8816.29,8816.65,8813.46,8813.46,12630,342,2566,
2011-04-15_10:15,8813.64,8815.25,8813.17,8813.17,14491,325,2631,
2011-04-15_10:16,8814.42,8815.13,8810.82,8810.82,12601,340,2730,
2011-04-15_10:17,8810.21,8813.88,8809.70,8809.70,12954,321,2677,
2011-04-15_10:18,8807.94,8811.32,8807.94,8811.32,13472,335,2830,
2011-04-15_10:19,8808.91,8808.91,8806.47,8808.84,10578,284,2515,
2011-04-15_10:20,8806.67,8807.51,8806.42,8807.51,10727,285,2571,
2011-04-15_10:21,8807.93,8807.93,8807.01,8807.43,10474,318,2753,
2011-04-15_10:22,8807.36,8807.69,8805.47,8806.88,11937,324,2667,
2011-04-15_10:23,8805.13,8807.02,8805.13,8805.25,12486,294,2528,
2011-04-15_10:24,8803.67,8807.89,8803.67,8807.35,11928,323,2721,
2011-04-15_10:25,8806.85,8806.85,8804.57,8804.96,12811,326,2716,
2011-04-15_10:26,8803.04,8803.78,8803.04,8803.72,12325,367,2963,
2011-04-15_10:27,8802.61,8804.66,8802.61,8803.15,13718,311,2722,
2011-04-15_10:28,8803.75,8806.15,8803.75,8805.16,12011,304,2651,
2011-04-15_10:29,8804.24,8805.14,8804.14,8805.14,11500,374,2639,
2011-04-15_10:30,8806.17,8806.17,8802.20,8802.20,12011,376,2571,
2011-04-15_10:31,8802.15,8805.04,8802.15,8805.01,10932,308,2356,
2011-04-15_10:32,8803.33,8805.09,8803.18,8804.84,11390,273,2309,
2011-04-15_10:33,8802.40,8805.54,8802.40,8802.96,10060,252,2179,
2011-04-15_10:34,8803.45,8806.47,8803.45,8806.47,11114,298,2364,
2011-04-15_10:35,8805.77,8807.67,8805.67,8805.67,10594,326,2369,
2011-04-15_10:36,8809.45,8809.45,8805.32,8805.96,10107,290,2339,
2011-04-15_10:37,8809.02,8809.44,8805.14,8805.14,8695,286,2147,
2011-04-15_10:38,8805.47,8806.94,8804.58,8806.94,10466,364,2339,
2011-04-15_10:39,8804.52,8808.23,8804.52,8808.23,11408,324,2251,
2011-04-15_10:40,8807.09,8808.01,8805.29,8805.52,11018,270,2187,
2011-04-15_10:41,8802.91,8805.43,8802.91,8804.32,13808,312,2741,
2011-04-15_10:42,8803.75,8803.75,8802.41,8803.75,13007,359,2623,
2011-04-15_10:43,8803.40,8803.40,8800.97,8801.61,11455,298,2396,
2011-04-15_10:44,8802.05,8802.05,8798.14,8799.69,10925,294,2407,
2011-04-15_10:45,8800.30,8800.30,8798.82,8798.82,10475,316,2348,
2011-04-15_10:46,8797.04,8801.23,8797.04,8797.24,10969,311,2343,
2011-04-15_10:47,8800.42,8800.54,8796.30,8796.30,9052,234,2145,
2011-04-15_10:48,8799.55,8799.67,8797.29,8799.67,10416,266,2239,
2011-04-15_10:49,8801.15,8801.15,8796.51,8798.56,11039,311,2345,
2011-04-15_10:50,8799.83,8801.50,8799.09,8801.50,8719,268,2122,
2011-04-15_10:51,8799.29,8803.47,8799.29,8802.75,8614,265,1981,
2011-04-15_10:52,8800.25,8800.25,8797.73,8799.00,9412,264,2193,
2011-04-15_10:53,8799.81,8801.73,8799.81,8801.34,10968,308,2145,
2011-04-15_10:54,8800.08,8803.10,8800.08,8803.10,11593,354,2802,
2011-04-15_10:55,8801.64,8802.02,8801.64,8801.82,16101,588,3074,
2011-04-15_10:56,8800.92,8804.58,8800.92,8802.12,11793,324,2225,
2011-04-15_10:57,8802.86,8805.30,8802.86,8804.23,10955,276,2096,
2011-04-15_10:58,8805.82,8805.98,8804.35,8805.54,11387,285,2107,
2011-04-15_10:59,8804.23,8804.66,8802.41,8802.41,9638,242,1968,
2011-04-15_11:00,8804.63,8805.19,8803.08,8804.41,8617,232,2075,
2011-04-15_11:01,8803.47,8803.47,8802.07,8802.99,9871,265,2126,
2011-04-15_11:02,8803.41,8804.78,8803.06,8803.06,9110,290,1748,
2011-04-15_11:03,8804.03,8804.03,8803.28,8803.45,8907,251,1887,
2011-04-15_11:04,8804.72,8804.72,8802.25,8802.47,7615,240,1786,
2011-04-15_11:05,8805.27,8805.27,8803.64,8803.64,7912,255,1765,
2011-04-15_11:06,8803.29,8807.14,8803.29,8805.54,7877,239,1800,
2011-04-15_11:07,8805.07,8805.07,8802.18,8802.18,7684,205,1780,
2011-04-15_11:08,8803.80,8804.27,8802.20,8802.20,6497,219,1762,
2011-04-15_11:09,8801.93,8802.59,8800.62,8801.52,8716,235,2062,
2011-04-15_11:10,8802.55,8803.88,8802.55,8802.95,7096,212,1680,
2011-04-15_11:11,8801.08,8801.08,8799.25,8799.49,7035,212,1855,
2011-04-15_11:12,8798.46,8802.07,8798.46,8802.07,8113,232,1842,
2011-04-15_11:13,8801.45,8801.45,8798.66,8798.80,7897,263,1899,
2011-04-15_11:14,8799.46,8801.74,8798.71,8801.74,10597,284,2716,
2011-04-15_11:15,8798.79,8800.81,8798.79,8799.49,8971,218,1867,
2011-04-15_11:16,8800.07,8800.07,8797.58,8798.27,10648,272,2003,
2011-04-15_11:17,8799.84,8799.84,8797.81,8797.81,9972,252,2098,
2011-04-15_11:18,8797.22,8799.22,8797.22,8798.94,8605,257,2030,
2011-04-15_11:19,8795.87,8800.16,8795.87,8799.01,12434,533,2300,
2011-04-15_11:20,8798.64,8798.91,8797.63,8798.45,11079,341,1977,
2011-04-15_11:21,8796.04,8800.01,8795.03,8800.01,14810,891,2707,
2011-04-15_11:22,8795.40,8799.91,8795.40,8799.73,14989,358,2196,
2011-04-15_11:23,8796.67,8796.67,8793.23,8796.22,10679,246,1975,
2011-04-15_11:24,8796.66,8797.00,8793.26,8793.72,11524,341,2372,
2011-04-15_11:25,8792.44,8795.40,8792.44,8793.91,9107,274,2067,
2011-04-15_11:26,8791.48,8792.73,8791.48,8792.35,8437,250,1949,
2011-04-15_11:27,8792.51,8792.51,8790.07,8790.07,8724,286,2069,
2011-04-15_11:28,8791.51,8794.93,8791.51,8793.72,10202,314,2353,
2011-04-15_11:29,8792.36,8793.41,8792.36,8793.41,10967,316,2349,
2011-04-15_11:30,8792.02,8794.47,8792.02,8794.18,14308,452,2770,
2011-04-15_11:31,8797.77,8797.77,8791.54,8793.18,12894,307,2782,
2011-04-15_11:32,8793.74,8793.74,8790.52,8790.94,12371,297,2628,
2011-04-15_11:33,8791.03,8791.03,8789.72,8790.00,12361,308,2543,
2011-04-15_11:34,8791.38,8791.38,8789.05,8789.79,12011,316,2371,
2011-04-15_11:35,8786.59,8788.06,8786.59,8788.06,10531,335,2353,
2011-04-15_11:36,8787.99,8787.99,8785.31,8785.31,10842,367,2298,
2011-04-15_11:37,8783.70,8783.70,8780.85,8782.31,15305,452,3329,
2011-04-15_11:38,8784.24,8784.33,8782.63,8783.98,11193,358,2773,
2011-04-15_11:39,8783.63,8785.33,8782.68,8785.33,12111,336,2811,
2011-04-15_11:40,8784.25,8784.25,8781.02,8781.02,10720,283,2296,
2011-04-15_11:41,8781.13,8785.58,8781.13,8785.58,10226,260,2283,
2011-04-15_11:42,8784.62,8786.21,8784.62,8784.87,10564,260,2119,
2011-04-15_11:43,8786.64,8786.64,8782.74,8782.74,12038,298,2336,
2011-04-15_11:44,8784.72,8784.72,8782.59,8782.59,8478,268,1902,
2011-04-15_11:45,8782.51,8786.45,8782.51,8785.46,10902,318,2256,
2011-04-15_11:46,8783.66,8785.70,8783.66,8784.44,8817,242,1768,
2011-04-15_11:47,8785.11,8788.32,8785.11,8787.43,6189,210,1767,
2011-04-15_11:48,8786.68,8787.85,8786.68,8786.92,8551,288,1946,
2011-04-15_11:49,8785.24,8788.08,8785.24,8787.32,7828,196,1663,
2011-04-15_11:50,8786.19,8790.22,8786.19,8789.58,7566,181,1709,
2011-04-15_11:51,8789.31,8789.31,8787.32,8787.41,7518,202,1814,
2011-04-15_11:52,8789.26,8789.26,8785.68,8786.17,6534,204,1742,
2011-04-15_11:53,8785.87,8789.06,8785.62,8786.55,7313,211,1701,
2011-04-15_11:54,8785.96,8787.30,8784.84,8784.84,6708,195,1736,
2011-04-15_11:55,8784.81,8786.82,8784.51,8786.82,7788,209,1683,
2011-04-15_11:56,8787.39,8788.46,8785.63,8785.63,6349,200,1758,
2011-04-15_11:57,8782.72,8787.15,8782.72,8784.02,6414,180,1651,
2011-04-15_11:58,8782.87,8784.15,8782.87,8783.32,6499,180,1641,
2011-04-15_11:59,8785.58,8785.58,8780.65,8782.04,7448,202,1784,
2011-04-15_12:00,8783.40,8783.40,8780.73,8781.69,7423,225,1974,
2011-04-15_12:01,8781.52,8784.17,8781.36,8781.36,7097,196,1597,
2011-04-15_12:02,8782.83,8784.01,8781.60,8784.01,7526,226,1749,
2011-04-15_12:03,8784.69,8784.69,8782.42,8782.42,8559,248,2013,
2011-04-15_12:04,8781.28,8781.28,8779.94,8781.13,8021,198,1637,
2011-04-15_12:05,8783.04,8784.83,8783.04,8784.83,7048,184,1620,
2011-04-15_12:06,8784.74,8786.36,8783.75,8785.99,6928,207,1768,
2011-04-15_12:07,8785.95,8785.95,8781.45,8784.93,8140,192,1693,
2011-04-15_12:08,8782.61,8784.39,8782.61,8784.22,9200,171,1575,
2011-04-15_12:09,8784.32,8785.28,8782.51,8782.51,8141,185,1706,
2011-04-15_12:10,8782.10,8784.32,8782.10,8782.86,7422,185,1576,
2011-04-15_12:11,8784.31,8784.31,8781.13,8782.77,6199,162,1406,
2011-04-15_12:12,8784.35,8784.35,8782.25,8783.46,6779,166,1579,
2011-04-15_12:13,8782.01,8785.33,8782.01,8785.00,6292,176,1535,
2011-04-15_12:14,8784.32,8784.32,8781.33,8782.91,6567,176,1426,
2011-04-15_12:15,8781.78,8783.50,8781.78,8782.98,5839,171,1527,
2011-04-15_12:16,8782.90,8785.68,8782.90,8783.11,5898,158,1400,
2011-04-15_12:17,8781.09,8786.02,8781.09,8781.93,6525,154,1552,
2011-04-15_12:18,8782.82,8783.97,8780.26,8783.15,8252,214,1742,
2011-04-15_12:19,8783.25,8783.25,8779.89,8780.88,6314,186,1530,
2011-04-15_12:20,8779.69,8784.14,8779.69,8784.14,6469,290,1719,
2011-04-15_12:21,8783.77,8783.77,8781.61,8781.61,7907,208,1704,
2011-04-15_12:22,8781.81,8784.90,8781.81,8782.84,8013,272,1882,
2011-04-15_12:23,8784.85,8784.85,8781.40,8781.95,8744,320,1839,
2011-04-15_12:24,8783.48,8785.20,8783.48,8785.20,6712,203,1764,
2011-04-15_12:25,8784.07,8784.61,8783.14,8783.59,8711,238,1994,
2011-04-15_12:26,8783.28,8784.68,8780.33,8784.68,8189,217,1774,
2011-04-15_12:27,8782.80,8782.80,8781.38,8781.76,8749,231,1783,
2011-04-15_12:28,8783.23,8783.23,8781.03,8781.03,7644,242,1816,
2011-04-15_12:29,8781.35,8781.35,8779.25,8779.26,10255,354,2290,
2011-04-15_12:30,8780.69,8780.69,8777.10,8777.63,13360,367,2486,
2011-04-15_12:31,8774.41,8774.41,8769.55,8769.55,15199,396,3150,
2011-04-15_12:32,8766.83,8766.83,8758.66,8758.66,32731,1107,6949,
2011-04-15_12:33,8759.37,8759.37,8753.65,8753.65,25132,682,5364,
2011-04-15_12:34,8754.02,8756.44,8752.05,8756.22,20872,571,4857,
2011-04-15_12:35,8752.95,8753.31,8752.78,8753.31,20318,484,4114,
2011-04-15_12:36,8753.36,8753.36,8751.19,8751.44,17389,376,3527,
2011-04-15_12:37,8752.75,8754.15,8751.97,8754.04,14206,337,2942,
2011-04-15_12:38,8752.99,8757.46,8752.99,8756.26,13171,325,3015,
2011-04-15_12:39,8756.55,8758.37,8756.55,8758.37,11065,282,2396,
2011-04-15_12:40,8756.40,8756.75,8755.40,8755.64,12588,301,2601,
2011-04-15_12:41,8757.56,8758.79,8757.56,8757.84,10357,296,2554,
2011-04-15_12:42,8758.26,8758.68,8756.57,8756.57,10176,264,2355,
2011-04-15_12:43,8756.82,8757.96,8754.59,8757.06,10288,284,2452,
2011-04-15_12:44,8755.33,8758.40,8753.54,8753.54,10571,294,2453,
2011-04-15_12:45,8755.93,8755.93,8752.47,8752.47,10226,276,2173,
2011-04-15_12:46,8749.93,8749.93,8740.70,8740.70,37113,1276,9040,
2011-04-15_12:47,8735.17,8735.17,8724.68,8724.68,33054,1240,8259,
2011-04-15_12:48,8725.18,8725.36,8724.75,8724.75,24747,749,5538,
2011-04-15_12:49,8724.04,8725.87,8723.03,8725.87,25716,762,5226,
2011-04-15_12:50,8723.45,8725.67,8723.45,8725.67,27863,684,4952,
2011-04-15_12:51,8725.84,8727.24,8725.32,8726.69,20818,466,3842,
2011-04-15_12:52,8728.62,8729.73,8728.62,8729.73,19823,438,3538,
2011-04-15_12:53,8729.86,8734.20,8729.86,8731.38,15053,417,3258,
2011-04-15_12:54,8732.13,8735.54,8732.13,8735.54,14348,370,3050,
2011-04-15_12:55,8738.06,8738.18,8735.59,8735.59,13032,311,2695,
2011-04-15_12:56,8734.17,8735.95,8734.17,8735.91,13883,346,2767,
2011-04-15_12:57,8736.24,8736.98,8735.17,8735.17,13402,311,2472,
2011-04-15_12:58,8735.34,8739.33,8735.34,8737.76,13547,293,2515,
2011-04-15_12:59,8736.73,8740.12,8736.73,8740.12,11708,279,2590,
2011-04-15_13:00,8740.24,8742.17,8740.24,8742.03,10707,284,2569,
2011-04-15_13:01,8741.22,8743.52,8740.87,8743.52,12967,332,2655,
2011-04-15_13:02,8743.07,8743.20,8739.83,8743.20,11878,343,2483,
2011-04-15_13:03,8743.40,8743.40,8741.15,8741.15,11546,358,2709,
2011-04-15_13:04,8742.93,8743.82,8741.97,8743.82,10444,292,2511,
2011-04-15_13:05,8740.19,8741.23,8739.06,8739.06,8722,243,2229,
2011-04-15_13:06,8742.12,8743.42,8742.12,8743.42,11855,279,2487,
2011-04-15_13:07,8744.30,8744.30,8740.93,8740.93,15670,353,2672,
2011-04-15_13:08,8742.73,8742.73,8739.57,8740.26,15558,391,2977,
2011-04-15_13:09,8738.87,8743.25,8738.87,8743.14,13246,358,2643,
2011-04-15_13:10,8742.62,8742.62,8739.86,8739.86,14827,426,2961,
2011-04-15_13:11,8740.41,8740.41,8736.58,8736.62,11293,289,2672,
2011-04-15_13:12,8740.22,8740.85,8737.00,8740.85,14459,359,3080,
2011-04-15_13:13,8738.30,8740.30,8737.95,8738.64,12359,313,2973,
2011-04-15_13:14,8737.24,8738.56,8735.46,8738.56,16228,404,3195,
2011-04-15_13:15,8738.09,8738.09,8733.18,8733.73,13618,337,3178,
2011-04-15_13:16,8736.93,8739.92,8734.58,8739.33,14696,400,3302,
2011-04-15_13:17,8735.26,8736.73,8733.49,8736.73,16451,490,3736,
2011-04-15_13:18,8734.00,8736.84,8732.71,8736.84,14440,427,3660,
2011-04-15_13:19,8734.21,8734.21,8732.09,8732.72,19091,513,4260,
2011-04-15_13:20,8730.55,8731.14,8729.48,8731.14,18290,512,4489,
2011-04-15_13:21,8727.69,8727.69,8726.27,8726.66,23361,649,4840,
2011-04-15_13:22,8723.87,8725.08,8723.28,8723.28,25001,657,5331,
2011-04-15_13:23,8724.22,8724.22,8720.94,8721.30,27724,856,6316,
2011-04-15_13:24,8720.13,8721.63,8716.70,8717.30,26174,688,5691,
2011-04-15_13:25,8717.92,8721.52,8717.92,8718.66,26139,641,5467,
2011-04-15_13:26,8718.68,8718.68,8718.68,8718.68,0,0,0,
2011-04-15_13:27,8718.68,8718.68,8718.68,8718.68,0,0,0,
2011-04-15_13:28,8718.68,8718.68,8718.68,8718.68,0,0,0,
2011-04-15_13:29,8718.68,8718.68,8718.68,8718.68,0,0,0,
2011-04-15_13:30,8718.68,8718.68,8718.12,8718.12,150060,5633,36215,
2011-04-18_09:01,8752.56,8752.56,8747.07,8750.84,57713,2516,16909,
2011-04-18_09:02,8747.35,8747.35,8743.01,8745.23,22436,780,5869,
2011-04-18_09:03,8743.77,8743.77,8732.43,8732.43,30210,998,6244,
2011-04-18_09:04,8731.69,8731.69,8720.51,8720.53,34058,854,6673,
2011-04-18_09:05,8717.32,8720.00,8717.32,8718.98,28692,718,5671,
2011-04-18_09:06,8715.55,8715.88,8714.23,8715.34,27854,674,5217,
2011-04-18_09:07,8714.22,8719.30,8714.22,8719.30,28824,659,5284,
2011-04-18_09:08,8723.79,8727.33,8723.79,8727.33,29760,654,5679,
2011-04-18_09:09,8730.92,8732.74,8730.68,8732.74,28362,638,5044,
2011-04-18_09:10,8735.05,8738.38,8735.05,8738.38,24758,557,4665,
2011-04-18_09:11,8739.36,8739.53,8738.39,8738.41,27127,591,4814,
2011-04-18_09:12,8741.30,8742.79,8740.21,8742.79,21669,539,4309,
2011-04-18_09:13,8742.55,8744.23,8742.55,8744.23,21110,519,4058,
2011-04-18_09:14,8744.17,8746.81,8744.17,8746.81,21018,506,4166,
2011-04-18_09:15,8743.61,8743.82,8741.77,8741.77,20761,502,4280,
2011-04-18_09:16,8743.76,8743.76,8739.45,8740.16,22020,480,3846,
2011-04-18_09:17,8743.14,8743.24,8740.88,8743.23,17277,429,3550,
2011-04-18_09:18,8742.69,8742.69,8741.25,8741.66,15494,381,3441,
2011-04-18_09:19,8741.95,8744.38,8741.38,8744.38,18083,435,3555,
2011-04-18_09:20,8747.67,8747.67,8744.55,8744.55,15745,379,3122,
2011-04-18_09:21,8748.12,8748.82,8748.11,8748.82,18546,436,3782,
2011-04-18_09:22,8748.26,8750.69,8747.66,8750.69,19038,521,3888,
2011-04-18_09:23,8751.15,8752.60,8750.30,8752.60,16372,386,3559,
2011-04-18_09:24,8752.10,8752.10,8745.79,8749.96,18774,420,3622,
2011-04-18_09:25,8750.02,8751.58,8749.90,8749.90,15541,365,3277,
2011-04-18_09:26,8750.16,8751.68,8749.93,8749.98,15586,468,3472,
2011-04-18_09:27,8749.62,8752.39,8749.52,8749.52,17067,471,3671,
2011-04-18_09:28,8742.56,8747.16,8742.56,8745.52,17956,512,3822,
2011-04-18_09:29,8747.81,8748.38,8747.30,8748.38,22528,724,4324,
2011-04-18_09:30,8748.39,8749.45,8748.39,8749.45,23162,739,4699,
2011-04-18_09:31,8748.50,8750.53,8748.50,8750.44,18863,477,3877,
2011-04-18_09:32,8746.99,8747.23,8744.58,8746.74,14696,459,3704,
2011-04-18_09:33,8749.35,8749.67,8749.18,8749.28,14142,399,3239,
2011-04-18_09:34,8752.35,8753.77,8752.35,8753.77,14838,425,3214,
2011-04-18_09:35,8753.73,8755.08,8753.73,8754.41,13379,310,2805,
2011-04-18_09:36,8754.54,8755.82,8754.54,8755.82,13386,345,2772,
2011-04-18_09:37,8756.41,8756.41,8755.49,8755.49,14520,349,3088,
2011-04-18_09:38,8757.72,8757.85,8757.72,8757.73,12753,350,3047,
2011-04-18_09:39,8758.71,8759.70,8758.71,8759.70,17590,448,3528,
2011-04-18_09:40,8758.83,8759.92,8758.83,8759.88,19167,473,3708,
2011-04-18_09:41,8758.10,8760.26,8758.10,8760.20,19211,421,3540,
2011-04-18_09:42,8760.89,8760.89,8760.50,8760.72,18917,499,4048,
2011-04-18_09:43,8761.52,8763.62,8761.52,8762.44,14410,439,3351,
2011-04-18_09:44,8759.34,8763.06,8759.34,8763.06,13910,464,3214,
2011-04-18_09:45,8761.86,8761.86,8759.21,8759.21,12282,333,2912,
2011-04-18_09:46,8758.65,8760.60,8758.65,8760.47,12477,314,2815,
2011-04-18_09:47,8759.19,8761.89,8758.56,8759.22,11261,288,2705,
2011-04-18_09:48,8760.62,8760.75,8759.15,8760.75,12110,329,2634,
2011-04-18_09:49,8760.76,8763.79,8760.76,8762.72,15193,489,3532,
2011-04-18_09:50,8762.69,8764.65,8760.23,8760.23,15424,426,3373,
2011-04-18_09:51,8759.62,8762.31,8759.62,8761.39,17342,751,4060,
2011-04-18_09:52,8758.54,8759.77,8758.54,8759.62,12703,411,2938,
2011-04-18_09:53,8757.41,8758.19,8756.56,8758.19,15307,414,3377,
2011-04-18_09:54,8758.68,8758.68,8757.45,8757.45,13434,392,3148,
2011-04-18_09:55,8756.66,8756.66,8753.61,8754.15,14672,434,3411,
2011-04-18_09:56,8755.57,8756.80,8754.68,8756.24,12075,320,2648,
2011-04-18_09:57,8756.39,8756.88,8756.06,8756.06,12720,320,2666,
2011-04-18_09:58,8755.83,8756.07,8755.83,8756.07,11162,310,2489,
2011-04-18_09:59,8754.37,8754.37,8752.75,8752.99,11728,279,2372,
2011-04-18_10:00,8754.51,8754.51,8750.40,8750.40,12556,258,2493,
2011-04-18_10:01,8753.45,8754.62,8753.45,8754.39,10919,259,2350,
2011-04-18_10:02,8754.70,8754.70,8752.45,8752.45,12492,300,2332,
2011-04-18_10:03,8752.12,8752.89,8750.25,8750.25,11130,293,2359,
2011-04-18_10:04,8755.13,8755.46,8753.46,8755.46,10768,270,2208,
2011-04-18_10:05,8754.32,8756.14,8753.64,8753.64,10068,323,2126,
2011-04-18_10:06,8757.33,8758.17,8756.15,8758.17,11477,279,2198,
2011-04-18_10:07,8754.83,8756.88,8754.83,8756.86,12661,260,2189,
2011-04-18_10:08,8756.15,8756.15,8753.81,8755.19,15451,380,2530,
2011-04-18_10:09,8755.16,8755.16,8753.42,8754.07,14333,276,2242,
2011-04-18_10:10,8755.28,8755.37,8753.15,8753.15,10312,211,1944,
2011-04-18_10:11,8755.44,8755.44,8753.77,8754.03,8455,238,2048,
2011-04-18_10:12,8752.01,8753.30,8752.01,8753.30,11550,331,2326,
2011-04-18_10:13,8753.10,8754.80,8753.10,8753.57,10458,248,2308,
2011-04-18_10:14,8753.97,8753.97,8753.02,8753.29,11355,343,2559,
2011-04-18_10:15,8754.31,8755.44,8754.31,8755.44,12854,304,2780,
2011-04-18_10:16,8754.74,8755.46,8754.74,8755.12,10169,282,2450,
2011-04-18_10:17,8753.40,8753.90,8753.29,8753.29,11056,287,2477,
2011-04-18_10:18,8755.64,8755.64,8752.21,8752.21,9756,231,2058,
2011-04-18_10:19,8752.44,8752.55,8751.69,8751.69,10761,282,2406,
2011-04-18_10:20,8749.96,8751.24,8749.96,8751.24,9033,219,2032,
2011-04-18_10:21,8751.30,8751.30,8749.48,8749.48,8623,240,2061,
2011-04-18_10:22,8749.51,8749.51,8748.20,8748.32,10032,215,1982,
2011-04-18_10:23,8746.89,8749.83,8746.89,8747.18,9388,244,2100,
2011-04-18_10:24,8746.70,8746.70,8745.15,8745.79,12097,258,2138,
2011-04-18_10:25,8746.98,8746.98,8745.84,8745.93,10263,252,2191,
2011-04-18_10:26,8743.73,8746.06,8743.57,8745.97,8444,237,2067,
2011-04-18_10:27,8744.45,8744.90,8744.42,8744.90,9660,267,2124,
2011-04-18_10:28,8741.42,8742.88,8741.42,8742.84,10929,296,2417,
2011-04-18_10:29,8742.87,8745.15,8742.87,8743.46,13234,396,2751,
2011-04-18_10:30,8742.36,8744.98,8742.36,8743.18,12799,406,2946,
2011-04-18_10:31,8743.72,8746.24,8743.72,8745.88,10496,328,2452,
2011-04-18_10:32,8745.20,8745.20,8743.33,8743.40,9318,233,2014,
2011-04-18_10:33,8744.11,8744.85,8744.11,8744.52,9105,258,2065,
2011-04-18_10:34,8745.55,8745.55,8743.96,8743.96,8420,262,2066,
2011-04-18_10:35,8742.63,8745.01,8742.63,8744.48,8240,266,2006,
2011-04-18_10:36,8740.94,8745.57,8740.94,8745.49,9823,333,2261,
2011-04-18_10:37,8744.57,8745.04,8743.62,8743.62,9119,339,2236,
2011-04-18_10:38,8744.34,8744.76,8744.34,8744.73,11498,352,2574,
2011-04-18_10:39,8743.98,8743.98,8740.61,8741.91,10930,330,2580,
2011-04-18_10:40,8742.87,8743.95,8741.76,8743.95,12923,270,2327,
2011-04-18_10:41,8744.62,8744.62,8740.93,8740.93,10429,302,2359,
2011-04-18_10:42,8741.45,8741.61,8739.42,8741.61,10777,255,2194,
2011-04-18_10:43,8744.37,8744.37,8741.74,8742.61,8967,216,2112,
2011-04-18_10:44,8743.20,8744.87,8743.20,8744.87,10461,267,2098,
2011-04-18_10:45,8743.18,8745.55,8743.18,8744.57,10655,261,2088,
2011-04-18_10:46,8745.45,8745.45,8742.68,8745.36,11755,340,2281,
2011-04-18_10:47,8744.21,8744.21,8742.63,8744.12,11636,314,2117,
2011-04-18_10:48,8743.82,8745.10,8743.82,8744.50,10321,265,1967,
2011-04-18_10:49,8743.66,8745.39,8742.67,8742.92,8505,258,1991,
2011-04-18_10:50,8743.85,8743.85,8742.86,8743.54,9294,224,1907,
2011-04-18_10:51,8742.74,8743.08,8742.45,8743.08,7978,218,1643,
2011-04-18_10:52,8742.81,8745.22,8742.81,8745.11,10273,267,1893,
2011-04-18_10:53,8745.68,8745.68,8743.30,8743.33,9335,276,1893,
2011-04-18_10:54,8743.40,8743.44,8743.00,8743.44,11284,314,2227,
2011-04-18_10:55,8743.52,8748.57,8743.52,8744.69,9382,286,2154,
2011-04-18_10:56,8746.00,8748.44,8746.00,8748.44,9728,256,1855,
2011-04-18_10:57,8747.55,8748.40,8747.07,8748.40,8262,243,1655,
2011-04-18_10:58,8750.88,8750.88,8749.10,8749.44,10774,306,1761,
2011-04-18_10:59,8750.99,8752.12,8750.99,8752.12,8538,237,1801,
2011-04-18_11:00,8752.25,8752.25,8749.14,8749.14,9332,235,1839,
2011-04-18_11:01,8748.64,8748.64,8746.38,8746.53,8629,234,1826,
2011-04-18_11:02,8747.38,8747.99,8747.38,8747.87,8763,242,1815,
2011-04-18_11:03,8750.29,8750.29,8749.02,8749.13,9672,241,1930,
2011-04-18_11:04,8750.21,8750.21,8747.74,8749.69,8288,216,1776,
2011-04-18_11:05,8749.18,8749.18,8748.13,8749.06,8244,227,1797,
2011-04-18_11:06,8750.02,8750.02,8747.44,8747.44,8144,190,1606,
2011-04-18_11:07,8747.89,8750.57,8747.89,8750.54,8715,206,1640,
2011-04-18_11:08,8749.61,8749.80,8748.62,8748.79,9243,284,1892,
2011-04-18_11:09,8748.09,8748.93,8748.09,8748.93,9106,284,1787,
2011-04-18_11:10,8748.64,8748.64,8746.41,8746.76,7263,222,1546,
2011-04-18_11:11,8747.12,8750.93,8747.12,8749.17,8946,262,1776,
2011-04-18_11:12,8750.40,8753.20,8749.21,8749.21,9225,250,1854,
2011-04-18_11:13,8751.42,8751.42,8746.47,8746.59,7652,215,1757,
2011-04-18_11:14,8750.51,8751.85,8747.04,8747.04,6959,206,1798,
2011-04-18_11:15,8746.83,8750.53,8746.83,8748.02,7768,205,1862,
2011-04-18_11:16,8747.64,8749.83,8747.64,8749.83,7365,233,1821,
2011-04-18_11:17,8749.54,8749.54,8747.85,8747.85,6468,184,1574,
2011-04-18_11:18,8749.62,8749.62,8746.17,8747.40,8496,240,1747,
2011-04-18_11:19,8748.31,8749.54,8747.89,8748.12,7248,227,1710,
2011-04-18_11:20,8747.52,8750.34,8747.52,8748.16,6802,177,1544,
2011-04-18_11:21,8748.11,8748.11,8746.01,8746.01,6403,172,1572,
2011-04-18_11:22,8748.72,8748.72,8746.50,8746.62,8229,231,1854,
2011-04-18_11:23,8748.48,8748.48,8747.03,8747.03,7063,190,1584,
2011-04-18_11:24,8748.04,8748.04,8745.45,8745.66,7822,204,1792,
2011-04-18_11:25,8746.68,8747.04,8745.39,8747.04,7634,214,1777,
2011-04-18_11:26,8745.58,8748.71,8745.58,8745.82,8886,205,1827,
2011-04-18_11:27,8744.62,8744.62,8743.81,8744.48,8676,228,2075,
2011-04-18_11:28,8746.70,8746.70,8744.24,8744.82,7157,199,1847,
2011-04-18_11:29,8746.51,8746.51,8743.30,8743.30,9338,239,2000,
2011-04-18_11:30,8743.13,8743.38,8740.53,8743.29,9636,250,2070,
2011-04-18_11:31,8742.65,8742.65,8741.35,8742.22,10723,312,2198,
2011-04-18_11:32,8742.09,8742.73,8739.97,8742.53,8579,226,1937,
2011-04-18_11:33,8742.30,8743.79,8741.66,8743.79,7909,233,1863,
2011-04-18_11:34,8741.43,8741.43,8738.29,8738.29,8703,227,1877,
2011-04-18_11:35,8740.14,8740.14,8738.79,8738.79,9698,260,2087,
2011-04-18_11:36,8739.87,8739.87,8735.61,8735.61,10820,265,2227,
2011-04-18_11:37,8733.27,8737.44,8733.27,8735.18,9983,258,2357,
2011-04-18_11:38,8734.96,8737.59,8734.96,8737.34,10172,258,2226,
2011-04-18_11:39,8735.91,8735.91,8734.33,8734.33,9706,233,2126,
2011-04-18_11:40,8735.28,8735.28,8732.26,8733.57,9045,256,2277,
2011-04-18_11:41,8733.80,8733.80,8732.87,8732.97,9909,265,2361,
2011-04-18_11:42,8731.40,8733.09,8731.40,8732.05,10708,325,2546,
2011-04-18_11:43,8729.98,8730.92,8729.98,8730.84,10797,305,2672,
2011-04-18_11:44,8731.71,8731.71,8729.47,8729.47,10354,253,2369,
2011-04-18_11:45,8728.13,8729.67,8728.13,8729.67,10843,328,2456,
2011-04-18_11:46,8728.22,8731.82,8727.89,8731.39,12171,322,2862,
2011-04-18_11:47,8730.45,8730.78,8727.74,8730.78,9905,315,2498,
2011-04-18_11:48,8728.18,8728.34,8728.05,8728.34,10074,296,2100,
2011-04-18_11:49,8726.14,8727.69,8725.41,8725.75,8571,246,2080,
2011-04-18_11:50,8725.44,8727.82,8725.44,8727.44,10123,236,1897,
2011-04-18_11:51,8725.67,8727.68,8725.61,8725.66,10297,290,2489,
2011-04-18_11:52,8727.75,8727.75,8724.25,8725.49,8747,240,1997,
2011-04-18_11:53,8726.13,8726.13,8721.61,8722.94,13156,481,2948,
2011-04-18_11:54,8722.81,8722.81,8721.06,8722.18,11075,321,2471,
2011-04-18_11:55,8719.58,8720.30,8719.58,8720.02,12089,348,2616,
2011-04-18_11:56,8716.75,8717.05,8715.26,8715.26,14956,447,3218,
2011-04-18_11:57,8716.09,8716.09,8714.71,8714.71,12359,354,2843,
2011-04-18_11:58,8714.87,8714.87,8708.47,8708.47,19753,607,4433,
2011-04-18_11:59,8708.20,8709.07,8707.95,8707.95,16574,474,3898,
2011-04-18_12:00,8706.79,8708.72,8706.79,8708.72,16711,436,3729,
2011-04-18_12:01,8705.39,8706.11,8703.11,8703.61,20263,584,4575,
2011-04-18_12:02,8703.33,8704.56,8703.33,8704.33,14272,350,3035,
2011-04-18_12:03,8706.69,8707.19,8704.48,8707.11,13827,380,3257,
2011-04-18_12:04,8706.34,8708.21,8704.58,8704.58,13130,383,2920,
2011-04-18_12:05,8708.41,8709.06,8708.41,8708.99,11348,284,2362,
2011-04-18_12:06,8708.61,8708.61,8707.25,8707.93,11256,278,2232,
2011-04-18_12:07,8708.76,8708.90,8707.44,8707.44,9003,265,2024,
2011-04-18_12:08,8709.30,8709.89,8706.71,8707.31,9429,265,1905,
2011-04-18_12:09,8708.72,8708.72,8707.15,8707.65,9105,250,2020,
2011-04-18_12:10,8709.17,8710.73,8709.17,8710.73,10054,228,1853,
2011-04-18_12:11,8711.00,8712.77,8711.00,8712.54,7738,205,1687,
2011-04-18_12:12,8711.51,8715.29,8711.51,8712.53,10818,239,1846,
2011-04-18_12:13,8711.88,8713.12,8711.88,8712.73,8926,285,2128,
2011-04-18_12:14,8713.67,8714.78,8713.09,8713.42,8285,205,1823,
2011-04-18_12:15,8712.45,8714.04,8712.45,8713.70,7433,224,1953,
2011-04-18_12:16,8714.99,8714.99,8714.16,8714.43,8831,205,1819,
2011-04-18_12:17,8714.94,8715.74,8713.99,8715.52,8376,177,1619,
2011-04-18_12:18,8718.59,8719.95,8718.59,8719.95,9510,214,1884,
2011-04-18_12:19,8719.86,8722.62,8719.86,8722.32,9851,249,2144,
2011-04-18_12:20,8721.88,8721.90,8720.87,8721.79,10175,229,2068,
2011-04-18_12:21,8722.47,8722.86,8722.10,8722.10,6819,188,1706,
2011-04-18_12:22,8720.57,8721.34,8719.94,8720.15,5964,186,1716,
2011-04-18_12:23,8721.79,8723.12,8720.44,8720.44,8110,201,1647,
2011-04-18_12:24,8719.69,8719.69,8718.83,8719.52,7943,205,1713,
2011-04-18_12:25,8718.43,8720.27,8718.43,8720.16,8809,209,1869,
2011-04-18_12:26,8719.89,8720.72,8719.89,8720.61,7518,192,1710,
2011-04-18_12:27,8720.65,8721.60,8718.24,8718.24,9105,242,2053,
2011-04-18_12:28,8719.90,8720.41,8718.77,8718.77,8953,277,2016,
2011-04-18_12:29,8719.73,8721.02,8717.42,8717.42,8182,228,1865,
2011-04-18_12:30,8718.29,8720.12,8718.29,8720.12,7803,200,1858,
2011-04-18_12:31,8721.45,8721.45,8717.81,8717.81,6815,189,1745,
2011-04-18_12:32,8720.15,8720.15,8719.27,8719.53,6782,207,1737,
2011-04-18_12:33,8717.54,8721.40,8717.54,8721.40,7528,223,1793,
2011-04-18_12:34,8722.51,8722.51,8720.63,8721.99,9398,247,1920,
2011-04-18_12:35,8719.85,8720.77,8719.85,8719.88,7200,181,1681,
2011-04-18_12:36,8716.99,8720.08,8716.99,8720.08,7845,180,1663,
2011-04-18_12:37,8718.60,8718.60,8716.12,8716.94,7699,224,1957,
2011-04-18_12:38,8716.48,8716.94,8716.16,8716.32,7226,204,1705,
2011-04-18_12:39,8714.50,8719.51,8714.50,8719.51,10916,257,2090,
2011-04-18_12:40,8715.15,8718.42,8715.15,8718.25,10981,269,2156,
2011-04-18_12:41,8718.30,8718.30,8713.80,8714.43,9305,204,1921,
2011-04-18_12:42,8716.08,8716.86,8714.59,8716.86,8563,237,1962,
2011-04-18_12:43,8717.46,8718.23,8715.52,8718.23,8057,204,1721,
2011-04-18_12:44,8718.94,8719.15,8718.23,8719.15,8197,216,1977,
2011-04-18_12:45,8720.12,8721.62,8720.12,8720.36,7410,216,1797,
2011-04-18_12:46,8718.34,8720.07,8717.90,8719.86,9482,223,1902,
2011-04-18_12:47,8719.97,8719.97,8717.89,8718.71,8509,224,1791,
2011-04-18_12:48,8718.81,8719.00,8717.59,8717.59,7825,192,1801,
2011-04-18_12:49,8717.00,8718.83,8716.96,8716.96,9010,210,1818,
2011-04-18_12:50,8719.01,8719.44,8717.04,8719.44,8993,215,1906,
2011-04-18_12:51,8716.69,8716.85,8716.42,8716.85,11524,320,2172,
2011-04-18_12:52,8712.95,8715.95,8712.95,8715.79,8579,215,1959,
2011-04-18_12:53,8715.62,8715.62,8712.33,8712.33,10347,244,2132,
2011-04-18_12:54,8713.42,8714.59,8711.46,8711.46,10734,234,2185,
2011-04-18_12:55,8712.86,8712.86,8711.75,8712.78,11499,265,2397,
2011-04-18_12:56,8712.16,8712.43,8709.53,8709.53,10989,264,2181,
2011-04-18_12:57,8711.90,8712.70,8709.80,8709.80,11266,255,2177,
2011-04-18_12:58,8712.94,8712.94,8708.15,8708.20,11793,290,2290,
2011-04-18_12:59,8707.27,8711.07,8707.27,8710.28,10363,246,2118,
2011-04-18_13:00,8709.91,8711.12,8709.40,8709.40,11533,250,2249,
2011-04-18_13:01,8706.34,8709.63,8706.34,8707.88,11902,283,2711,
2011-04-18_13:02,8709.02,8711.81,8709.02,8711.79,13041,293,2567,
2011-04-18_13:03,8713.18,8713.18,8711.42,8711.68,11223,267,2402,
2011-04-18_13:04,8714.82,8714.82,8708.70,8708.70,10939,238,2103,
2011-04-18_13:05,8712.32,8713.68,8710.74,8711.19,11217,287,2223,
2011-04-18_13:06,8712.60,8713.79,8711.08,8711.08,8708,253,2110,
2011-04-18_13:07,8713.59,8713.59,8711.75,8711.75,9788,285,2252,
2011-04-18_13:08,8713.91,8713.91,8709.79,8709.86,11125,268,2427,
2011-04-18_13:09,8711.44,8713.02,8709.20,8709.21,11514,253,2348,
2011-04-18_13:10,8712.65,8712.65,8709.32,8711.00,11205,297,2694,
2011-04-18_13:11,8712.49,8712.49,8707.79,8708.10,14795,309,2912,
2011-04-18_13:12,8709.62,8712.13,8709.12,8709.30,14307,315,2752,
2011-04-18_13:13,8709.37,8711.39,8707.92,8708.45,13045,307,2700,
2011-04-18_13:14,8708.05,8711.25,8708.05,8711.25,14799,322,2914,
2011-04-18_13:15,8712.01,8712.01,8707.81,8708.21,13701,321,2969,
2011-04-18_13:16,8709.36,8710.02,8707.28,8707.28,14111,360,3178,
2011-04-18_13:17,8711.38,8711.38,8708.82,8709.45,14018,442,3396,
2011-04-18_13:18,8710.29,8710.39,8710.00,8710.00,13930,378,3058,
2011-04-18_13:19,8708.36,8710.28,8707.87,8707.91,16972,405,3446,
2011-04-18_13:20,8709.41,8709.41,8708.37,8709.00,18242,439,3732,
2011-04-18_13:21,8708.96,8709.42,8707.35,8707.35,19424,506,3924,
2011-04-18_13:22,8705.95,8705.95,8705.94,8705.94,22572,584,4483,
2011-04-18_13:23,8705.31,8707.03,8705.05,8705.05,23593,646,5232,
2011-04-18_13:24,8705.08,8706.84,8704.60,8706.20,24319,614,5184,
2011-04-18_13:25,8710.33,8710.33,8705.48,8706.79,25326,572,4999,
2011-04-18_13:26,8706.76,8706.76,8706.76,8706.76,0,0,0,
2011-04-18_13:27,8706.76,8706.76,8706.76,8706.76,0,0,0,
2011-04-18_13:28,8706.76,8706.76,8706.76,8706.76,0,0,0,
2011-04-18_13:29,8706.76,8706.76,8706.76,8706.76,0,0,0,
2011-04-18_13:30,8706.76,8714.48,8706.76,8714.48,135544,5581,31980,
2011-04-19_09:01,8643.40,8643.40,8636.30,8636.30,68493,3141,22169,
2011-04-19_09:02,8634.01,8636.10,8633.08,8634.60,25764,929,7086,
2011-04-19_09:03,8633.20,8633.20,8627.83,8627.83,37101,1064,7714,
2011-04-19_09:04,8625.29,8625.29,8624.72,8624.72,38492,1103,7808,
2011-04-19_09:05,8622.74,8624.26,8622.37,8622.37,39187,976,7391,
2011-04-19_09:06,8619.98,8621.92,8618.70,8621.92,34734,901,6929,
2011-04-19_09:07,8616.75,8624.90,8616.75,8624.90,39540,951,7541,
2011-04-19_09:08,8622.46,8626.23,8621.66,8626.23,37018,867,6589,
2011-04-19_09:09,8626.21,8630.61,8625.87,8630.61,37115,851,6583,
2011-04-19_09:10,8632.33,8635.62,8632.33,8635.62,33665,825,5963,
2011-04-19_09:11,8636.09,8643.13,8636.09,8640.98,31612,734,5739,
2011-04-19_09:12,8644.07,8646.39,8644.07,8646.39,29226,648,5424,
2011-04-19_09:13,8645.46,8647.63,8644.70,8647.61,29529,728,5816,
2011-04-19_09:14,8651.04,8651.04,8648.86,8648.86,25129,584,4837,
2011-04-19_09:15,8650.42,8651.47,8649.09,8650.06,25318,602,4973,
2011-04-19_09:16,8651.40,8651.62,8649.91,8651.62,25605,621,4854,
2011-04-19_09:17,8651.98,8653.08,8651.51,8651.75,19964,492,4096,
2011-04-19_09:18,8655.03,8656.42,8654.31,8656.42,22013,514,4165,
2011-04-19_09:19,8654.27,8658.97,8654.27,8658.97,18138,576,4121,
2011-04-19_09:20,8657.75,8657.75,8655.97,8657.00,18733,534,3996,
2011-04-19_09:21,8654.17,8654.17,8652.76,8653.75,21021,539,4431,
2011-04-19_09:22,8651.63,8652.46,8651.18,8652.46,21542,516,4203,
2011-04-19_09:23,8650.56,8650.56,8648.19,8648.19,19162,495,4043,
2011-04-19_09:24,8646.30,8646.30,8642.18,8642.18,22850,611,4768,
2011-04-19_09:25,8635.80,8636.95,8634.86,8636.95,22237,591,4950,
2011-04-19_09:26,8636.18,8636.88,8635.33,8636.17,21741,488,4255,
2011-04-19_09:27,8632.19,8635.41,8632.19,8634.43,19757,496,3998,
2011-04-19_09:28,8636.38,8637.48,8634.73,8637.48,20061,496,4101,
2011-04-19_09:29,8633.97,8636.29,8633.97,8636.22,19195,504,3919,
2011-04-19_09:30,8636.75,8637.86,8636.75,8637.86,18301,468,3790,
2011-04-19_09:31,8632.92,8632.92,8623.90,8624.13,26724,828,5522,
2011-04-19_09:32,8621.69,8621.69,8613.71,8613.71,27479,689,5618,
2011-04-19_09:33,8614.74,8614.74,8613.10,8614.41,30414,884,6371,
2011-04-19_09:34,8613.01,8613.01,8610.21,8610.21,30374,805,6056,
2011-04-19_09:35,8610.59,8610.59,8609.54,8609.99,24314,554,5194,
2011-04-19_09:36,8609.48,8612.45,8609.48,8610.62,24368,608,5329,
2011-04-19_09:37,8612.43,8614.01,8612.15,8614.01,22476,557,4698,
2011-04-19_09:38,8611.38,8616.08,8611.38,8615.50,19018,463,4274,
2011-04-19_09:39,8615.83,8616.96,8615.83,8616.96,18060,414,3797,
2011-04-19_09:40,8616.63,8619.33,8616.63,8618.91,15773,415,3656,
2011-04-19_09:41,8619.10,8622.49,8619.10,8622.49,16348,427,3717,
2011-04-19_09:42,8620.82,8623.00,8620.82,8622.69,14991,366,3162,
2011-04-19_09:43,8620.12,8620.12,8617.59,8617.59,14786,368,3239,
2011-04-19_09:44,8617.34,8617.34,8616.23,8616.23,16318,435,3688,
2011-04-19_09:45,8614.72,8618.11,8614.72,8617.70,13846,339,3242,
2011-04-19_09:46,8619.51,8619.51,8615.71,8617.85,16396,462,3297,
2011-04-19_09:47,8618.75,8619.78,8618.75,8619.01,17107,370,3221,
2011-04-19_09:48,8620.15,8623.24,8620.15,8621.65,17486,406,3294,
2011-04-19_09:49,8623.12,8626.62,8623.12,8626.62,17303,399,3108,
2011-04-19_09:50,8626.61,8627.22,8622.17,8622.17,16620,418,3604,
2011-04-19_09:51,8620.62,8620.62,8611.45,8611.45,24993,780,5072,
2011-04-19_09:52,8611.75,8612.51,8611.49,8611.49,15970,388,3259,
2011-04-19_09:53,8610.90,8611.07,8609.51,8609.51,15763,356,3234,
2011-04-19_09:54,8612.99,8612.99,8609.47,8609.47,12686,316,2880,
2011-04-19_09:55,8609.87,8609.87,8607.94,8609.01,11231,258,2523,
2011-04-19_09:56,8601.59,8604.59,8601.59,8604.57,15007,425,3266,
2011-04-19_09:57,8603.29,8605.56,8603.29,8604.80,12632,391,2841,
2011-04-19_09:58,8603.57,8606.43,8602.22,8602.22,14853,342,2783,
2011-04-19_09:59,8605.76,8605.76,8601.67,8602.41,13210,365,2906,
2011-04-19_10:00,8603.42,8603.42,8601.93,8602.59,13920,334,2865,
2011-04-19_10:01,8602.45,8606.67,8602.45,8606.67,11983,323,2724,
2011-04-19_10:02,8606.52,8606.52,8605.24,8605.86,14059,351,2868,
2011-04-19_10:03,8605.98,8608.37,8605.98,8608.37,15502,350,2825,
2011-04-19_10:04,8609.96,8609.96,8608.02,8608.66,11339,263,2427,
2011-04-19_10:05,8607.68,8610.86,8607.68,8610.00,12837,311,2577,
2011-04-19_10:06,8611.98,8612.92,8611.98,8612.09,12503,331,2658,
2011-04-19_10:07,8610.15,8613.36,8610.15,8612.39,11713,291,2340,
2011-04-19_10:08,8614.02,8615.20,8612.70,8612.91,12210,314,2481,
2011-04-19_10:09,8615.24,8616.48,8615.24,8616.17,12916,338,2633,
2011-04-19_10:10,8615.49,8619.15,8615.49,8619.15,14191,296,2372,
2011-04-19_10:11,8616.43,8619.69,8616.43,8619.69,11783,282,2460,
2011-04-19_10:12,8620.68,8621.50,8619.63,8621.49,11794,316,2417,
2011-04-19_10:13,8622.35,8624.36,8622.19,8624.36,12191,323,2402,
2011-04-19_10:14,8623.16,8624.99,8619.98,8619.98,12725,313,2569,
2011-04-19_10:15,8619.06,8619.55,8618.97,8619.55,12291,339,2603,
2011-04-19_10:16,8619.74,8619.74,8615.90,8615.98,10183,285,2296,
2011-04-19_10:17,8614.40,8617.46,8614.13,8614.64,9587,265,2321,
2011-04-19_10:18,8618.04,8618.04,8612.49,8612.62,8375,248,2046,
2011-04-19_10:19,8619.78,8619.78,8617.06,8617.06,8603,242,1931,
2011-04-19_10:20,8620.16,8620.16,8617.68,8620.06,8916,252,2021,
2011-04-19_10:21,8618.60,8618.60,8613.89,8614.86,8175,231,2137,
2011-04-19_10:22,8613.29,8616.75,8613.29,8613.41,8582,259,2177,
2011-04-19_10:23,8610.43,8615.04,8610.43,8612.83,9922,309,2393,
2011-04-19_10:24,8612.44,8614.86,8612.44,8614.86,9954,277,2191,
2011-04-19_10:25,8609.38,8609.38,8607.63,8608.76,12701,403,3210,
2011-04-19_10:26,8606.99,8609.13,8606.50,8609.13,10920,351,2602,
2011-04-19_10:27,8606.31,8607.20,8606.20,8607.20,8802,239,2146,
2011-04-19_10:28,8608.65,8608.65,8606.26,8606.57,8119,272,2257,
2011-04-19_10:29,8607.76,8609.70,8606.55,8609.70,10820,305,2650,
2011-04-19_10:30,8609.36,8609.36,8606.63,8607.76,8024,214,2184,
2011-04-19_10:31,8609.77,8609.77,8606.58,8606.58,10547,238,2106,
2011-04-19_10:32,8609.58,8610.29,8608.17,8610.29,10128,244,2009,
2011-04-19_10:33,8607.78,8610.43,8607.78,8609.99,9513,315,2139,
2011-04-19_10:34,8610.38,8610.42,8609.81,8610.42,8982,208,1800,
2011-04-19_10:35,8610.65,8611.31,8610.62,8611.31,9808,226,1784,
2011-04-19_10:36,8611.45,8612.17,8610.62,8611.54,8273,205,1752,
2011-04-19_10:37,8611.59,8612.96,8610.68,8610.68,10610,319,2006,
2011-04-19_10:38,8613.13,8613.13,8611.73,8611.73,9839,263,2102,
2011-04-19_10:39,8613.82,8613.82,8612.01,8612.20,6299,182,1639,
2011-04-19_10:40,8612.87,8614.23,8611.78,8614.23,8715,282,2149,
2011-04-19_10:41,8613.21,8613.58,8612.96,8612.96,8738,218,2039,
2011-04-19_10:42,8609.63,8611.63,8609.49,8611.63,7332,205,1717,
2011-04-19_10:43,8610.78,8613.39,8609.78,8610.17,7840,222,1843,
2011-04-19_10:44,8611.98,8611.99,8610.39,8611.99,8165,193,1681,
2011-04-19_10:45,8610.90,8610.90,8609.32,8609.32,7703,218,1702,
2011-04-19_10:46,8611.35,8614.49,8611.35,8614.49,8814,236,1908,
2011-04-19_10:47,8612.10,8614.48,8612.10,8613.16,9248,280,1828,
2011-04-19_10:48,8612.03,8613.71,8609.14,8609.14,9213,242,2071,
2011-04-19_10:49,8610.43,8613.21,8610.43,8611.34,11421,276,2216,
2011-04-19_10:50,8612.46,8613.81,8612.46,8613.81,9082,232,1935,
2011-04-19_10:51,8613.42,8614.39,8611.88,8612.10,10523,275,2220,
2011-04-19_10:52,8609.65,8612.27,8609.65,8611.06,9846,250,2119,
2011-04-19_10:53,8613.26,8613.26,8610.97,8612.91,11159,293,2157,
2011-04-19_10:54,8615.31,8615.31,8610.26,8610.26,13075,420,2704,
2011-04-19_10:55,8611.72,8612.20,8611.52,8612.20,8660,265,2081,
2011-04-19_10:56,8612.60,8612.60,8609.77,8609.77,8589,256,1910,
2011-04-19_10:57,8607.63,8609.00,8607.63,8608.91,8928,258,2104,
2011-04-19_10:58,8606.97,8607.32,8606.08,8606.08,10830,367,2466,
2011-04-19_10:59,8609.74,8609.74,8606.18,8607.89,11148,318,2411,
2011-04-19_11:00,8607.08,8607.08,8600.12,8600.60,10523,334,2645,
2011-04-19_11:01,8604.13,8605.82,8604.13,8605.82,10666,304,2360,
2011-04-19_11:02,8608.56,8610.87,8608.03,8610.87,10906,261,2253,
2011-04-19_11:03,8612.62,8612.99,8612.19,8612.99,10968,250,2269,
2011-04-19_11:04,8613.93,8615.02,8613.93,8614.06,14735,334,2220,
2011-04-19_11:05,8613.05,8616.50,8613.05,8616.50,9603,217,1772,
2011-04-19_11:06,8617.54,8620.19,8616.97,8617.54,7544,197,1642,
2011-04-19_11:07,8618.64,8618.64,8617.45,8617.95,7892,204,1601,
2011-04-19_11:08,8619.85,8620.51,8617.91,8617.91,8222,267,1762,
2011-04-19_11:09,8617.56,8617.56,8616.89,8617.01,7104,189,1562,
2011-04-19_11:10,8618.04,8621.17,8617.65,8621.06,6650,182,1567,
2011-04-19_11:11,8621.55,8621.55,8620.42,8620.42,6222,180,1532,
2011-04-19_11:12,8616.88,8619.08,8616.88,8618.77,5255,151,1315,
2011-04-19_11:13,8619.25,8621.23,8619.25,8620.88,6009,190,1541,
2011-04-19_11:14,8618.04,8620.74,8618.04,8619.23,6578,205,1571,
2011-04-19_11:15,8619.93,8620.99,8619.93,8620.90,6129,195,1558,
2011-04-19_11:16,8622.63,8622.63,8620.81,8620.81,8779,228,1769,
2011-04-19_11:17,8614.33,8622.40,8614.33,8622.39,8041,211,1870,
2011-04-19_11:18,8620.80,8620.80,8616.58,8620.07,8410,234,1914,
2011-04-19_11:19,8617.56,8617.56,8615.19,8615.29,8559,195,1757,
2011-04-19_11:20,8618.18,8618.18,8616.26,8616.48,6051,195,1579,
2011-04-19_11:21,8615.77,8616.65,8615.11,8616.32,8169,233,1882,
2011-04-19_11:22,8616.16,8616.22,8614.48,8614.59,8552,258,2164,
2011-04-19_11:23,8615.39,8615.39,8613.56,8614.41,8693,256,2081,
2011-04-19_11:24,8612.00,8613.44,8611.35,8611.35,9644,252,1897,
2011-04-19_11:25,8611.20,8611.20,8604.26,8608.42,17763,532,3643,
2011-04-19_11:26,8604.71,8604.71,8598.65,8599.58,19817,553,3931,
2011-04-19_11:27,8602.16,8603.20,8599.69,8599.69,14085,397,3018,
2011-04-19_11:28,8600.59,8600.59,8597.86,8599.97,12104,320,2783,
2011-04-19_11:29,8601.07,8601.48,8599.55,8601.48,11633,319,2748,
2011-04-19_11:30,8601.54,8602.39,8600.06,8602.39,11705,302,2583,
2011-04-19_11:31,8599.80,8601.39,8599.80,8600.23,8059,223,1956,
2011-04-19_11:32,8601.20,8601.20,8599.57,8599.57,8079,238,1893,
2011-04-19_11:33,8600.57,8600.57,8599.51,8599.51,9797,245,2139,
2011-04-19_11:34,8601.34,8602.94,8601.34,8602.69,7947,233,1817,
2011-04-19_11:35,8603.68,8603.68,8602.54,8603.32,6700,173,1601,
2011-04-19_11:36,8602.46,8602.46,8601.01,8601.01,7910,211,1886,
2011-04-19_11:37,8598.10,8599.26,8598.10,8599.16,10008,232,1999,
2011-04-19_11:38,8599.24,8600.14,8599.24,8600.08,7970,251,2013,
2011-04-19_11:39,8599.75,8599.75,8598.30,8598.30,9119,284,2147,
2011-04-19_11:40,8596.13,8596.13,8594.87,8594.96,10131,295,2049,
2011-04-19_11:41,8596.22,8597.81,8596.22,8597.22,14378,370,2592,
2011-04-19_11:42,8596.23,8596.23,8593.31,8593.86,11415,308,2332,
2011-04-19_11:43,8595.79,8595.79,8592.54,8592.54,10913,323,2453,
2011-04-19_11:44,8594.10,8594.10,8592.47,8592.55,8553,252,2158,
2011-04-19_11:45,8594.10,8594.10,8592.23,8592.32,7689,239,2047,
2011-04-19_11:46,8595.03,8595.63,8593.96,8593.96,8169,230,2027,
2011-04-19_11:47,8593.70,8595.62,8593.70,8595.51,8548,240,2008,
2011-04-19_11:48,8594.19,8594.19,8593.13,8593.98,9156,267,1997,
2011-04-19_11:49,8595.45,8597.34,8595.45,8597.26,9114,248,2048,
2011-04-19_11:50,8597.07,8597.54,8595.78,8597.54,9643,246,2299,
2011-04-19_11:51,8598.85,8599.43,8598.85,8599.43,10526,280,2079,
2011-04-19_11:52,8600.56,8602.45,8600.56,8602.45,9717,265,1894,
2011-04-19_11:53,8603.14,8604.33,8602.85,8602.85,7380,219,1806,
2011-04-19_11:54,8602.27,8603.15,8602.27,8603.15,7609,216,1769,
2011-04-19_11:55,8604.37,8605.44,8604.37,8604.64,7981,228,1619,
2011-04-19_11:56,8605.13,8608.02,8605.13,8607.70,6304,217,1768,
2011-04-19_11:57,8606.37,8606.37,8605.24,8605.27,7677,218,1762,
2011-04-19_11:58,8606.04,8608.62,8606.04,8608.62,9647,303,2095,
2011-04-19_11:59,8605.46,8610.00,8604.94,8610.00,9055,318,1989,
2011-04-19_12:00,8611.61,8611.61,8605.51,8606.54,8710,245,1855,
2011-04-19_12:01,8608.65,8608.65,8605.49,8605.60,8936,256,1970,
2011-04-19_12:02,8605.89,8611.34,8605.89,8610.82,8371,243,1730,
2011-04-19_12:03,8610.57,8610.57,8608.85,8609.13,6776,213,1700,
2011-04-19_12:04,8609.57,8613.27,8609.57,8609.80,7685,221,1756,
2011-04-19_12:05,8611.01,8611.92,8611.01,8611.34,9589,216,1672,
2011-04-19_12:06,8612.88,8612.88,8611.88,8612.67,6562,172,1630,
2011-04-19_12:07,8609.35,8609.48,8608.73,8609.19,7074,200,1783,
2011-04-19_12:08,8609.53,8609.53,8606.01,8609.23,8521,250,2105,
2011-04-19_12:09,8609.52,8609.52,8605.03,8607.77,10262,247,2138,
2011-04-19_12:10,8606.86,8610.09,8606.62,8606.62,9135,219,1863,
2011-04-19_12:11,8605.35,8608.69,8605.35,8608.69,7691,196,1657,
2011-04-19_12:12,8608.28,8611.69,8608.28,8609.53,6747,220,1736,
2011-04-19_12:13,8611.99,8611.99,8611.26,8611.26,8218,226,1669,
2011-04-19_12:14,8610.58,8610.97,8610.58,8610.76,8386,205,1497,
2011-04-19_12:15,8612.20,8612.20,8610.63,8610.67,9204,219,1722,
2011-04-19_12:16,8614.05,8615.20,8613.29,8615.07,6709,177,1592,
2011-04-19_12:17,8615.56,8615.56,8611.73,8615.31,6563,201,1691,
2011-04-19_12:18,8617.38,8617.38,8613.17,8616.68,8110,263,1937,
2011-04-19_12:19,8619.28,8619.28,8614.00,8614.00,6797,216,1687,
2011-04-19_12:20,8615.65,8617.17,8615.65,8617.03,8349,212,1981,
2011-04-19_12:21,8614.12,8615.86,8612.03,8612.03,10185,300,2562,
2011-04-19_12:22,8613.59,8614.07,8609.49,8609.49,9099,268,2521,
2011-04-19_12:23,8611.21,8612.37,8611.21,8612.05,11848,314,2150,
2011-04-19_12:24,8611.85,8611.97,8610.52,8611.61,8807,244,2195,
2011-04-19_12:25,8613.80,8615.38,8613.80,8615.13,7033,207,1893,
2011-04-19_12:26,8613.65,8615.74,8613.16,8613.16,6745,184,1678,
2011-04-19_12:27,8613.58,8616.67,8613.58,8614.30,8153,253,1910,
2011-04-19_12:28,8610.99,8612.11,8610.99,8611.61,7576,220,1930,
2011-04-19_12:29,8614.68,8616.74,8614.68,8616.74,8471,210,1707,
2011-04-19_12:30,8612.34,8613.81,8612.34,8613.81,6848,193,1764,
2011-04-19_12:31,8615.18,8619.10,8615.18,8619.10,7184,221,1837,
2011-04-19_12:32,8619.38,8619.38,8615.83,8616.14,7010,248,1823,
2011-04-19_12:33,8619.80,8619.80,8616.48,8617.07,7373,264,1947,
2011-04-19_12:34,8619.61,8621.10,8619.54,8621.10,7024,225,1740,
2011-04-19_12:35,8619.75,8623.16,8619.75,8623.16,8095,258,2238,
2011-04-19_12:36,8622.03,8622.96,8618.45,8622.96,7891,234,1984,
2011-04-19_12:37,8621.61,8623.56,8621.61,8623.56,8973,271,2065,
2011-04-19_12:38,8626.17,8626.71,8625.66,8625.75,9796,245,2095,
2011-04-19_12:39,8624.94,8628.44,8624.94,8625.59,9596,319,2524,
2011-04-19_12:40,8630.71,8630.91,8628.21,8630.91,12476,343,2876,
2011-04-19_12:41,8631.78,8634.23,8624.55,8624.55,14908,443,3581,
2011-04-19_12:42,8629.22,8629.97,8629.04,8629.96,11484,334,2770,
2011-04-19_12:43,8630.42,8631.46,8625.72,8631.46,10519,303,2614,
2011-04-19_12:44,8630.81,8630.81,8627.65,8629.33,10020,301,2659,
2011-04-19_12:45,8627.77,8630.83,8627.77,8630.39,8760,255,2347,
2011-04-19_12:46,8626.47,8628.58,8626.47,8628.08,9206,245,2359,
2011-04-19_12:47,8629.52,8631.33,8629.52,8631.20,8653,261,2175,
2011-04-19_12:48,8629.92,8630.72,8629.20,8630.56,11032,264,2280,
2011-04-19_12:49,8628.14,8628.14,8626.95,8627.88,9549,326,2403,
2011-04-19_12:50,8629.46,8630.23,8629.46,8630.22,8416,255,2238,
2011-04-19_12:51,8631.02,8631.02,8628.90,8629.59,8725,252,2275,
2011-04-19_12:52,8630.52,8631.54,8630.52,8631.36,8359,250,2175,
2011-04-19_12:53,8630.30,8634.35,8630.30,8632.77,9401,256,2122,
2011-04-19_12:54,8633.16,8635.21,8633.16,8635.20,8962,309,2251,
2011-04-19_12:55,8632.73,8634.00,8632.73,8633.60,10126,289,2430,
2011-04-19_12:56,8632.99,8636.23,8632.99,8636.23,10866,296,2577,
2011-04-19_12:57,8636.31,8638.52,8635.96,8638.52,9980,275,2411,
2011-04-19_12:58,8636.68,8640.13,8636.68,8637.41,11234,428,2738,
2011-04-19_12:59,8637.22,8638.96,8637.22,8638.32,11379,329,2834,
2011-04-19_13:00,8639.65,8639.65,8636.51,8637.42,10935,316,2628,
2011-04-19_13:01,8635.24,8636.86,8635.24,8636.78,10950,315,2708,
2011-04-19_13:02,8638.53,8642.35,8638.53,8640.55,11312,302,2602,
2011-04-19_13:03,8641.98,8642.19,8641.39,8642.08,10289,310,2401,
2011-04-19_13:04,8641.39,8642.55,8641.39,8642.55,10817,316,2457,
2011-04-19_13:05,8645.59,8645.59,8634.84,8639.17,14086,369,3139,
2011-04-19_13:06,8638.54,8641.75,8638.54,8639.87,11235,348,2786,
2011-04-19_13:07,8639.63,8641.46,8639.63,8641.46,12391,355,2721,
2011-04-19_13:08,8640.96,8641.67,8640.78,8641.67,13187,414,2754,
2011-04-19_13:09,8639.92,8643.81,8639.92,8643.81,13594,337,3046,
2011-04-19_13:10,8640.16,8643.83,8640.16,8643.02,12718,401,2733,
2011-04-19_13:11,8640.43,8640.69,8638.73,8638.73,14036,439,3129,
2011-04-19_13:12,8640.31,8641.34,8639.02,8639.02,13766,364,2857,
2011-04-19_13:13,8638.72,8639.37,8638.72,8639.37,10449,305,2571,
2011-04-19_13:14,8641.15,8641.15,8639.47,8640.41,12281,353,2847,
2011-04-19_13:15,8637.17,8639.95,8637.17,8639.50,12839,360,3012,
2011-04-19_13:16,8639.11,8639.12,8638.40,8638.40,12979,407,3273,
2011-04-19_13:17,8640.32,8640.32,8637.71,8639.11,13115,360,3161,
2011-04-19_13:18,8633.52,8635.56,8633.35,8633.44,15585,406,3572,
2011-04-19_13:19,8638.23,8638.23,8635.31,8636.27,14277,411,3613,
2011-04-19_13:20,8636.65,8636.65,8634.86,8634.86,14366,395,3570,
2011-04-19_13:21,8637.04,8637.92,8636.42,8637.92,14489,407,3606,
2011-04-19_13:22,8638.62,8639.21,8635.20,8635.58,18906,496,4191,
2011-04-19_13:23,8638.44,8638.44,8636.44,8637.42,16108,421,3831,
2011-04-19_13:24,8636.80,8637.92,8635.78,8636.06,22635,654,5207,
2011-04-19_13:25,8641.81,8642.32,8638.01,8642.32,24785,570,4998,
2011-04-19_13:26,8642.32,8642.32,8642.32,8642.32,0,0,0,
2011-04-19_13:27,8642.32,8642.32,8642.32,8642.32,0,0,0,
2011-04-19_13:28,8642.32,8642.32,8642.32,8642.32,0,0,0,
2011-04-19_13:29,8642.32,8642.32,8642.32,8642.32,0,0,0,
2011-04-19_13:30,8642.32,8642.32,8638.55,8638.55,131705,5100,31521,
2011-04-20_09:01,8704.48,8710.74,8704.48,8710.32,63634,3190,21096,
2011-04-20_09:02,8713.26,8713.26,8712.39,8712.75,27922,1209,8022,
2011-04-20_09:03,8715.69,8715.69,8714.20,8714.73,36020,1104,8003,
2011-04-20_09:04,8709.53,8712.37,8709.53,8710.29,34152,1043,7125,
2011-04-20_09:05,8711.69,8711.69,8707.76,8707.76,31805,912,6574,
2011-04-20_09:06,8708.07,8709.76,8706.15,8706.15,31285,797,6252,
2011-04-20_09:07,8707.47,8707.81,8705.16,8705.55,29703,811,6059,
2011-04-20_09:08,8703.87,8707.25,8703.87,8705.42,30539,708,5485,
2011-04-20_09:09,8705.00,8705.00,8703.41,8703.41,27402,690,5348,
2011-04-20_09:10,8702.50,8702.50,8700.06,8701.35,22672,595,5090,
2011-04-20_09:11,8699.22,8699.98,8698.97,8699.98,27756,726,5328,
2011-04-20_09:12,8700.32,8705.58,8700.32,8704.75,24678,655,4823,
2011-04-20_09:13,8703.67,8706.42,8703.67,8706.42,27534,617,4851,
2011-04-20_09:14,8706.76,8710.58,8706.76,8710.58,27984,724,5268,
2011-04-20_09:15,8712.96,8713.28,8712.21,8713.28,27569,734,5309,
2011-04-20_09:16,8715.80,8721.79,8715.80,8721.79,27181,709,5361,
2011-04-20_09:17,8721.91,8726.51,8721.91,8726.51,27514,698,5489,
2011-04-20_09:18,8725.55,8725.55,8721.22,8723.41,27207,733,5353,
2011-04-20_09:19,8723.19,8724.23,8722.29,8722.34,23542,629,4982,
2011-04-20_09:20,8723.11,8724.09,8722.29,8722.58,22419,515,4631,
2011-04-20_09:21,8722.74,8724.88,8722.74,8723.63,22712,641,5078,
2011-04-20_09:22,8723.27,8724.83,8723.27,8723.31,21133,526,4231,
2011-04-20_09:23,8724.01,8726.94,8724.01,8726.15,19829,528,4094,
2011-04-20_09:24,8726.39,8729.32,8726.39,8729.32,21540,568,4500,
2011-04-20_09:25,8731.08,8732.71,8728.81,8732.71,26563,652,4859,
2011-04-20_09:26,8734.64,8735.16,8733.07,8735.16,24910,603,4734,
2011-04-20_09:27,8734.64,8734.98,8733.63,8733.63,21996,624,4428,
2011-04-20_09:28,8732.48,8733.65,8731.42,8731.42,21321,691,4476,
2011-04-20_09:29,8731.77,8737.02,8731.77,8737.02,23644,818,4680,
2011-04-20_09:30,8736.11,8740.25,8736.11,8738.77,21395,634,4382,
2011-04-20_09:31,8741.10,8742.54,8740.16,8742.54,20729,616,3962,
2011-04-20_09:32,8742.59,8743.39,8740.79,8741.31,20143,619,4157,
2011-04-20_09:33,8743.61,8743.61,8741.07,8743.39,20263,596,4401,
2011-04-20_09:34,8742.54,8744.65,8742.54,8744.65,17697,472,3889,
2011-04-20_09:35,8746.25,8746.25,8743.23,8743.42,15939,409,3429,
2011-04-20_09:36,8740.49,8740.49,8738.99,8740.10,18290,539,4047,
2011-04-20_09:37,8742.39,8742.61,8739.92,8742.49,20980,537,4281,
2011-04-20_09:38,8740.32,8742.18,8740.32,8742.18,19669,567,4254,
2011-04-20_09:39,8736.44,8740.68,8735.74,8735.74,18503,479,4126,
2011-04-20_09:40,8739.91,8739.91,8736.20,8737.05,18453,479,4260,
2011-04-20_09:41,8735.10,8736.38,8734.65,8736.25,14614,403,3520,
2011-04-20_09:42,8736.86,8736.93,8735.52,8736.49,15394,463,3820,
2011-04-20_09:43,8734.02,8735.38,8732.20,8735.38,18535,562,3680,
2011-04-20_09:44,8737.97,8737.97,8735.35,8735.52,17163,440,3577,
2011-04-20_09:45,8737.03,8737.03,8735.42,8736.64,18534,513,3786,
2011-04-20_09:46,8736.58,8740.14,8736.58,8740.14,14564,550,3310,
2011-04-20_09:47,8740.17,8740.17,8738.81,8738.81,14659,447,3372,
2011-04-20_09:48,8736.28,8741.13,8736.28,8739.18,16135,470,3574,
2011-04-20_09:49,8741.32,8742.38,8739.23,8739.44,15484,402,3265,
2011-04-20_09:50,8741.92,8741.92,8739.44,8741.03,13251,437,3297,
2011-04-20_09:51,8742.34,8742.34,8736.80,8739.88,15290,476,3586,
2011-04-20_09:52,8740.02,8740.54,8740.02,8740.54,15343,458,3255,
2011-04-20_09:53,8741.05,8741.05,8737.96,8737.96,16330,617,3486,
2011-04-20_09:54,8739.78,8743.11,8739.78,8743.11,19348,892,4677,
2011-04-20_09:55,8744.79,8746.30,8744.79,8744.94,18103,748,4007,
2011-04-20_09:56,8747.09,8753.18,8747.09,8752.51,23771,704,4709,
2011-04-20_09:57,8754.82,8754.82,8753.83,8753.83,20121,559,4155,
2011-04-20_09:58,8753.96,8754.57,8753.41,8754.35,18880,603,3822,
2011-04-20_09:59,8753.55,8754.45,8750.49,8754.45,18298,511,3905,
2011-04-20_10:00,8756.21,8756.21,8751.16,8753.81,18031,537,4089,
2011-04-20_10:01,8753.45,8753.45,8751.78,8751.78,18015,571,3687,
2011-04-20_10:02,8753.69,8753.69,8751.02,8751.02,14821,397,3302,
2011-04-20_10:03,8750.27,8751.05,8750.27,8751.04,12853,394,2917,
2011-04-20_10:04,8752.13,8752.13,8749.77,8749.77,12541,453,3149,
2011-04-20_10:05,8749.33,8749.84,8748.88,8748.88,13985,437,3173,
2011-04-20_10:06,8749.49,8750.00,8749.49,8749.57,15045,384,2987,
2011-04-20_10:07,8748.85,8750.09,8748.85,8750.09,15105,400,2926,
2011-04-20_10:08,8751.31,8751.31,8749.59,8751.19,12926,334,2697,
2011-04-20_10:09,8749.66,8753.19,8749.34,8749.34,13154,332,2734,
2011-04-20_10:10,8750.39,8750.39,8748.94,8749.77,11843,290,2647,
2011-04-20_10:11,8750.22,8753.92,8749.14,8749.14,11497,339,2808,
2011-04-20_10:12,8749.03,8752.15,8749.03,8750.66,14009,402,3227,
2011-04-20_10:13,8750.19,8753.00,8750.19,8751.67,13558,397,3274,
2011-04-20_10:14,8750.79,8752.03,8750.62,8750.62,11375,355,2824,
2011-04-20_10:15,8751.20,8751.20,8749.71,8750.17,12996,380,2914,
2011-04-20_10:16,8751.63,8751.63,8746.86,8746.86,14562,424,3136,
2011-04-20_10:17,8750.95,8750.95,8747.21,8747.41,13092,472,3002,
2011-04-20_10:18,8748.57,8749.04,8747.81,8747.81,11913,369,2914,
2011-04-20_10:19,8745.88,8747.29,8745.88,8746.86,13976,353,3007,
2011-04-20_10:20,8749.03,8749.03,8745.77,8746.72,13043,306,2768,
2011-04-20_10:21,8747.61,8749.01,8746.88,8749.01,12180,343,2934,
2011-04-20_10:22,8748.19,8748.80,8744.80,8748.80,11627,328,2631,
2011-04-20_10:23,8749.50,8749.52,8747.64,8748.04,12481,337,2880,
2011-04-20_10:24,8746.29,8747.63,8745.74,8747.63,11798,326,2722,
2011-04-20_10:25,8749.39,8749.39,8743.93,8745.02,11395,310,2643,
2011-04-20_10:26,8747.13,8749.33,8746.97,8746.97,15167,436,3633,
2011-04-20_10:27,8747.07,8747.27,8745.09,8747.27,14240,375,2819,
2011-04-20_10:28,8747.27,8747.27,8745.81,8745.81,12760,401,2660,
2011-04-20_10:29,8748.95,8749.73,8747.20,8749.73,11670,400,2976,
2011-04-20_10:30,8750.92,8751.68,8749.64,8749.64,10835,322,2429,
2011-04-20_10:31,8748.78,8750.89,8748.78,8750.46,11739,331,2876,
2011-04-20_10:32,8750.28,8750.28,8747.03,8748.37,12838,363,2990,
2011-04-20_10:33,8750.20,8751.83,8749.41,8749.41,13463,372,2949,
2011-04-20_10:34,8750.48,8754.12,8750.48,8754.12,11854,384,2901,
2011-04-20_10:35,8752.62,8753.09,8752.06,8753.09,13393,462,3216,
2011-04-20_10:36,8752.96,8753.21,8752.31,8753.15,16255,368,3341,
2011-04-20_10:37,8756.07,8756.07,8752.83,8753.35,11911,319,2693,
2011-04-20_10:38,8754.00,8754.00,8753.41,8753.75,10360,312,2556,
2011-04-20_10:39,8751.83,8755.54,8751.83,8753.93,11995,285,2510,
2011-04-20_10:40,8753.41,8755.40,8753.41,8755.13,10715,299,2416,
2011-04-20_10:41,8756.05,8756.05,8754.21,8754.79,11860,362,2766,
2011-04-20_10:42,8755.13,8755.13,8754.28,8754.57,11126,389,2775,
2011-04-20_10:43,8757.06,8757.20,8754.90,8754.90,12001,366,2725,
2011-04-20_10:44,8754.86,8755.69,8754.86,8755.69,12427,379,2853,
2011-04-20_10:45,8757.99,8758.16,8757.07,8757.78,13496,404,3264,
2011-04-20_10:46,8757.21,8758.05,8756.83,8758.05,16953,527,3592,
2011-04-20_10:47,8758.51,8759.08,8758.50,8759.07,13814,409,3290,
2011-04-20_10:48,8758.62,8760.92,8758.61,8760.92,15102,412,3353,
2011-04-20_10:49,8760.95,8766.16,8760.95,8766.16,22376,609,4421,
2011-04-20_10:50,8761.95,8765.54,8761.95,8765.54,19893,489,3820,
2011-04-20_10:51,8763.25,8764.90,8763.25,8763.69,20857,577,4482,
2011-04-20_10:52,8764.62,8764.84,8762.39,8764.84,16259,431,3415,
2011-04-20_10:53,8766.77,8766.77,8764.68,8766.58,14001,466,3277,
2011-04-20_10:54,8767.92,8768.63,8767.22,8767.55,19143,585,3912,
2011-04-20_10:55,8770.93,8770.93,8768.90,8769.93,15543,434,3343,
2011-04-20_10:56,8771.02,8771.02,8767.22,8769.64,15639,458,3660,
2011-04-20_10:57,8768.03,8771.52,8765.90,8769.08,19083,531,3837,
2011-04-20_10:58,8769.63,8773.10,8769.63,8772.58,17805,546,3699,
2011-04-20_10:59,8775.33,8775.33,8771.10,8771.10,22726,609,4218,
2011-04-20_11:00,8772.75,8774.52,8772.75,8772.95,17197,473,3716,
2011-04-20_11:01,8772.67,8772.67,8771.68,8772.35,17446,469,3539,
2011-04-20_11:02,8772.35,8772.80,8772.35,8772.60,16885,473,3334,
2011-04-20_11:03,8772.11,8772.11,8768.76,8769.99,17540,417,3348,
2011-04-20_11:04,8769.15,8772.17,8769.15,8772.17,14391,374,3018,
2011-04-20_11:05,8770.70,8773.76,8770.70,8773.76,17983,649,3688,
2011-04-20_11:06,8775.72,8776.21,8775.68,8776.18,16775,578,3287,
2011-04-20_11:07,8778.09,8778.09,8774.35,8774.35,13905,460,2900,
2011-04-20_11:08,8776.89,8777.92,8775.61,8776.12,12948,357,2633,
2011-04-20_11:09,8775.33,8778.43,8775.33,8776.11,14205,381,2818,
2011-04-20_11:10,8777.02,8778.77,8777.02,8778.77,13453,373,2607,
2011-04-20_11:11,8777.25,8780.87,8777.25,8779.78,17596,480,2923,
2011-04-20_11:12,8779.84,8780.68,8778.94,8780.68,13573,445,2988,
2011-04-20_11:13,8780.41,8780.90,8777.44,8780.90,13569,389,2786,
2011-04-20_11:14,8777.56,8781.73,8777.56,8779.90,13084,374,2806,
2011-04-20_11:15,8780.36,8783.25,8779.45,8783.25,13420,363,2783,
2011-04-20_11:16,8778.74,8783.16,8778.61,8782.37,13495,471,3010,
2011-04-20_11:17,8781.71,8781.71,8777.37,8779.08,10578,282,2420,
2011-04-20_11:18,8780.66,8780.66,8778.88,8778.88,11415,431,2840,
2011-04-20_11:19,8780.47,8781.32,8779.77,8779.77,14974,580,3038,
2011-04-20_11:20,8780.79,8780.80,8779.91,8780.80,14975,719,3809,
2011-04-20_11:21,8778.47,8781.14,8778.47,8778.91,17469,515,3006,
2011-04-20_11:22,8779.11,8779.11,8778.16,8778.16,12082,317,2572,
2011-04-20_11:23,8778.51,8778.51,8776.16,8778.42,10409,297,2369,
2011-04-20_11:24,8776.47,8778.10,8775.80,8775.80,11959,378,2526,
2011-04-20_11:25,8776.08,8778.65,8774.40,8776.87,14695,351,2896,
2011-04-20_11:26,8773.97,8774.37,8773.94,8774.37,21867,804,5380,
2011-04-20_11:27,8775.36,8775.76,8775.36,8775.71,15190,443,2685,
2011-04-20_11:28,8773.70,8774.70,8773.24,8773.24,12618,370,2611,
2011-04-20_11:29,8775.93,8775.93,8772.97,8773.53,10055,292,2241,
2011-04-20_11:30,8773.51,8773.52,8771.92,8773.52,8820,255,2091,
2011-04-20_11:31,8773.12,8773.12,8770.33,8770.33,10518,327,2482,
2011-04-20_11:32,8771.78,8772.23,8771.62,8772.23,9411,265,2182,
2011-04-20_11:33,8770.70,8773.20,8770.70,8772.76,8943,253,2093,
2011-04-20_11:34,8770.94,8774.21,8769.98,8774.21,8667,332,2147,
2011-04-20_11:35,8772.47,8772.80,8771.31,8771.72,9333,315,2179,
2011-04-20_11:36,8769.58,8771.02,8769.58,8771.02,7965,225,1920,
2011-04-20_11:37,8769.25,8771.98,8769.25,8771.93,8929,265,2133,
2011-04-20_11:38,8769.70,8773.24,8769.70,8771.72,9209,244,2106,
2011-04-20_11:39,8768.15,8770.75,8768.15,8768.86,9805,261,1947,
2011-04-20_11:40,8768.85,8772.55,8767.44,8772.55,9463,253,2487,
2011-04-20_11:41,8773.82,8773.82,8769.74,8769.74,9207,291,2098,
2011-04-20_11:42,8773.05,8773.40,8770.42,8770.42,10422,255,1876,
2011-04-20_11:43,8772.68,8772.76,8772.49,8772.64,8507,217,1896,
2011-04-20_11:44,8773.02,8773.78,8772.19,8773.78,9676,267,2030,
2011-04-20_11:45,8773.93,8774.15,8770.07,8774.15,11502,378,2293,
2011-04-20_11:46,8773.61,8775.67,8772.55,8774.47,8826,252,1673,
2011-04-20_11:47,8774.34,8775.35,8771.90,8774.74,7951,245,1858,
2011-04-20_11:48,8773.10,8775.92,8773.10,8775.03,8067,219,1883,
2011-04-20_11:49,8772.56,8772.56,8771.09,8771.39,7659,210,1701,
2011-04-20_11:50,8774.46,8774.46,8770.88,8773.15,8325,215,1791,
2011-04-20_11:51,8774.13,8774.13,8771.76,8773.61,7209,216,1855,
2011-04-20_11:52,8773.36,8773.36,8771.10,8771.10,7546,194,1551,
2011-04-20_11:53,8770.75,8770.75,8769.38,8769.72,8926,252,1834,
2011-04-20_11:54,8769.84,8771.37,8769.84,8770.04,8040,239,1709,
2011-04-20_11:55,8770.36,8770.84,8769.16,8769.16,8785,288,1934,
2011-04-20_11:56,8768.70,8772.40,8768.70,8771.21,7366,252,1860,
2011-04-20_11:57,8770.36,8773.76,8770.36,8773.49,8082,199,1814,
2011-04-20_11:58,8773.19,8774.01,8771.77,8772.59,9452,268,2109,
2011-04-20_11:59,8772.91,8773.55,8771.50,8773.55,8918,246,2062,
2011-04-20_12:00,8770.56,8771.41,8770.38,8770.38,10709,302,2522,
2011-04-20_12:01,8770.99,8773.14,8770.65,8771.76,10072,273,2320,
2011-04-20_12:02,8774.45,8774.45,8770.66,8770.66,9185,258,2150,
2011-04-20_12:03,8772.67,8773.70,8772.17,8773.50,10374,320,2363,
2011-04-20_12:04,8771.43,8772.16,8771.23,8772.16,10332,361,2465,
2011-04-20_12:05,8771.77,8772.70,8771.40,8771.40,8609,277,2020,
2011-04-20_12:06,8771.91,8773.72,8771.91,8773.04,10334,344,2383,
2011-04-20_12:07,8773.16,8776.90,8773.16,8776.90,12346,457,2298,
2011-04-20_12:08,8776.99,8776.99,8773.99,8774.06,8448,318,2057,
2011-04-20_12:09,8774.52,8778.11,8774.52,8778.11,11886,313,2234,
2011-04-20_12:10,8776.80,8776.80,8775.58,8775.58,13001,368,2215,
2011-04-20_12:11,8774.82,8778.06,8773.42,8778.06,8026,242,1900,
2011-04-20_12:12,8777.58,8777.78,8775.60,8777.78,8754,229,2115,
2011-04-20_12:13,8777.24,8777.24,8774.47,8774.76,9673,230,2018,
2011-04-20_12:14,8774.19,8777.71,8774.19,8776.71,15144,482,2958,
2011-04-20_12:15,8776.57,8777.43,8774.99,8777.19,7972,222,1829,
2011-04-20_12:16,8776.89,8776.95,8773.95,8776.95,10777,287,2064,
2011-04-20_12:17,8779.11,8779.11,8775.71,8775.71,10207,279,2084,
2011-04-20_12:18,8774.82,8776.91,8774.82,8775.23,7703,211,1827,
2011-04-20_12:19,8777.31,8778.95,8777.31,8778.49,10901,310,2268,
2011-04-20_12:20,8778.65,8784.48,8778.65,8784.48,12782,322,2326,
2011-04-20_12:21,8781.43,8784.40,8780.49,8780.89,9795,271,2234,
2011-04-20_12:22,8779.88,8783.57,8779.88,8782.24,8961,275,2136,
2011-04-20_12:23,8779.31,8782.25,8779.31,8781.62,8976,328,2343,
2011-04-20_12:24,8779.99,8784.01,8779.99,8780.52,8500,277,2255,
2011-04-20_12:25,8779.44,8784.33,8779.44,8784.33,10734,388,2550,
2011-04-20_12:26,8783.89,8783.93,8783.13,8783.39,14119,456,2589,
2011-04-20_12:27,8784.61,8784.61,8782.59,8783.31,8684,254,2039,
2011-04-20_12:28,8784.30,8784.30,8778.12,8778.15,10954,283,2450,
2011-04-20_12:29,8779.54,8779.54,8777.98,8778.25,12094,317,2487,
2011-04-20_12:30,8777.72,8780.25,8777.72,8779.00,9372,328,2163,
2011-04-20_12:31,8779.18,8779.94,8778.10,8778.15,12287,336,2513,
2011-04-20_12:32,8775.81,8775.81,8772.98,8775.68,9622,249,2362,
2011-04-20_12:33,8774.75,8778.12,8774.75,8775.11,11437,279,2573,
2011-04-20_12:34,8774.76,8774.76,8774.42,8774.72,11944,376,2361,
2011-04-20_12:35,8775.87,8778.12,8774.81,8774.81,11623,315,2690,
2011-04-20_12:36,8776.30,8778.17,8776.22,8776.49,11442,363,2496,
2011-04-20_12:37,8776.48,8777.04,8772.49,8774.35,12809,305,2519,
2011-04-20_12:38,8775.55,8777.27,8774.49,8774.49,11100,280,2518,
2011-04-20_12:39,8776.64,8777.00,8774.34,8774.34,11533,270,2354,
2011-04-20_12:40,8777.90,8778.04,8776.46,8776.46,9282,242,2176,
2011-04-20_12:41,8776.64,8779.37,8775.53,8775.53,13663,388,2660,
2011-04-20_12:42,8778.89,8778.89,8776.56,8776.98,11806,314,2464,
2011-04-20_12:43,8776.34,8776.34,8773.97,8775.87,11514,257,2328,
2011-04-20_12:44,8774.65,8775.50,8771.78,8772.73,10656,309,2215,
2011-04-20_12:45,8771.62,8772.50,8771.52,8771.52,11835,280,2560,
2011-04-20_12:46,8771.18,8775.17,8770.78,8773.02,10692,295,2582,
2011-04-20_12:47,8771.07,8772.43,8770.92,8771.13,11004,265,2380,
2011-04-20_12:48,8771.77,8771.77,8768.47,8768.47,7761,242,2349,
2011-04-20_12:49,8770.35,8773.75,8768.57,8768.57,9814,280,2330,
2011-04-20_12:50,8766.56,8771.40,8766.56,8767.56,9980,267,2489,
2011-04-20_12:51,8764.21,8767.85,8764.21,8767.85,12583,320,2761,
2011-04-20_12:52,8766.57,8768.23,8766.57,8766.76,11338,309,2529,
2011-04-20_12:53,8766.84,8766.88,8766.18,8766.88,12926,398,2960,
2011-04-20_12:54,8764.81,8766.83,8764.66,8764.78,10778,303,2606,
2011-04-20_12:55,8762.15,8766.15,8762.15,8765.19,10593,266,2558,
2011-04-20_12:56,8765.11,8765.70,8762.36,8762.36,11962,318,2534,
2011-04-20_12:57,8761.64,8765.24,8761.64,8765.24,9896,317,2540,
2011-04-20_12:58,8763.62,8764.77,8762.00,8762.00,11885,351,2748,
2011-04-20_12:59,8763.99,8765.82,8763.74,8763.74,10590,317,2854,
2011-04-20_13:00,8761.69,8764.70,8761.69,8762.33,12151,316,2873,
2011-04-20_13:01,8764.67,8772.12,8764.67,8772.12,12345,382,3485,
2011-04-20_13:02,8774.74,8777.45,8772.89,8777.45,12471,399,3337,
2011-04-20_13:03,8778.00,8784.47,8778.00,8784.47,20779,696,4726,
2011-04-20_13:04,8787.01,8790.36,8787.01,8790.36,19468,588,4523,
2011-04-20_13:05,8794.61,8796.32,8794.22,8796.32,20348,550,4543,
2011-04-20_13:06,8798.55,8800.03,8798.55,8798.87,17599,513,4282,
2011-04-20_13:07,8798.77,8800.15,8798.77,8799.08,16499,432,3994,
2011-04-20_13:08,8800.44,8800.44,8796.58,8797.37,13137,349,3483,
2011-04-20_13:09,8796.30,8796.30,8793.53,8795.82,14238,331,3401,
2011-04-20_13:10,8797.78,8797.78,8793.08,8793.62,16676,457,3587,
2011-04-20_13:11,8795.48,8796.75,8795.48,8795.93,16204,366,3524,
2011-04-20_13:12,8794.90,8796.99,8794.82,8794.82,13759,344,3616,
2011-04-20_13:13,8795.22,8795.22,8792.12,8792.23,15563,399,3782,
2011-04-20_13:14,8792.74,8792.74,8789.33,8789.33,17702,427,3963,
2011-04-20_13:15,8793.74,8793.74,8791.27,8793.16,15499,375,3756,
2011-04-20_13:16,8792.12,8792.12,8788.70,8788.70,14990,410,3859,
2011-04-20_13:17,8790.35,8791.13,8789.43,8790.34,15764,420,3805,
2011-04-20_13:18,8793.37,8793.90,8791.85,8793.90,15282,436,4153,
2011-04-20_13:19,8794.10,8795.02,8793.48,8795.02,15501,525,4132,
2011-04-20_13:20,8794.75,8795.43,8793.31,8795.43,18277,578,4359,
2011-04-20_13:21,8794.62,8794.85,8794.62,8794.75,21140,549,5184,
2011-04-20_13:22,8793.11,8794.65,8793.11,8794.65,18994,508,4742,
2011-04-20_13:23,8795.33,8796.84,8795.33,8796.84,22540,786,5984,
2011-04-20_13:24,8797.04,8797.58,8793.67,8794.40,26470,860,5887,
2011-04-20_13:25,8795.01,8795.01,8789.80,8791.46,27162,807,5924,
2011-04-20_13:26,8791.46,8791.46,8791.46,8791.46,0,0,0,
2011-04-20_13:27,8791.46,8791.46,8791.46,8791.46,0,0,0,
2011-04-20_13:28,8791.46,8791.46,8791.46,8791.46,0,0,0,
2011-04-20_13:29,8791.46,8791.46,8791.46,8791.46,0,0,0,
2011-04-20_13:30,8791.46,8813.28,8791.46,8813.28,178569,7063,37000,
2011-04-21_09:01,8893.07,8895.75,8893.07,8895.75,106297,5099,30160,
2011-04-21_09:02,8898.75,8898.75,8894.49,8895.41,46493,1811,11200,
2011-04-21_09:03,8895.79,8895.79,8892.06,8894.39,51802,1747,10802,
2011-04-21_09:04,8898.02,8901.51,8898.02,8901.51,52719,1643,10357,
2011-04-21_09:05,8905.22,8909.73,8905.22,8908.93,54437,1481,10619,
2011-04-21_09:06,8912.57,8913.47,8912.57,8913.47,49310,1461,10112,
2011-04-21_09:07,8912.48,8915.92,8912.48,8915.92,50468,1288,8928,
2011-04-21_09:08,8910.09,8911.69,8909.12,8911.69,51966,1367,9342,
2011-04-21_09:09,8909.30,8910.42,8908.75,8908.75,48106,1264,9090,
2011-04-21_09:10,8911.06,8914.18,8911.06,8912.89,45785,1174,8803,
2011-04-21_09:11,8914.37,8916.81,8914.37,8914.85,49257,1263,9299,
2011-04-21_09:12,8914.99,8915.29,8914.92,8914.92,49477,1174,8592,
2011-04-21_09:13,8914.52,8919.36,8914.52,8919.36,44649,1078,8212,
2011-04-21_09:14,8914.06,8914.87,8914.06,8914.49,52950,1167,8332,
2011-04-21_09:15,8914.89,8916.32,8914.89,8915.79,41472,1006,7594,
2011-04-21_09:16,8912.77,8912.77,8910.30,8912.21,35781,873,7019,
2011-04-21_09:17,8911.04,8911.43,8907.78,8907.78,35880,920,7006,
2011-04-21_09:18,8909.98,8909.98,8907.52,8907.52,35265,976,6882,
2011-04-21_09:19,8909.56,8909.56,8906.34,8906.34,32425,833,6192,
2011-04-21_09:20,8902.23,8902.57,8899.12,8899.12,32085,793,6364,
2011-04-21_09:21,8898.75,8899.31,8894.27,8894.27,31558,814,6372,
2011-04-21_09:22,8894.11,8894.11,8892.81,8893.76,32040,863,6211,
2011-04-21_09:23,8893.02,8900.29,8893.02,8900.29,37437,1032,7220,
2011-04-21_09:24,8899.70,8900.38,8897.60,8900.38,31415,851,6087,
2011-04-21_09:25,8901.51,8909.07,8901.51,8909.07,35272,1043,7130,
2011-04-21_09:26,8910.23,8912.92,8910.23,8912.92,34583,976,6505,
2011-04-21_09:27,8912.22,8914.80,8912.15,8914.80,32729,852,6271,
2011-04-21_09:28,8916.16,8916.16,8911.72,8914.37,35434,931,6227,
2011-04-21_09:29,8913.43,8914.50,8913.43,8913.70,33685,924,6137,
2011-04-21_09:30,8912.27,8913.47,8911.16,8911.16,31131,789,5786,
2011-04-21_09:31,8909.01,8911.80,8909.01,8910.25,29130,696,5542,
2011-04-21_09:32,8908.60,8908.60,8905.20,8905.20,33158,920,6270,
2011-04-21_09:33,8904.08,8904.08,8901.97,8902.55,34044,819,5884,
2011-04-21_09:34,8903.33,8903.86,8901.14,8901.14,30868,787,5818,
2011-04-21_09:35,8900.22,8902.89,8900.22,8902.89,28776,793,5678,
2011-04-21_09:36,8901.27,8902.29,8900.13,8900.13,27009,703,5487,
2011-04-21_09:37,8900.32,8901.21,8899.26,8901.21,25536,734,5508,
2011-04-21_09:38,8902.19,8902.19,8901.06,8901.06,25408,640,4842,
2011-04-21_09:39,8901.23,8904.71,8901.23,8904.71,25070,635,4965,
2011-04-21_09:40,8904.57,8909.66,8904.57,8909.66,26988,780,5757,
2011-04-21_09:41,8906.44,8906.44,8905.10,8905.10,25597,716,5051,
2011-04-21_09:42,8905.54,8905.54,8902.00,8903.96,20493,556,4349,
2011-04-21_09:43,8902.83,8903.03,8897.40,8897.40,19362,502,4101,
2011-04-21_09:44,8898.43,8898.80,8895.38,8895.38,19229,499,3875,
2011-04-21_09:45,8896.18,8896.18,8894.19,8895.09,20210,548,4147,
2011-04-21_09:46,8896.04,8903.69,8896.04,8903.69,19649,585,4821,
2011-04-21_09:47,8904.84,8904.84,8901.30,8901.30,18962,489,4125,
2011-04-21_09:48,8901.08,8903.86,8901.08,8901.97,17931,488,4059,
2011-04-21_09:49,8901.47,8902.35,8900.70,8902.35,23009,686,4426,
2011-04-21_09:50,8900.57,8901.32,8900.46,8900.68,19922,438,3666,
2011-04-21_09:51,8899.64,8900.48,8899.64,8900.34,19335,548,3970,
2011-04-21_09:52,8900.49,8900.49,8899.59,8900.28,19008,569,3768,
2011-04-21_09:53,8899.16,8899.16,8894.88,8894.88,16985,429,3474,
2011-04-21_09:54,8897.05,8898.62,8895.12,8895.12,16478,477,3558,
2011-04-21_09:55,8896.03,8897.04,8896.03,8897.04,15979,498,3750,
2011-04-21_09:56,8894.31,8896.90,8894.31,8896.37,16633,494,3605,
2011-04-21_09:57,8897.22,8897.22,8893.26,8894.39,15693,413,3419,
2011-04-21_09:58,8895.77,8895.77,8894.91,8894.91,16617,473,3764,
2011-04-21_09:59,8897.89,8897.89,8897.40,8897.40,20916,511,3995,
2011-04-21_10:00,8898.61,8900.18,8898.61,8899.83,17573,414,3479,
2011-04-21_10:01,8902.14,8903.58,8901.19,8901.19,16279,415,3382,
2011-04-21_10:02,8897.84,8901.39,8897.74,8897.74,16844,521,3663,
2011-04-21_10:03,8898.55,8901.06,8898.35,8901.06,14319,406,3406,
2011-04-21_10:04,8900.13,8900.25,8896.87,8900.25,16128,488,3360,
2011-04-21_10:05,8899.48,8899.48,8897.22,8897.22,14389,398,3123,
2011-04-21_10:06,8897.81,8901.67,8897.81,8899.27,14782,382,3165,
2011-04-21_10:07,8904.63,8910.87,8904.63,8910.87,29079,954,6607,
2011-04-21_10:08,8917.15,8921.38,8917.15,8918.69,33593,1128,7423,
2011-04-21_10:09,8918.88,8925.51,8918.88,8925.51,27946,696,5331,
2011-04-21_10:10,8922.67,8923.27,8922.01,8923.27,21899,675,4826,
2011-04-21_10:11,8926.60,8929.91,8924.94,8924.94,25668,694,5050,
2011-04-21_10:12,8926.27,8926.27,8923.51,8923.51,21488,613,4253,
2011-04-21_10:13,8925.45,8925.62,8924.06,8925.62,16243,460,3449,
2011-04-21_10:14,8927.73,8931.61,8927.73,8931.61,26647,767,5189,
2011-04-21_10:15,8932.01,8934.09,8931.58,8934.09,30575,898,5813,
2011-04-21_10:16,8940.24,8946.03,8940.24,8946.03,47891,1459,9240,
2011-04-21_10:17,8946.65,8947.47,8943.93,8944.21,26483,702,5190,
2011-04-21_10:18,8945.78,8945.80,8944.20,8944.20,24465,650,4974,
2011-04-21_10:19,8945.84,8945.84,8941.97,8941.97,25569,701,5057,
2011-04-21_10:20,8941.64,8945.98,8941.64,8945.98,23265,664,4974,
2011-04-21_10:21,8947.20,8947.20,8944.81,8945.95,23484,591,4844,
2011-04-21_10:22,8944.43,8946.98,8944.43,8946.98,19968,553,4206,
2011-04-21_10:23,8946.10,8946.10,8940.65,8945.83,19175,499,4109,
2011-04-21_10:24,8946.08,8949.28,8946.08,8949.28,23939,662,4501,
2011-04-21_10:25,8949.57,8956.21,8949.57,8956.21,41201,1078,7327,
2011-04-21_10:26,8957.56,8961.53,8957.56,8961.53,35690,923,6443,
2011-04-21_10:27,8962.84,8962.84,8958.25,8959.45,24399,591,4971,
2011-04-21_10:28,8959.74,8959.74,8958.34,8959.73,20779,548,4288,
2011-04-21_10:29,8958.38,8958.38,8956.84,8956.84,24013,600,4404,
2011-04-21_10:30,8956.53,8956.53,8955.38,8955.38,20874,489,4106,
2011-04-21_10:31,8956.46,8958.81,8956.46,8958.31,23692,708,4945,
2011-04-21_10:32,8956.99,8958.14,8956.99,8958.14,23418,815,4645,
2011-04-21_10:33,8960.39,8960.91,8960.39,8960.91,23949,898,5131,
2011-04-21_10:34,8962.20,8968.12,8962.20,8968.12,29045,938,6194,
2011-04-21_10:35,8971.39,8973.60,8971.39,8971.80,36098,1029,6190,
2011-04-21_10:36,8974.34,8978.02,8974.34,8977.78,35036,1112,6685,
2011-04-21_10:37,8982.48,8982.48,8980.55,8982.42,38403,1144,7221,
2011-04-21_10:38,8981.11,8981.15,8979.83,8980.98,27776,729,5193,
2011-04-21_10:39,8982.12,8982.12,8979.85,8982.02,28135,756,5057,
2011-04-21_10:40,8982.91,8982.91,8980.47,8981.04,27621,785,5311,
2011-04-21_10:41,8981.25,8981.64,8978.69,8978.69,20826,582,4293,
2011-04-21_10:42,8976.15,8980.39,8976.15,8977.72,22154,648,4612,
2011-04-21_10:43,8978.42,8978.42,8975.76,8975.88,22599,558,4214,
2011-04-21_10:44,8976.44,8976.44,8972.63,8973.52,19348,483,3843,
2011-04-21_10:45,8975.45,8977.79,8975.45,8976.82,21571,649,4302,
2011-04-21_10:46,8980.30,8980.30,8976.87,8977.25,22092,660,4168,
2011-04-21_10:47,8975.52,8982.12,8975.52,8982.12,24227,657,4639,
2011-04-21_10:48,8985.08,8987.49,8983.17,8987.49,27930,863,5642,
2011-04-21_10:49,8983.61,8987.62,8982.92,8982.92,21822,582,4117,
2011-04-21_10:50,8983.58,8983.58,8982.22,8982.71,19787,521,3964,
2011-04-21_10:51,8982.68,8982.68,8978.45,8978.45,19805,514,3949,
2011-04-21_10:52,8979.73,8979.73,8975.37,8975.37,17992,459,3453,
2011-04-21_10:53,8976.03,8977.93,8976.03,8977.93,16615,434,3553,
2011-04-21_10:54,8978.04,8980.04,8977.12,8980.04,18184,539,4063,
2011-04-21_10:55,8978.94,8979.34,8978.21,8979.34,18058,517,3873,
2011-04-21_10:56,8975.15,8976.07,8974.48,8975.99,15518,407,3490,
2011-04-21_10:57,8976.43,8976.43,8973.42,8975.92,14431,415,3381,
2011-04-21_10:58,8977.96,8979.44,8977.96,8978.59,16415,496,3892,
2011-04-21_10:59,8985.41,8988.13,8985.41,8988.13,23758,862,5339,
2011-04-21_11:00,8987.32,8989.79,8984.97,8989.79,18698,647,4286,
2011-04-21_11:01,8992.08,8992.08,8990.76,8991.74,17337,517,3742,
2011-04-21_11:02,8991.22,8991.22,8988.34,8988.34,16887,462,3795,
2011-04-21_11:03,8990.37,8991.06,8990.37,8991.06,14667,377,3073,
2011-04-21_11:04,8989.31,8989.31,8986.55,8988.34,13822,388,3301,
2011-04-21_11:05,8986.44,8986.44,8985.29,8985.80,12472,351,2854,
2011-04-21_11:06,8985.48,8985.48,8981.22,8982.79,12871,362,2803,
2011-04-21_11:07,8980.14,8982.06,8977.79,8977.79,12394,357,2813,
2011-04-21_11:08,8975.33,8975.33,8974.28,8974.81,13659,374,2944,
2011-04-21_11:09,8974.27,8974.27,8973.93,8974.17,16684,417,3179,
2011-04-21_11:10,8973.79,8973.79,8969.49,8970.71,15076,454,3482,
2011-04-21_11:11,8970.74,8970.74,8967.13,8967.13,15394,360,3045,
2011-04-21_11:12,8969.85,8970.97,8969.61,8970.97,16227,407,3368,
2011-04-21_11:13,8969.50,8974.13,8969.50,8973.80,15768,456,4007,
2011-04-21_11:14,8972.31,8973.81,8972.31,8972.57,13004,404,3145,
2011-04-21_11:15,8974.11,8974.11,8969.31,8969.74,13024,334,2653,
2011-04-21_11:16,8967.62,8972.49,8967.62,8972.49,12331,379,2912,
2011-04-21_11:17,8967.59,8971.24,8967.59,8969.76,11821,359,2872,
2011-04-21_11:18,8967.91,8967.91,8966.12,8966.12,15164,461,3481,
2011-04-21_11:19,8967.75,8969.55,8967.75,8969.55,11884,339,2947,
2011-04-21_11:20,8965.79,8967.01,8965.79,8967.01,11396,343,2705,
2011-04-21_11:21,8969.74,8969.74,8967.17,8968.17,11930,326,2998,
2011-04-21_11:22,8969.65,8970.81,8968.86,8970.81,13008,362,2914,
2011-04-21_11:23,8968.91,8971.98,8968.91,8971.98,14587,434,3356,
2011-04-21_11:24,8970.96,8973.54,8970.96,8972.44,14767,421,3255,
2011-04-21_11:25,8974.64,8974.64,8971.76,8971.76,13172,393,2929,
2011-04-21_11:26,8971.91,8975.39,8971.91,8975.39,12597,376,2953,
2011-04-21_11:27,8972.10,8972.10,8970.95,8970.95,11279,354,2704,
2011-04-21_11:28,8970.18,8970.18,8969.35,8969.35,13412,477,3280,
2011-04-21_11:29,8968.27,8968.27,8966.16,8966.22,13952,379,2901,
2011-04-21_11:30,8965.97,8965.97,8964.00,8964.04,13220,393,2901,
2011-04-21_11:31,8966.61,8966.61,8963.57,8964.24,12044,350,2876,
2011-04-21_11:32,8963.49,8967.59,8963.49,8964.30,13155,345,3065,
2011-04-21_11:33,8967.28,8967.74,8967.28,8967.74,13795,341,2898,
2011-04-21_11:34,8967.15,8969.34,8967.15,8969.34,11323,325,2793,
2011-04-21_11:35,8970.62,8972.17,8970.62,8972.17,11082,325,2772,
2011-04-21_11:36,8972.65,8972.65,8966.05,8970.91,13095,330,2872,
2011-04-21_11:37,8971.79,8971.79,8969.46,8970.77,11768,357,2911,
2011-04-21_11:38,8971.90,8975.25,8970.45,8975.25,12945,379,3257,
2011-04-21_11:39,8975.33,8976.07,8975.33,8975.89,10126,292,2720,
2011-04-21_11:40,8975.38,8976.19,8973.81,8973.81,12722,414,2917,
2011-04-21_11:41,8976.20,8976.20,8975.14,8975.23,12905,379,3231,
2011-04-21_11:42,8971.13,8977.20,8971.13,8977.20,12656,339,2830,
2011-04-21_11:43,8976.38,8976.72,8974.89,8974.89,11119,317,2762,
2011-04-21_11:44,8974.84,8974.84,8971.92,8974.20,12817,350,3052,
2011-04-21_11:45,8974.31,8974.85,8973.42,8973.42,10912,332,2663,
2011-04-21_11:46,8974.99,8975.03,8973.20,8973.63,12810,378,2924,
2011-04-21_11:47,8972.34,8972.34,8968.94,8968.94,11581,339,2556,
2011-04-21_11:48,8973.40,8973.40,8968.04,8969.21,14441,425,2822,
2011-04-21_11:49,8969.58,8970.77,8969.49,8969.49,10999,314,2316,
2011-04-21_11:50,8973.83,8973.83,8970.85,8971.23,13416,487,2943,
2011-04-21_11:51,8971.14,8971.17,8970.79,8970.79,11673,403,2860,
2011-04-21_11:52,8969.81,8970.27,8968.71,8968.93,12161,403,2541,
2011-04-21_11:53,8969.28,8969.77,8965.77,8968.94,11623,343,2468,
2011-04-21_11:54,8966.83,8968.35,8966.36,8966.36,8797,307,2136,
2011-04-21_11:55,8963.73,8967.58,8963.73,8965.09,9966,321,2466,
2011-04-21_11:56,8967.95,8967.95,8965.46,8965.53,10450,339,2532,
2011-04-21_11:57,8967.76,8967.76,8964.99,8965.63,9958,284,2209,
2011-04-21_11:58,8968.38,8968.38,8962.92,8962.92,10844,402,2378,
2011-04-21_11:59,8966.06,8966.78,8965.75,8966.17,12206,364,2466,
2011-04-21_12:00,8964.74,8964.74,8962.04,8962.04,8705,260,2089,
2011-04-21_12:01,8964.12,8964.12,8962.73,8962.73,9295,285,2198,
2011-04-21_12:02,8962.92,8963.42,8961.54,8961.54,11807,371,2493,
2011-04-21_12:03,8963.96,8963.96,8960.70,8961.84,10840,340,2272,
2011-04-21_12:04,8962.52,8962.61,8960.57,8962.56,11628,324,2664,
2011-04-21_12:05,8963.34,8964.37,8962.12,8964.37,12311,365,2907,
2011-04-21_12:06,8964.61,8965.86,8963.87,8963.87,9849,270,2288,
2011-04-21_12:07,8967.12,8967.12,8965.24,8966.13,10535,353,2858,
2011-04-21_12:08,8969.75,8971.42,8968.82,8971.42,9979,322,2715,
2011-04-21_12:09,8969.45,8971.50,8969.38,8969.38,11317,362,2402,
2011-04-21_12:10,8972.11,8972.11,8968.24,8970.50,10454,347,2442,
2011-04-21_12:11,8970.52,8971.74,8969.57,8969.57,9152,288,2281,
2011-04-21_12:12,8969.73,8971.16,8968.83,8971.16,10224,277,2074,
2011-04-21_12:13,8968.51,8970.44,8968.51,8968.86,12148,479,2899,
2011-04-21_12:14,8969.86,8972.23,8968.70,8972.23,9957,343,2522,
2011-04-21_12:15,8970.17,8971.68,8970.17,8971.11,11124,469,2898,
2011-04-21_12:16,8970.79,8972.24,8969.18,8969.18,10356,368,2634,
2011-04-21_12:17,8970.68,8972.71,8968.05,8972.71,10073,349,2641,
2011-04-21_12:18,8972.04,8972.11,8970.47,8972.11,12072,405,2803,
2011-04-21_12:19,8971.70,8973.30,8971.70,8971.77,10990,357,2663,
2011-04-21_12:20,8974.54,8975.29,8974.14,8975.29,9807,288,2441,
2011-04-21_12:21,8972.12,8973.02,8972.12,8972.70,9344,312,2302,
2011-04-21_12:22,8973.96,8975.81,8973.96,8974.96,8206,260,2022,
2011-04-21_12:23,8971.67,8972.28,8971.18,8971.82,9213,355,2513,
2011-04-21_12:24,8970.63,8970.63,8968.50,8968.58,10579,333,2327,
2011-04-21_12:25,8968.82,8969.37,8968.13,8969.37,10088,354,2406,
2011-04-21_12:26,8969.98,8971.51,8969.05,8971.32,9673,405,2729,
2011-04-21_12:27,8968.53,8969.20,8966.72,8966.72,10665,369,2794,
2011-04-21_12:28,8965.92,8967.23,8965.92,8966.22,8492,289,2189,
2011-04-21_12:29,8968.13,8968.13,8965.03,8965.03,11588,439,2527,
2011-04-21_12:30,8964.57,8970.53,8964.57,8970.24,12543,355,3069,
2011-04-21_12:31,8970.49,8971.94,8968.93,8971.19,12323,427,2962,
2011-04-21_12:32,8970.68,8975.11,8970.68,8974.83,16461,481,3730,
2011-04-21_12:33,8972.25,8978.22,8972.25,8978.22,14121,384,3053,
2011-04-21_12:34,8975.82,8978.09,8975.82,8976.70,10909,295,2527,
2011-04-21_12:35,8974.84,8975.58,8974.84,8975.08,10270,302,2531,
2011-04-21_12:36,8974.19,8975.98,8973.47,8973.47,11417,341,2566,
2011-04-21_12:37,8973.68,8973.68,8971.59,8971.69,11086,313,2565,
2011-04-21_12:38,8971.21,8971.88,8970.80,8970.80,12490,331,2708,
2011-04-21_12:39,8970.63,8971.14,8970.63,8971.14,12473,303,2850,
2011-04-21_12:40,8971.30,8971.30,8967.74,8968.97,11032,307,2520,
2011-04-21_12:41,8970.03,8970.54,8969.34,8970.52,9891,284,2564,
2011-04-21_12:42,8967.01,8971.11,8967.01,8971.11,10800,312,2658,
2011-04-21_12:43,8969.50,8972.74,8968.82,8969.17,9334,315,2731,
2011-04-21_12:44,8971.33,8972.31,8971.13,8972.14,9566,323,2907,
2011-04-21_12:45,8971.55,8972.07,8968.51,8968.51,11618,410,3256,
2011-04-21_12:46,8970.86,8974.27,8970.86,8972.08,13722,374,3157,
2011-04-21_12:47,8973.05,8974.30,8972.88,8973.20,10726,271,2648,
2011-04-21_12:48,8968.91,8973.79,8968.91,8972.07,11799,322,2721,
2011-04-21_12:49,8970.12,8971.89,8967.44,8967.44,13454,398,3172,
2011-04-21_12:50,8971.74,8971.74,8967.98,8968.87,12452,363,3004,
2011-04-21_12:51,8966.47,8968.58,8966.47,8968.58,10561,295,2783,
2011-04-21_12:52,8965.45,8968.19,8965.45,8968.19,13439,390,3104,
2011-04-21_12:53,8966.79,8967.85,8964.33,8964.33,12874,330,2941,
2011-04-21_12:54,8968.00,8968.00,8962.84,8966.34,13461,366,3176,
2011-04-21_12:55,8967.49,8967.49,8962.93,8963.17,12274,343,3102,
2011-04-21_12:56,8966.26,8966.26,8962.08,8962.56,13516,371,3244,
2011-04-21_12:57,8966.45,8970.52,8965.38,8970.52,15438,454,3900,
2011-04-21_12:58,8971.61,8972.70,8968.41,8968.41,15891,443,3511,
2011-04-21_12:59,8965.88,8968.68,8965.88,8968.65,13869,323,2847,
2011-04-21_13:00,8968.09,8969.80,8967.45,8969.80,12230,376,2965,
2011-04-21_13:01,8969.61,8969.61,8965.34,8967.89,11888,388,3085,
2011-04-21_13:02,8966.18,8966.71,8966.05,8966.05,12886,366,2990,
2011-04-21_13:03,8966.73,8967.79,8966.13,8966.13,12714,394,3112,
2011-04-21_13:04,8967.33,8967.33,8965.06,8965.06,15754,447,3786,
2011-04-21_13:05,8967.04,8967.18,8965.81,8967.18,13984,435,3625,
2011-04-21_13:06,8967.89,8969.64,8966.64,8966.64,15633,430,3653,
2011-04-21_13:07,8966.28,8967.69,8965.14,8967.41,15634,442,3725,
2011-04-21_13:08,8965.10,8970.18,8965.10,8970.18,14957,455,3697,
2011-04-21_13:09,8966.52,8968.91,8966.52,8967.33,14193,480,3765,
2011-04-21_13:10,8966.31,8970.22,8965.91,8970.22,18696,656,4697,
2011-04-21_13:11,8970.85,8970.85,8969.04,8969.88,15960,528,4030,
2011-04-21_13:12,8965.60,8970.57,8965.60,8969.73,16340,440,3911,
2011-04-21_13:13,8968.32,8969.62,8966.43,8969.62,15147,487,4070,
2011-04-21_13:14,8967.70,8969.71,8965.29,8965.29,16416,509,4067,
2011-04-21_13:15,8966.47,8969.16,8966.02,8966.02,15379,450,3986,
2011-04-21_13:16,8964.10,8965.54,8964.10,8964.11,14574,457,3998,
2011-04-21_13:17,8962.98,8966.10,8962.36,8965.24,18304,554,4555,
2011-04-21_13:18,8962.45,8963.38,8960.68,8963.38,17175,473,4291,
2011-04-21_13:19,8961.64,8963.90,8960.65,8963.90,18027,479,4415,
2011-04-21_13:20,8962.34,8962.94,8961.00,8961.00,18730,548,4400,
2011-04-21_13:21,8961.70,8961.80,8960.64,8961.80,19933,571,4780,
2011-04-21_13:22,8959.70,8960.56,8958.26,8960.23,24038,652,5458,
2011-04-21_13:23,8962.27,8962.27,8961.30,8961.30,22545,630,5194,
2011-04-21_13:24,8962.06,8963.10,8958.17,8958.17,23154,729,5306,
2011-04-21_13:25,8959.38,8964.32,8959.38,8962.00,27277,835,6059,
2011-04-21_13:26,8962.00,8962.00,8962.00,8962.00,0,0,0,
2011-04-21_13:27,8962.00,8962.00,8962.00,8962.00,0,0,0,
2011-04-21_13:28,8962.00,8962.00,8962.00,8962.00,0,0,0,
2011-04-21_13:29,8962.00,8962.00,8962.00,8962.00,0,0,0,
2011-04-21_13:30,8962.00,8962.00,8957.65,8957.65,166064,6609,37424,
2011-04-22_09:01,8980.43,8985.60,8980.43,8983.97,87605,3346,23969,
2011-04-22_09:02,8982.78,8989.13,8982.78,8989.13,38069,1351,9343,
2011-04-22_09:03,8985.78,8985.78,8982.04,8984.57,48156,1430,9784,
2011-04-22_09:04,8987.86,8987.86,8982.41,8984.14,50609,1243,8885,
2011-04-22_09:05,8981.10,8982.62,8978.70,8978.70,46246,953,7874,
2011-04-22_09:06,8973.86,8973.86,8968.66,8968.66,45082,981,7583,
2011-04-22_09:07,8965.21,8965.21,8957.93,8957.93,38817,893,7236,
2011-04-22_09:08,8960.66,8967.14,8960.66,8967.14,40870,1078,7970,
2011-04-22_09:09,8967.43,8969.66,8967.43,8967.92,35529,943,6958,
2011-04-22_09:10,8968.09,8969.20,8968.09,8969.20,32720,783,6059,
2011-04-22_09:11,8968.50,8968.50,8966.92,8966.92,31601,840,6471,
2011-04-22_09:12,8965.84,8966.19,8963.43,8963.51,30267,745,6083,
2011-04-22_09:13,8965.55,8965.55,8963.25,8963.66,35204,770,6318,
2011-04-22_09:14,8965.40,8967.76,8965.06,8965.06,33053,795,6977,
2011-04-22_09:15,8967.44,8968.61,8967.44,8968.06,31488,734,6581,
2011-04-22_09:16,8971.33,8971.33,8969.43,8969.43,28576,744,6202,
2011-04-22_09:17,8968.10,8973.85,8968.10,8970.10,30301,806,6343,
2011-04-22_09:18,8972.73,8974.70,8972.73,8974.70,31733,742,6159,
2011-04-22_09:19,8975.57,8979.00,8975.57,8978.75,32884,823,6681,
2011-04-22_09:20,8979.38,8983.19,8979.38,8983.19,32127,813,6093,
2011-04-22_09:21,8979.51,8983.79,8979.51,8983.79,29313,858,6125,
2011-04-22_09:22,8984.09,8984.25,8979.82,8984.25,26706,731,5839,
2011-04-22_09:23,8982.81,8986.93,8982.81,8984.20,33269,833,6019,
2011-04-22_09:24,8985.30,8988.65,8985.30,8988.65,29457,745,6013,
2011-04-22_09:25,8984.76,8987.75,8984.76,8987.75,31505,784,6234,
2011-04-22_09:26,8986.88,8986.88,8985.85,8985.90,32344,813,6081,
2011-04-22_09:27,8983.41,8984.26,8982.85,8984.26,28997,757,5733,
2011-04-22_09:28,8983.50,8984.89,8983.50,8983.85,28213,758,5528,
2011-04-22_09:29,8983.19,8985.64,8982.15,8985.64,23670,605,4778,
2011-04-22_09:30,8985.32,8990.09,8985.32,8990.09,25454,618,4642,
2011-04-22_09:31,8988.54,8991.69,8988.54,8991.38,26863,645,4767,
2011-04-22_09:32,8991.78,8992.59,8991.73,8991.83,24238,694,4682,
2011-04-22_09:33,8989.09,8992.67,8989.09,8992.67,25083,628,4533,
2011-04-22_09:34,8991.22,8992.67,8989.71,8992.48,25207,663,4939,
2011-04-22_09:35,8992.27,8992.40,8991.07,8992.03,23025,706,5276,
2011-04-22_09:36,8991.09,8991.09,8989.67,8989.75,22948,724,5084,
2011-04-22_09:37,8990.23,8990.23,8986.62,8986.96,22925,612,4568,
2011-04-22_09:38,8985.22,8986.64,8984.92,8984.92,22572,610,4764,
2011-04-22_09:39,8987.53,8987.53,8984.52,8984.52,19175,624,4456,
2011-04-22_09:40,8982.55,8985.47,8982.55,8984.90,21226,563,4254,
2011-04-22_09:41,8985.80,8985.80,8981.40,8981.40,17350,542,4115,
2011-04-22_09:42,8978.45,8980.90,8978.45,8980.90,19483,513,4159,
2011-04-22_09:43,8976.96,8979.33,8976.96,8978.72,20261,561,4315,
2011-04-22_09:44,8976.24,8976.24,8974.57,8974.94,21307,505,4109,
2011-04-22_09:45,8976.68,8976.68,8974.60,8976.33,20006,528,3995,
2011-04-22_09:46,8974.03,8976.35,8974.03,8976.35,18475,460,3690,
2011-04-22_09:47,8976.31,8976.31,8972.25,8972.25,19660,485,3713,
2011-04-22_09:48,8973.43,8978.08,8970.99,8978.08,18087,507,3889,
2011-04-22_09:49,8973.40,8976.52,8973.40,8976.52,16650,450,3609,
2011-04-22_09:50,8972.02,8976.71,8972.02,8975.95,15503,443,3437,
2011-04-22_09:51,8978.70,8979.05,8977.69,8977.69,17720,474,3594,
2011-04-22_09:52,8982.86,8984.63,8981.49,8981.49,18972,416,3615,
2011-04-22_09:53,8984.77,8984.89,8983.90,8984.77,16496,387,3422,
2011-04-22_09:54,8983.04,8986.21,8983.04,8986.21,19341,403,3315,
2011-04-22_09:55,8989.31,8989.31,8982.63,8983.14,16267,429,3473,
2011-04-22_09:56,8987.02,8988.71,8986.71,8986.71,20305,451,3695,
2011-04-22_09:57,8985.69,8988.63,8983.69,8988.63,15728,417,3492,
2011-04-22_09:58,8983.53,8985.94,8982.59,8983.03,17148,480,3539,
2011-04-22_09:59,8983.75,8986.21,8982.30,8986.21,15724,415,3462,
2011-04-22_10:00,8981.86,8981.86,8981.41,8981.85,16025,435,3400,
2011-04-22_10:01,8979.84,8982.78,8979.84,8982.33,13171,350,3004,
2011-04-22_10:02,8980.99,8980.99,8979.51,8979.51,12539,309,2824,
2011-04-22_10:03,8978.17,8978.17,8973.84,8973.84,14307,461,2978,
2011-04-22_10:04,8979.66,8979.66,8975.79,8976.95,14796,348,3059,
2011-04-22_10:05,8979.37,8979.37,8974.77,8974.88,14859,361,2975,
2011-04-22_10:06,8977.01,8977.40,8977.01,8977.23,18104,418,3176,
2011-04-22_10:07,8975.71,8975.71,8974.90,8974.90,15753,373,2849,
2011-04-22_10:08,8976.27,8976.27,8976.07,8976.07,15476,360,2769,
2011-04-22_10:09,8976.25,8977.04,8976.25,8976.41,13604,344,2893,
2011-04-22_10:10,8975.22,8980.16,8975.22,8976.07,13135,355,2789,
2011-04-22_10:11,8976.96,8976.96,8975.65,8975.65,10845,304,2576,
2011-04-22_10:12,8981.55,8981.55,8978.12,8978.30,11123,339,2715,
2011-04-22_10:13,8976.96,8977.34,8976.74,8977.34,11535,321,2774,
2011-04-22_10:14,8978.74,8979.37,8978.15,8979.37,10574,307,2477,
2011-04-22_10:15,8981.36,8981.36,8978.55,8979.27,13955,339,2796,
2011-04-22_10:16,8980.24,8980.24,8977.06,8978.62,11375,253,2335,
2011-04-22_10:17,8981.88,8981.88,8980.15,8980.15,11431,298,2471,
2011-04-22_10:18,8980.30,8980.30,8978.27,8978.27,9413,302,2436,
2011-04-22_10:19,8977.50,8982.91,8977.50,8982.91,14153,431,3135,
2011-04-22_10:20,8979.91,8984.38,8979.91,8983.49,15174,464,3263,
2011-04-22_10:21,8983.44,8983.44,8982.27,8983.35,14207,417,3161,
2011-04-22_10:22,8980.95,8983.95,8980.95,8983.95,13657,398,2971,
2011-04-22_10:23,8983.71,8983.71,8981.04,8982.91,14588,460,2991,
2011-04-22_10:24,8981.64,8983.02,8981.64,8982.75,12200,355,2772,
2011-04-22_10:25,8979.53,8979.53,8977.99,8977.99,9846,296,2469,
2011-04-22_10:26,8976.18,8980.57,8976.18,8980.45,10209,313,2335,
2011-04-22_10:27,8978.94,8978.94,8975.37,8975.56,10203,279,2229,
2011-04-22_10:28,8978.33,8978.85,8976.55,8978.85,11801,332,2533,
2011-04-22_10:29,8977.92,8979.61,8977.92,8979.61,11308,283,2255,
2011-04-22_10:30,8977.31,8980.85,8977.31,8980.67,11345,310,2350,
2011-04-22_10:31,8977.68,8979.57,8973.79,8973.79,11646,328,2591,
2011-04-22_10:32,8981.87,8981.87,8979.64,8979.95,11845,331,2497,
2011-04-22_10:33,8978.54,8982.17,8978.54,8978.63,9911,281,2542,
2011-04-22_10:34,8979.50,8980.99,8979.33,8979.33,13052,315,2361,
2011-04-22_10:35,8980.87,8980.87,8979.39,8980.33,10801,295,2284,
2011-04-22_10:36,8979.31,8981.50,8979.31,8979.36,9607,282,2358,
2011-04-22_10:37,8978.09,8978.09,8976.55,8977.82,10562,261,2221,
2011-04-22_10:38,8976.27,8976.27,8973.89,8973.89,13125,345,2407,
2011-04-22_10:39,8974.72,8976.94,8974.72,8976.47,12088,333,2591,
2011-04-22_10:40,8974.98,8974.98,8972.37,8972.37,12803,331,2524,
2011-04-22_10:41,8971.38,8971.38,8968.75,8968.75,15315,415,3095,
2011-04-22_10:42,8969.65,8969.65,8965.67,8965.67,13582,377,3187,
2011-04-22_10:43,8962.94,8962.94,8962.14,8962.27,20174,615,4311,
2011-04-22_10:44,8956.97,8961.34,8956.97,8959.71,22719,724,5106,
2011-04-22_10:45,8960.78,8960.78,8958.40,8960.03,27266,722,5636,
2011-04-22_10:46,8960.93,8961.55,8957.91,8961.55,20896,559,4790,
2011-04-22_10:47,8959.03,8965.92,8959.03,8965.92,19990,571,4141,
2011-04-22_10:48,8964.43,8965.60,8964.43,8965.25,17013,435,3317,
2011-04-22_10:49,8964.81,8967.03,8963.42,8967.03,13625,367,2840,
2011-04-22_10:50,8965.75,8965.75,8965.51,8965.58,13206,338,2454,
2011-04-22_10:51,8967.05,8968.88,8964.85,8968.88,11612,320,2593,
2011-04-22_10:52,8967.64,8969.16,8967.24,8969.09,11142,300,2454,
2011-04-22_10:53,8967.05,8971.03,8967.05,8967.46,9511,257,2112,
2011-04-22_10:54,8965.10,8969.02,8964.40,8969.02,12755,295,2371,
2011-04-22_10:55,8966.58,8967.74,8966.58,8967.74,10030,260,2195,
2011-04-22_10:56,8967.12,8967.12,8964.50,8964.84,9925,271,2073,
2011-04-22_10:57,8964.69,8966.73,8963.10,8965.42,10881,289,2290,
2011-04-22_10:58,8966.90,8966.90,8964.33,8966.29,9561,252,2088,
2011-04-22_10:59,8965.88,8965.88,8961.71,8962.16,8215,264,2036,
2011-04-22_11:00,8965.31,8968.49,8965.15,8968.49,8560,239,2174,
2011-04-22_11:01,8964.76,8968.19,8964.76,8965.99,8594,253,2263,
2011-04-22_11:02,8966.92,8968.18,8964.92,8965.35,7710,241,2031,
2011-04-22_11:03,8970.85,8970.85,8966.24,8966.24,8889,233,2036,
2011-04-22_11:04,8961.57,8965.99,8961.57,8965.83,10045,325,2403,
2011-04-22_11:05,8962.89,8964.80,8962.89,8964.05,9851,267,2102,
2011-04-22_11:06,8963.58,8963.58,8960.29,8962.34,8515,238,1942,
2011-04-22_11:07,8961.45,8964.34,8961.45,8964.34,11097,303,2553,
2011-04-22_11:08,8962.65,8965.74,8962.65,8965.74,8560,212,2000,
2011-04-22_11:09,8962.97,8965.78,8962.97,8965.78,9540,272,2222,
2011-04-22_11:10,8966.24,8966.24,8963.62,8963.62,9717,263,2161,
2011-04-22_11:11,8962.29,8963.22,8962.29,8963.22,8159,251,2063,
2011-04-22_11:12,8965.54,8965.54,8962.82,8964.21,9327,277,2242,
2011-04-22_11:13,8966.10,8966.85,8965.09,8966.85,12800,332,2420,
2011-04-22_11:14,8966.99,8967.64,8966.99,8967.61,11338,334,2530,
2011-04-22_11:15,8966.29,8967.61,8966.29,8967.43,12927,353,2761,
2011-04-22_11:16,8967.00,8967.85,8966.72,8967.15,10977,349,2628,
2011-04-22_11:17,8968.45,8970.72,8966.76,8970.72,9689,310,2435,
2011-04-22_11:18,8968.86,8970.18,8968.54,8970.18,11112,318,2377,
2011-04-22_11:19,8969.49,8969.49,8968.36,8968.36,10806,238,2056,
2011-04-22_11:20,8967.92,8971.22,8967.92,8969.50,8577,211,2039,
2011-04-22_11:21,8968.22,8968.22,8967.36,8967.83,11793,277,2461,
2011-04-22_11:22,8967.54,8970.05,8967.54,8967.79,10073,206,2091,
2011-04-22_11:23,8968.35,8969.04,8968.06,8969.04,10733,275,2433,
2011-04-22_11:24,8970.68,8972.34,8970.28,8972.34,16123,325,2781,
2011-04-22_11:25,8971.42,8974.92,8971.42,8974.53,24777,471,3947,
2011-04-22_11:26,8972.95,8976.18,8972.95,8975.76,15990,350,2711,
2011-04-22_11:27,8975.55,8976.86,8974.31,8974.31,13164,289,2633,
2011-04-22_11:28,8974.16,8974.62,8972.63,8972.63,10667,260,2370,
2011-04-22_11:29,8975.11,8975.11,8973.61,8974.07,8834,234,2025,
2011-04-22_11:30,8973.85,8973.85,8972.68,8972.80,10052,275,2018,
2011-04-22_11:31,8973.82,8973.82,8972.30,8972.62,11298,296,2145,
2011-04-22_11:32,8975.05,8975.96,8974.75,8974.75,12074,439,2835,
2011-04-22_11:33,8974.97,8974.97,8974.34,8974.44,10536,315,2471,
2011-04-22_11:34,8973.13,8973.97,8973.13,8973.97,9918,292,2106,
2011-04-22_11:35,8976.84,8977.60,8976.50,8977.60,11155,318,2031,
2011-04-22_11:36,8975.76,8979.02,8975.76,8979.02,10193,280,2255,
2011-04-22_11:37,8976.85,8977.72,8976.85,8976.95,9386,239,2003,
2011-04-22_11:38,8974.40,8975.33,8974.00,8974.24,9451,292,2265,
2011-04-22_11:39,8972.86,8975.37,8972.86,8975.10,9316,280,2229,
2011-04-22_11:40,8972.87,8974.37,8972.12,8974.37,9389,288,2211,
2011-04-22_11:41,8972.73,8972.73,8971.24,8971.24,9705,264,1925,
2011-04-22_11:42,8971.81,8971.81,8970.47,8971.26,10722,330,2477,
2011-04-22_11:43,8968.17,8972.35,8968.17,8968.80,11481,332,2389,
2011-04-22_11:44,8967.46,8969.49,8967.46,8968.91,12675,490,2876,
2011-04-22_11:45,8969.29,8969.29,8966.80,8968.61,10838,314,2474,
2011-04-22_11:46,8968.74,8968.74,8967.11,8968.02,10907,324,2754,
2011-04-22_11:47,8965.64,8967.36,8965.64,8966.96,11006,324,2647,
2011-04-22_11:48,8964.10,8965.71,8964.10,8964.73,8770,238,2214,
2011-04-22_11:49,8964.29,8968.20,8964.29,8968.20,10075,325,2491,
2011-04-22_11:50,8971.51,8971.51,8967.90,8967.90,11469,298,2335,
2011-04-22_11:51,8968.39,8969.71,8966.54,8966.68,12272,282,1947,
2011-04-22_11:52,8967.88,8971.81,8967.88,8971.31,9401,266,2159,
2011-04-22_11:53,8970.19,8972.28,8967.70,8967.70,9258,232,1938,
2011-04-22_11:54,8970.96,8970.96,8968.34,8968.79,9296,229,1995,
2011-04-22_11:55,8970.42,8970.42,8968.61,8968.61,8974,233,1943,
2011-04-22_11:56,8968.83,8971.71,8968.83,8970.52,8716,230,1941,
2011-04-22_11:57,8969.34,8971.08,8968.31,8968.31,7027,206,1620,
2011-04-22_11:58,8968.15,8971.67,8968.15,8968.46,10371,285,1944,
2011-04-22_11:59,8968.42,8970.93,8968.42,8970.38,10237,287,2135,
2011-04-22_12:00,8972.56,8974.84,8970.97,8974.84,9618,282,2269,
2011-04-22_12:01,8970.68,8971.72,8968.95,8968.95,9375,282,2059,
2011-04-22_12:02,8973.81,8976.44,8972.48,8973.00,8799,260,2167,
2011-04-22_12:03,8974.50,8975.64,8974.35,8975.64,8344,240,2022,
2011-04-22_12:04,8975.02,8975.02,8973.01,8973.01,10129,261,2335,
2011-04-22_12:05,8972.86,8976.30,8972.86,8976.30,11597,373,3065,
2011-04-22_12:06,8977.69,8977.69,8975.73,8976.81,11120,300,2590,
2011-04-22_12:07,8975.34,8975.34,8974.48,8974.63,9819,216,2003,
2011-04-22_12:08,8973.83,8973.83,8971.52,8971.52,7345,222,1833,
2011-04-22_12:09,8973.42,8973.42,8972.63,8972.89,8174,253,1972,
2011-04-22_12:10,8971.32,8971.79,8971.32,8971.64,7520,198,1753,
2011-04-22_12:11,8967.91,8971.17,8967.91,8971.12,5808,165,1516,
2011-04-22_12:12,8973.25,8973.25,8968.28,8970.76,7527,192,1784,
2011-04-22_12:13,8968.29,8970.45,8968.29,8968.37,6638,184,1634,
2011-04-22_12:14,8969.22,8972.04,8969.22,8972.04,8164,215,1910,
2011-04-22_12:15,8971.46,8971.46,8968.95,8968.95,8361,206,1777,
2011-04-22_12:16,8969.06,8969.06,8964.67,8964.74,8239,204,1729,
2011-04-22_12:17,8966.54,8967.81,8966.54,8967.63,7500,209,1710,
2011-04-22_12:18,8966.15,8966.15,8964.38,8964.38,7801,242,1804,
2011-04-22_12:19,8963.56,8966.22,8961.70,8961.70,7782,231,1900,
2011-04-22_12:20,8964.06,8965.25,8964.06,8964.89,6722,211,1704,
2011-04-22_12:21,8963.45,8967.91,8963.45,8966.97,8419,241,1967,
2011-04-22_12:22,8968.51,8968.51,8965.07,8967.60,8534,224,1981,
2011-04-22_12:23,8968.86,8968.86,8966.32,8967.57,9202,237,1956,
2011-04-22_12:24,8967.04,8967.77,8966.47,8967.57,9092,217,2199,
2011-04-22_12:25,8967.17,8967.17,8966.39,8966.88,7592,219,2114,
2011-04-22_12:26,8965.43,8968.26,8965.43,8965.61,10003,453,2158,
2011-04-22_12:27,8964.62,8967.46,8963.77,8967.46,14565,362,2831,
2011-04-22_12:28,8965.30,8968.96,8965.30,8966.30,12062,290,2427,
2011-04-22_12:29,8965.42,8967.44,8965.42,8967.44,7490,189,1965,
2011-04-22_12:30,8967.83,8970.74,8967.83,8968.83,8947,240,2372,
2011-04-22_12:31,8967.10,8967.87,8966.95,8967.65,8226,236,2033,
2011-04-22_12:32,8968.64,8971.82,8965.84,8971.82,6209,205,1821,
2011-04-22_12:33,8971.10,8971.10,8968.84,8970.68,8451,303,2177,
2011-04-22_12:34,8970.28,8970.99,8968.43,8970.99,9190,265,2285,
2011-04-22_12:35,8969.44,8970.30,8968.76,8968.76,8799,226,2119,
2011-04-22_12:36,8968.76,8971.86,8968.76,8970.18,8204,268,2485,
2011-04-22_12:37,8972.63,8972.63,8969.55,8969.55,7993,218,2174,
2011-04-22_12:38,8970.43,8974.08,8970.43,8974.08,7501,199,1994,
2011-04-22_12:39,8972.03,8973.48,8969.72,8971.26,6196,179,1826,
2011-04-22_12:40,8969.79,8969.79,8968.37,8968.59,7671,204,1934,
2011-04-22_12:41,8967.55,8969.72,8967.55,8969.33,10855,313,2422,
2011-04-22_12:42,8967.41,8969.08,8966.33,8968.30,9617,225,2190,
2011-04-22_12:43,8969.53,8969.53,8965.58,8965.62,11316,244,2549,
2011-04-22_12:44,8965.59,8968.56,8965.59,8966.85,8390,252,2157,
2011-04-22_12:45,8964.99,8965.08,8964.74,8964.74,7435,214,2161,
2011-04-22_12:46,8964.58,8964.58,8963.87,8964.04,9404,218,2233,
2011-04-22_12:47,8963.99,8965.94,8963.99,8964.41,8523,247,2222,
2011-04-22_12:48,8963.77,8965.36,8960.23,8962.87,8449,220,1982,
2011-04-22_12:49,8967.65,8967.65,8962.02,8962.02,10160,244,2345,
2011-04-22_12:50,8962.85,8963.28,8962.44,8963.28,8532,242,2299,
2011-04-22_12:51,8963.67,8963.67,8959.57,8962.88,8358,206,2066,
2011-04-22_12:52,8960.01,8965.40,8960.01,8962.44,8610,261,2389,
2011-04-22_12:53,8960.60,8965.27,8960.60,8962.83,8071,241,2204,
2011-04-22_12:54,8963.37,8964.74,8963.29,8964.34,11095,357,2648,
2011-04-22_12:55,8965.60,8965.60,8962.14,8962.14,9645,234,2284,
2011-04-22_12:56,8961.75,8965.63,8961.75,8962.25,8578,276,2223,
2011-04-22_12:57,8960.10,8965.90,8960.10,8962.00,8662,292,2258,
2011-04-22_12:58,8960.13,8963.40,8959.96,8961.60,9059,264,2232,
2011-04-22_12:59,8962.10,8962.10,8957.55,8957.55,11453,322,2466,
2011-04-22_13:00,8959.40,8959.40,8957.70,8957.95,11289,321,2589,
2011-04-22_13:01,8959.88,8959.88,8956.07,8958.98,11709,317,2775,
2011-04-22_13:02,8960.61,8966.38,8956.66,8966.38,12712,338,3513,
2011-04-22_13:03,8966.23,8967.69,8962.99,8964.92,17048,559,4173,
2011-04-22_13:04,8964.48,8968.61,8964.48,8966.71,10375,313,2742,
2011-04-22_13:05,8965.68,8967.74,8965.39,8965.71,14291,349,2883,
2011-04-22_13:06,8964.11,8966.63,8964.11,8965.72,14256,341,2846,
2011-04-22_13:07,8967.10,8967.10,8961.91,8965.07,13742,339,2852,
2011-04-22_13:08,8966.17,8967.87,8961.13,8967.87,15398,430,3378,
2011-04-22_13:09,8963.92,8966.90,8963.92,8966.39,14716,363,3370,
2011-04-22_13:10,8966.26,8966.26,8961.08,8963.81,14807,353,3241,
2011-04-22_13:11,8968.13,8968.13,8961.66,8966.43,15520,442,4092,
2011-04-22_13:12,8964.95,8965.17,8964.95,8965.17,13969,410,3389,
2011-04-22_13:13,8964.15,8968.15,8964.15,8968.15,14596,408,3310,
2011-04-22_13:14,8967.79,8967.87,8965.87,8967.87,15169,458,3854,
2011-04-22_13:15,8969.11,8969.11,8967.36,8967.61,15362,406,3874,
2011-04-22_13:16,8968.70,8969.14,8967.12,8967.12,15595,410,3754,
2011-04-22_13:17,8965.96,8969.38,8965.96,8967.76,14645,420,3784,
2011-04-22_13:18,8967.97,8967.97,8963.95,8963.95,14999,374,3657,
2011-04-22_13:19,8967.03,8969.64,8967.03,8969.64,15664,455,3884,
2011-04-22_13:20,8969.67,8972.30,8969.67,8969.80,16952,508,4374,
2011-04-22_13:21,8971.96,8974.39,8971.96,8974.24,20049,485,4271,
2011-04-22_13:22,8971.63,8972.76,8969.98,8969.98,20481,647,4903,
2011-04-22_13:23,8969.94,8974.54,8969.94,8973.03,20882,526,4847,
2011-04-22_13:24,8971.95,8974.46,8971.95,8972.81,23743,633,5345,
2011-04-22_13:25,8973.55,8976.54,8973.55,8974.93,25707,613,5358,
2011-04-22_13:26,8974.93,8974.93,8974.93,8974.93,0,0,0,
2011-04-22_13:27,8974.93,8974.93,8974.93,8974.93,0,0,0,
2011-04-22_13:28,8974.93,8974.93,8974.93,8974.93,0,0,0,
2011-04-22_13:29,8974.93,8974.93,8974.93,8974.93,0,0,0,
2011-04-22_13:30,8974.93,8974.93,8969.43,8969.43,135625,5056,36012,
2011-04-25_09:01,9015.91,9037.09,9015.91,9037.09,102903,3478,25726,
2011-04-25_09:02,9031.24,9035.65,9031.24,9033.81,44491,1391,10017,
2011-04-25_09:03,9030.13,9030.81,9024.78,9024.78,43269,1168,8842,
2011-04-25_09:04,9024.02,9024.02,9020.65,9021.19,44569,1045,8316,
2011-04-25_09:05,9021.12,9021.12,9013.91,9015.49,45479,932,7504,
2011-04-25_09:06,9016.58,9017.83,9014.59,9014.59,40301,839,7135,
2011-04-25_09:07,9016.39,9016.97,9016.39,9016.97,40988,940,7422,
2011-04-25_09:08,9016.80,9016.80,9011.59,9011.59,40672,882,7268,
2011-04-25_09:09,9013.59,9013.59,9012.00,9012.16,40572,884,6865,
2011-04-25_09:10,9011.28,9018.59,9011.28,9013.95,38019,826,6542,
2011-04-25_09:11,9013.30,9013.30,9010.58,9010.58,31759,689,6031,
2011-04-25_09:12,9011.82,9011.82,9010.34,9010.58,30880,648,5574,
2011-04-25_09:13,9008.27,9012.93,9006.88,9012.93,28412,694,5903,
2011-04-25_09:14,9012.93,9012.93,9010.59,9011.07,31693,738,5967,
2011-04-25_09:15,9015.61,9017.04,9013.00,9017.04,29899,648,5720,
2011-04-25_09:16,9017.72,9017.72,9013.93,9013.93,26934,621,5579,
2011-04-25_09:17,9018.48,9018.48,9010.18,9010.29,28455,652,5541,
2011-04-25_09:18,9011.49,9011.49,9009.10,9009.10,27490,612,5349,
2011-04-25_09:19,9008.29,9008.29,9007.54,9007.54,27383,694,5508,
2011-04-25_09:20,9003.75,9003.75,9002.37,9002.37,32043,704,5786,
2011-04-25_09:21,8998.91,8999.38,8998.56,8999.13,31876,721,5524,
2011-04-25_09:22,8995.51,8995.51,8992.86,8993.52,28115,633,5445,
2011-04-25_09:23,8991.87,8992.27,8988.57,8988.57,28253,733,5788,
2011-04-25_09:24,8988.13,8988.77,8985.34,8985.34,28992,685,5791,
2011-04-25_09:25,8984.97,8984.99,8982.91,8983.11,25703,630,5382,
2011-04-25_09:26,8980.35,8980.35,8977.95,8977.95,29702,704,5411,
2011-04-25_09:27,8974.97,8974.97,8972.74,8972.74,24939,612,5174,
2011-04-25_09:28,8968.34,8968.51,8967.56,8967.56,25026,593,4947,
2011-04-25_09:29,8968.80,8971.64,8966.98,8971.64,26244,575,5234,
2011-04-25_09:30,8971.36,8986.47,8971.36,8986.47,28180,643,5861,
2011-04-25_09:31,8981.75,8987.79,8981.75,8987.79,25875,609,5158,
2011-04-25_09:32,8987.48,8989.21,8986.77,8986.77,23669,537,4236,
2011-04-25_09:33,8987.28,8990.32,8987.28,8988.75,20963,488,3941,
2011-04-25_09:34,8988.76,8988.76,8985.37,8985.75,19118,435,3486,
2011-04-25_09:35,8986.59,8986.59,8983.19,8983.19,17633,433,3488,
2011-04-25_09:36,8983.93,8986.08,8983.93,8985.49,16492,366,3176,
2011-04-25_09:37,8983.55,8983.55,8983.14,8983.14,15105,341,2968,
2011-04-25_09:38,8983.44,8983.44,8981.82,8981.82,18339,437,3542,
2011-04-25_09:39,8978.95,8979.27,8977.90,8977.92,20376,458,3697,
2011-04-25_09:40,8979.58,8979.58,8975.76,8975.76,15541,353,2965,
2011-04-25_09:41,8976.90,8976.90,8973.54,8973.54,14524,387,3136,
2011-04-25_09:42,8972.91,8975.03,8972.91,8975.03,15891,373,3131,
2011-04-25_09:43,8974.79,8978.29,8974.79,8975.20,14810,367,3195,
2011-04-25_09:44,8973.19,8973.19,8971.55,8972.43,15437,394,3128,
2011-04-25_09:45,8971.99,8971.99,8969.95,8970.19,14661,335,2894,
2011-04-25_09:46,8968.42,8968.94,8967.06,8967.06,18798,414,3196,
2011-04-25_09:47,8967.12,8967.12,8965.10,8967.11,18493,365,3072,
2011-04-25_09:48,8963.14,8963.96,8960.69,8963.96,22079,508,3977,
2011-04-25_09:49,8960.23,8960.23,8958.32,8958.60,17763,451,3897,
2011-04-25_09:50,8957.89,8959.44,8957.89,8959.04,18250,434,3770,
2011-04-25_09:51,8957.38,8960.02,8957.38,8959.17,16718,411,3491,
2011-04-25_09:52,8957.58,8960.38,8957.58,8959.20,14437,325,3021,
2011-04-25_09:53,8957.37,8959.52,8957.37,8959.52,13870,339,3000,
2011-04-25_09:54,8959.30,8959.30,8958.48,8958.48,17307,310,2751,
2011-04-25_09:55,8959.01,8959.58,8957.74,8957.74,15798,368,2933,
2011-04-25_09:56,8958.07,8958.36,8957.85,8958.26,15031,317,2747,
2011-04-25_09:57,8959.50,8959.50,8956.97,8956.97,13596,314,2561,
2011-04-25_09:58,8957.47,8957.82,8957.20,8957.20,12626,346,2597,
2011-04-25_09:59,8959.46,8959.46,8957.28,8957.28,14031,292,2562,
2011-04-25_10:00,8958.02,8958.02,8956.23,8956.23,13514,301,2328,
2011-04-25_10:01,8956.36,8958.85,8956.36,8958.78,11901,251,2330,
2011-04-25_10:02,8959.00,8959.00,8958.66,8958.66,13120,279,2388,
2011-04-25_10:03,8959.89,8959.89,8958.84,8959.35,12059,283,2384,
2011-04-25_10:04,8960.85,8960.85,8957.18,8957.18,11925,303,2545,
2011-04-25_10:05,8959.12,8959.47,8959.04,8959.14,10091,225,2096,
2011-04-25_10:06,8960.66,8960.92,8960.35,8960.92,11158,259,2307,
2011-04-25_10:07,8961.20,8962.17,8960.18,8962.17,12566,263,2471,
2011-04-25_10:08,8963.92,8966.87,8963.92,8966.87,13144,288,2478,
2011-04-25_10:09,8965.29,8967.91,8965.25,8967.91,16032,369,2998,
2011-04-25_10:10,8963.99,8966.19,8963.99,8965.23,14557,308,2828,
2011-04-25_10:11,8967.17,8969.57,8967.17,8969.15,14931,339,2934,
2011-04-25_10:12,8971.27,8971.27,8970.70,8970.92,13039,291,2572,
2011-04-25_10:13,8971.92,8971.92,8970.73,8970.73,15883,339,3118,
2011-04-25_10:14,8971.22,8973.59,8971.22,8972.19,15945,398,3026,
2011-04-25_10:15,8971.51,8971.57,8970.39,8971.10,14209,304,2973,
2011-04-25_10:16,8972.78,8972.78,8968.81,8969.17,14935,336,3109,
2011-04-25_10:17,8969.60,8971.20,8969.50,8969.50,10397,244,2331,
2011-04-25_10:18,8969.32,8971.13,8968.23,8971.13,11699,268,2611,
2011-04-25_10:19,8970.90,8970.90,8970.17,8970.72,11602,271,2646,
2011-04-25_10:20,8970.22,8970.73,8969.87,8969.87,9971,222,2081,
2011-04-25_10:21,8969.17,8969.17,8967.22,8967.44,12659,265,2360,
2011-04-25_10:22,8968.50,8969.46,8967.86,8969.46,13106,317,2425,
2011-04-25_10:23,8970.74,8970.74,8966.49,8966.49,11517,280,2304,
2011-04-25_10:24,8969.49,8969.49,8966.33,8966.51,10281,250,2189,
2011-04-25_10:25,8965.73,8968.78,8965.73,8967.02,10736,286,2433,
2011-04-25_10:26,8964.95,8968.06,8964.95,8967.93,9549,224,1962,
2011-04-25_10:27,8963.71,8966.23,8963.71,8966.20,7782,213,2002,
2011-04-25_10:28,8967.86,8969.12,8967.86,8968.68,9237,245,2013,
2011-04-25_10:29,8966.44,8971.54,8966.15,8971.54,10370,224,1921,
2011-04-25_10:30,8969.98,8971.26,8969.98,8970.56,12143,252,2328,
2011-04-25_10:31,8968.13,8970.13,8968.13,8969.44,10143,267,2294,
2011-04-25_10:32,8969.00,8971.96,8969.00,8971.96,10346,244,2103,
2011-04-25_10:33,8969.78,8971.96,8969.78,8971.17,11895,346,2583,
2011-04-25_10:34,8970.31,8971.30,8970.31,8971.00,15216,303,2609,
2011-04-25_10:35,8971.63,8972.44,8971.63,8972.44,13701,310,2616,
2011-04-25_10:36,8973.48,8974.45,8972.99,8973.46,18514,379,3625,
2011-04-25_10:37,8973.26,8975.94,8973.26,8973.71,16896,338,3120,
2011-04-25_10:38,8973.30,8974.52,8973.30,8973.86,13538,292,2594,
2011-04-25_10:39,8969.10,8971.72,8969.10,8971.72,13110,345,2735,
2011-04-25_10:40,8973.28,8973.31,8970.45,8972.34,11303,255,2556,
2011-04-25_10:41,8972.74,8975.98,8972.11,8975.98,12515,260,2512,
2011-04-25_10:42,8974.99,8976.20,8974.99,8975.71,11288,240,2328,
2011-04-25_10:43,8975.33,8977.58,8975.33,8977.25,11382,246,2405,
2011-04-25_10:44,8977.85,8978.79,8977.46,8978.79,11744,272,2412,
2011-04-25_10:45,8978.12,8979.29,8978.12,8979.29,13307,324,2583,
2011-04-25_10:46,8979.27,8979.57,8975.46,8975.46,12175,304,2447,
2011-04-25_10:47,8977.72,8977.92,8977.22,8977.60,12436,336,2506,
2011-04-25_10:48,8977.62,8981.93,8977.62,8981.93,14081,411,2692,
2011-04-25_10:49,8981.39,8981.93,8981.20,8981.93,16489,471,3221,
2011-04-25_10:50,8984.11,8984.64,8983.56,8984.64,14142,397,2552,
2011-04-25_10:51,8985.09,8990.11,8985.09,8990.11,19049,407,3319,
2011-04-25_10:52,8988.64,8993.86,8988.64,8993.86,17172,430,3347,
2011-04-25_10:53,8992.40,8992.40,8989.82,8990.23,15056,367,2903,
2011-04-25_10:54,8991.32,8992.41,8991.32,8991.60,17408,403,3334,
2011-04-25_10:55,8991.14,8991.14,8988.09,8988.36,16888,389,3026,
2011-04-25_10:56,8991.56,8991.88,8988.98,8988.98,15837,315,2760,
2011-04-25_10:57,8989.71,8989.90,8987.63,8987.81,12519,336,2706,
2011-04-25_10:58,8990.38,8990.38,8987.64,8987.64,14084,323,2777,
2011-04-25_10:59,8988.49,8989.05,8987.91,8988.00,10631,236,2278,
2011-04-25_11:00,8988.73,8988.73,8986.26,8986.49,10456,268,2208,
2011-04-25_11:01,8987.18,8989.66,8987.18,8988.30,12030,305,2240,
2011-04-25_11:02,8988.51,8988.51,8985.91,8985.91,10344,247,2033,
2011-04-25_11:03,8987.12,8989.26,8987.12,8987.47,9068,235,1848,
2011-04-25_11:04,8986.08,8987.20,8985.56,8987.20,10439,249,2268,
2011-04-25_11:05,8988.44,8989.85,8988.44,8989.60,10368,263,2288,
2011-04-25_11:06,8989.13,8990.21,8989.00,8990.21,12443,269,2302,
2011-04-25_11:07,8989.03,8989.03,8987.05,8988.63,10476,267,2223,
2011-04-25_11:08,8988.23,8989.06,8987.54,8987.62,10704,277,2306,
2011-04-25_11:09,8988.33,8989.51,8988.33,8989.08,10023,243,2000,
2011-04-25_11:10,8989.18,8992.62,8989.18,8992.62,10134,263,2446,
2011-04-25_11:11,8990.54,8993.95,8990.54,8992.65,10064,271,2417,
2011-04-25_11:12,8993.03,8996.99,8992.42,8996.99,11877,287,2454,
2011-04-25_11:13,8998.40,8998.93,8998.17,8998.74,12813,312,3191,
2011-04-25_11:14,8995.86,9001.36,8995.86,8999.96,12756,307,2975,
2011-04-25_11:15,8998.58,9000.20,8997.79,8997.79,13712,322,2648,
2011-04-25_11:16,8999.73,9004.64,8999.73,9003.74,13988,335,3086,
2011-04-25_11:17,9004.18,9004.73,9001.91,9001.91,14315,370,3068,
2011-04-25_11:18,9007.82,9007.82,9004.40,9004.40,17317,431,3311,
2011-04-25_11:19,9005.12,9005.81,9003.00,9003.00,15536,345,2761,
2011-04-25_11:20,9004.32,9004.39,9002.62,9002.62,13289,310,2616,
2011-04-25_11:21,9002.86,9003.08,9000.39,9000.39,11489,314,2458,
2011-04-25_11:22,8999.23,9000.42,8998.56,8998.93,12079,310,2201,
2011-04-25_11:23,8999.86,9000.55,8998.40,9000.55,12084,269,2287,
2011-04-25_11:24,8998.62,8998.62,8996.51,8996.67,9785,255,2036,
2011-04-25_11:25,8995.59,8995.87,8995.41,8995.57,15894,443,2725,
2011-04-25_11:26,8995.03,8996.45,8994.53,8996.41,16130,454,3080,
2011-04-25_11:27,8996.77,8996.94,8994.51,8996.20,17346,431,2759,
2011-04-25_11:28,8996.31,8998.39,8996.02,8998.39,18947,474,2872,
2011-04-25_11:29,8997.68,8997.68,8993.09,8993.09,15665,360,3155,
2011-04-25_11:30,8994.34,8997.02,8993.83,8997.02,16069,393,3044,
2011-04-25_11:31,8996.51,8996.51,8994.24,8995.26,14513,348,2717,
2011-04-25_11:32,8992.45,8992.53,8991.04,8992.53,12807,350,2471,
2011-04-25_11:33,8990.71,8990.71,8988.52,8988.52,10313,310,2438,
2011-04-25_11:34,8987.69,8987.69,8987.11,8987.14,10772,305,2160,
2011-04-25_11:35,8986.27,8988.40,8986.00,8986.00,13805,294,2433,
2011-04-25_11:36,8988.47,8988.47,8987.31,8987.53,11051,267,2262,
2011-04-25_11:37,8988.19,8988.19,8985.41,8985.41,8613,216,1864,
2011-04-25_11:38,8986.57,8989.08,8986.57,8988.57,8889,244,1907,
2011-04-25_11:39,8987.68,8987.68,8985.85,8985.86,8394,266,2022,
2011-04-25_11:40,8984.25,8986.35,8983.39,8983.39,11718,319,2026,
2011-04-25_11:41,8983.97,8983.97,8980.96,8980.96,11099,327,2063,
2011-04-25_11:42,8983.50,8984.31,8983.50,8984.31,9269,254,1838,
2011-04-25_11:43,8982.83,8988.36,8982.44,8988.36,10638,265,2023,
2011-04-25_11:44,8986.95,8986.95,8986.49,8986.64,8802,225,1995,
2011-04-25_11:45,8985.18,8988.91,8985.18,8986.99,8028,210,1788,
2011-04-25_11:46,8985.14,8987.10,8985.14,8985.71,8060,180,1605,
2011-04-25_11:47,8986.18,8987.62,8984.98,8985.32,9087,287,1818,
2011-04-25_11:48,8986.57,8988.65,8986.57,8987.80,8489,207,1791,
2011-04-25_11:49,8985.85,8986.67,8984.64,8984.64,7936,216,1746,
2011-04-25_11:50,8987.93,8987.93,8984.71,8985.38,8242,192,1636,
2011-04-25_11:51,8982.56,8984.78,8982.56,8984.06,8416,209,1850,
2011-04-25_11:52,8982.04,8983.44,8982.04,8983.06,8915,294,1920,
2011-04-25_11:53,8984.49,8984.49,8980.58,8982.70,7740,208,1767,
2011-04-25_11:54,8980.95,8980.95,8979.51,8980.95,8775,242,1716,
2011-04-25_11:55,8980.87,8980.87,8978.10,8979.57,9118,246,1983,
2011-04-25_11:56,8977.56,8979.73,8977.56,8979.32,7008,203,1683,
2011-04-25_11:57,8979.84,8979.84,8975.73,8976.66,7187,232,1805,
2011-04-25_11:58,8974.89,8975.51,8974.89,8975.07,9400,279,2172,
2011-04-25_11:59,8975.02,8976.47,8973.86,8975.77,12911,360,2747,
2011-04-25_12:00,8975.04,8975.04,8974.25,8974.80,8744,223,1956,
2011-04-25_12:01,8973.80,8974.89,8973.23,8973.36,9143,264,2046,
2011-04-25_12:02,8973.44,8973.95,8972.62,8972.62,8682,212,1749,
2011-04-25_12:03,8971.90,8975.42,8971.90,8972.38,7818,209,1801,
2011-04-25_12:04,8972.18,8973.59,8972.18,8973.04,7336,231,1914,
2011-04-25_12:05,8972.16,8972.16,8968.40,8968.40,7063,219,1772,
2011-04-25_12:06,8971.71,8971.71,8969.07,8969.08,6739,213,1820,
2011-04-25_12:07,8970.64,8970.64,8968.42,8968.69,8451,234,1974,
2011-04-25_12:08,8969.97,8969.97,8967.88,8969.33,7135,194,1764,
2011-04-25_12:09,8967.39,8970.50,8967.39,8969.32,7190,219,1852,
2011-04-25_12:10,8969.77,8970.50,8969.17,8970.50,7795,220,1782,
2011-04-25_12:11,8967.19,8969.95,8967.19,8969.18,9445,286,1846,
2011-04-25_12:12,8967.35,8968.94,8967.35,8968.94,8649,241,1827,
2011-04-25_12:13,8968.59,8968.59,8968.45,8968.45,9029,213,1945,
2011-04-25_12:14,8968.31,8968.42,8968.06,8968.40,7105,209,1851,
2011-04-25_12:15,8968.12,8971.32,8968.12,8970.10,7412,230,1711,
2011-04-25_12:16,8970.56,8970.56,8969.03,8969.22,6796,163,1570,
2011-04-25_12:17,8971.40,8972.22,8970.66,8971.82,7567,222,1986,
2011-04-25_12:18,8973.07,8973.07,8970.30,8970.30,6758,182,1526,
2011-04-25_12:19,8968.59,8970.28,8968.59,8970.00,7663,196,1622,
2011-04-25_12:20,8970.44,8974.36,8970.44,8974.36,7539,209,1758,
2011-04-25_12:21,8972.94,8975.07,8972.94,8974.65,7605,228,1883,
2011-04-25_12:22,8974.66,8977.18,8974.66,8977.18,8470,204,1789,
2011-04-25_12:23,8975.30,8980.08,8975.30,8980.08,7643,223,1765,
2011-04-25_12:24,8980.10,8980.80,8980.10,8980.80,7901,209,1890,
2011-04-25_12:25,8979.11,8982.88,8979.11,8982.88,7395,257,1947,
2011-04-25_12:26,8982.42,8982.42,8978.35,8979.34,8352,262,1970,
2011-04-25_12:27,8980.22,8980.22,8976.42,8976.42,7091,204,1793,
2011-04-25_12:28,8976.60,8976.60,8972.93,8972.93,8222,250,1810,
2011-04-25_12:29,8973.71,8973.71,8970.52,8970.52,9132,247,2166,
2011-04-25_12:30,8974.57,8974.57,8969.74,8969.74,8768,237,2049,
2011-04-25_12:31,8971.51,8972.73,8968.91,8968.91,8917,203,1894,
2011-04-25_12:32,8970.58,8970.58,8967.60,8967.60,8764,244,2201,
2011-04-25_12:33,8969.05,8969.05,8967.53,8967.74,10621,277,2337,
2011-04-25_12:34,8967.96,8969.75,8967.90,8967.90,8715,222,2055,
2011-04-25_12:35,8972.35,8972.35,8970.36,8970.36,9252,253,2315,
2011-04-25_12:36,8968.68,8972.82,8968.68,8971.36,9574,242,2136,
2011-04-25_12:37,8972.96,8972.96,8969.57,8970.27,8269,217,1966,
2011-04-25_12:38,8973.70,8973.88,8973.69,8973.88,8050,209,1909,
2011-04-25_12:39,8974.35,8976.64,8974.35,8976.64,9182,217,1931,
2011-04-25_12:40,8973.76,8976.63,8973.76,8976.20,9194,321,2155,
2011-04-25_12:41,8974.63,8976.91,8974.63,8975.64,9192,251,2211,
2011-04-25_12:42,8977.02,8979.46,8977.02,8977.31,8036,202,1900,
2011-04-25_12:43,8976.47,8978.34,8974.94,8975.02,8926,228,1959,
2011-04-25_12:44,8977.11,8977.11,8973.22,8973.22,8934,216,1882,
2011-04-25_12:45,8972.33,8974.00,8971.69,8971.69,9219,197,1965,
2011-04-25_12:46,8973.04,8973.04,8970.58,8971.97,9119,230,1886,
2011-04-25_12:47,8971.66,8971.91,8970.51,8970.51,9234,185,1795,
2011-04-25_12:48,8970.83,8971.78,8970.53,8971.78,8591,224,1953,
2011-04-25_12:49,8970.49,8970.49,8968.36,8969.57,8643,196,2002,
2011-04-25_12:50,8970.53,8970.99,8966.64,8966.75,9455,193,1932,
2011-04-25_12:51,8968.28,8968.42,8967.36,8967.36,8672,261,1934,
2011-04-25_12:52,8967.97,8968.61,8966.76,8966.76,9914,231,2057,
2011-04-25_12:53,8965.00,8965.00,8962.93,8962.99,9173,214,1974,
2011-04-25_12:54,8964.02,8964.85,8964.02,8964.60,11343,288,2426,
2011-04-25_12:55,8966.86,8966.86,8961.23,8961.93,10942,256,2359,
2011-04-25_12:56,8963.44,8963.44,8961.06,8961.16,9355,253,2179,
2011-04-25_12:57,8961.00,8962.57,8959.66,8960.72,11225,254,2205,
2011-04-25_12:58,8958.95,8960.27,8958.95,8960.27,8604,222,2114,
2011-04-25_12:59,8958.89,8961.51,8958.89,8960.48,10103,264,2339,
2011-04-25_13:00,8961.11,8962.93,8961.06,8962.65,9366,239,2062,
2011-04-25_13:01,8962.10,8962.10,8959.91,8959.91,10849,267,2408,
2011-04-25_13:02,8959.44,8961.33,8959.18,8961.33,11709,301,2274,
2011-04-25_13:03,8962.05,8963.63,8959.60,8963.63,8868,238,2139,
2011-04-25_13:04,8962.08,8962.97,8961.26,8961.26,11923,265,2460,
2011-04-25_13:05,8962.24,8962.24,8960.62,8960.62,11756,268,2432,
2011-04-25_13:06,8961.01,8961.49,8960.38,8960.38,11008,259,2400,
2011-04-25_13:07,8960.27,8962.27,8959.65,8959.72,12034,284,2577,
2011-04-25_13:08,8960.66,8961.40,8960.29,8961.14,12919,361,2590,
2011-04-25_13:09,8960.66,8963.17,8960.54,8963.17,11708,306,2466,
2011-04-25_13:10,8960.30,8962.61,8958.99,8962.61,15585,352,2965,
2011-04-25_13:11,8961.12,8965.05,8961.12,8963.43,12874,353,2849,
2011-04-25_13:12,8962.53,8966.53,8962.53,8966.34,12080,323,3075,
2011-04-25_13:13,8966.60,8966.61,8963.54,8966.61,13580,386,2783,
2011-04-25_13:14,8966.54,8966.54,8963.00,8963.01,12229,342,2990,
2011-04-25_13:15,8962.50,8966.16,8962.50,8965.05,16124,436,3620,
2011-04-25_13:16,8962.30,8965.95,8959.98,8965.95,15108,366,3265,
2011-04-25_13:17,8963.78,8963.78,8962.47,8962.47,15520,396,3672,
2011-04-25_13:18,8960.47,8964.45,8960.36,8964.45,16471,361,3434,
2011-04-25_13:19,8961.82,8961.82,8959.02,8959.02,18575,440,3766,
2011-04-25_13:20,8960.43,8960.43,8956.90,8959.33,20168,445,4099,
2011-04-25_13:21,8961.85,8963.45,8961.85,8962.73,19931,432,4224,
2011-04-25_13:22,8961.56,8963.76,8958.51,8963.76,20219,445,4088,
2011-04-25_13:23,8962.38,8962.40,8961.14,8962.40,24402,485,4484,
2011-04-25_13:24,8961.93,8961.97,8960.51,8960.51,29585,700,5472,
2011-04-25_13:25,8966.73,8966.73,8958.39,8960.07,27848,613,4931,
2011-04-25_13:26,8960.07,8960.07,8960.07,8960.07,0,0,0,
2011-04-25_13:27,8960.07,8960.07,8960.07,8960.07,0,0,0,
2011-04-25_13:28,8960.07,8960.07,8960.07,8960.07,0,0,0,
2011-04-25_13:29,8960.07,8960.07,8960.07,8960.07,0,0,0,
2011-04-25_13:30,8960.07,8960.07,8950.75,8950.75,144773,5392,35502,
2011-04-26_09:01,8894.01,8894.01,8878.71,8878.71,98339,3286,25935,
2011-04-26_09:02,8875.30,8875.30,8868.56,8868.56,38243,1196,9198,
2011-04-26_09:03,8866.74,8869.77,8866.74,8869.77,46093,1236,9332,
2011-04-26_09:04,8868.24,8870.46,8868.24,8869.52,44426,1076,8691,
2011-04-26_09:05,8873.69,8878.51,8873.68,8878.51,40611,960,7367,
2011-04-26_09:06,8876.88,8883.55,8876.88,8883.55,41867,907,7270,
2011-04-26_09:07,8887.30,8890.18,8886.17,8890.18,39829,858,6967,
2011-04-26_09:08,8893.44,8898.47,8893.44,8898.47,36278,817,6729,
2011-04-26_09:09,8898.47,8902.68,8898.47,8902.68,37997,884,7119,
2011-04-26_09:10,8900.40,8903.50,8900.40,8901.25,36494,735,6153,
2011-04-26_09:11,8901.79,8901.79,8899.63,8900.64,29445,630,5452,
2011-04-26_09:12,8899.70,8901.39,8898.43,8901.39,29416,689,5416,
2011-04-26_09:13,8901.27,8901.27,8897.93,8898.23,26236,629,5443,
2011-04-26_09:14,8898.71,8900.25,8898.71,8900.11,25780,551,4964,
2011-04-26_09:15,8899.40,8901.25,8897.02,8901.25,27539,532,4947,
2011-04-26_09:16,8899.64,8902.54,8899.20,8902.54,24438,533,4876,
2011-04-26_09:17,8900.43,8902.42,8900.43,8902.42,22312,526,4559,
2011-04-26_09:18,8902.20,8903.16,8901.37,8903.16,25400,529,4803,
2011-04-26_09:19,8903.41,8905.98,8903.41,8905.98,25542,498,4581,
2011-04-26_09:20,8907.40,8907.40,8905.43,8905.69,25645,550,5020,
2011-04-26_09:21,8908.73,8908.73,8906.91,8906.91,26401,695,5608,
2011-04-26_09:22,8908.68,8911.23,8908.03,8911.23,25190,676,4930,
2011-04-26_09:23,8909.96,8910.31,8909.96,8910.15,25402,626,4745,
2011-04-26_09:24,8910.04,8914.77,8910.04,8914.64,22833,649,4852,
2011-04-26_09:25,8916.62,8917.43,8915.95,8915.95,22405,578,4474,
2011-04-26_09:26,8917.18,8917.18,8914.22,8914.77,19175,445,3854,
2011-04-26_09:27,8918.33,8918.33,8917.08,8917.08,21007,490,4163,
2011-04-26_09:28,8919.60,8919.60,8917.40,8917.40,22255,526,4185,
2011-04-26_09:29,8917.66,8918.81,8916.15,8916.15,19066,521,4249,
2011-04-26_09:30,8920.27,8920.61,8920.27,8920.33,18189,480,4019,
2011-04-26_09:31,8918.99,8921.27,8918.99,8921.27,20127,492,4189,
2011-04-26_09:32,8921.41,8924.63,8921.41,8924.63,21360,534,4313,
2011-04-26_09:33,8934.39,8945.84,8934.39,8945.62,38056,1274,7359,
2011-04-26_09:34,8949.23,8951.26,8949.23,8949.56,24546,707,5312,
2011-04-26_09:35,8949.41,8949.41,8947.99,8949.01,26953,718,4992,
2011-04-26_09:36,8947.35,8947.51,8945.24,8945.24,21667,538,4504,
2011-04-26_09:37,8947.16,8947.16,8942.73,8942.73,23642,580,4476,
2011-04-26_09:38,8946.74,8957.42,8946.74,8957.42,23399,625,4538,
2011-04-26_09:39,8952.36,8953.50,8952.36,8953.22,20488,509,3867,
2011-04-26_09:40,8954.67,8954.67,8951.69,8951.69,18926,443,3667,
2011-04-26_09:41,8959.18,8959.18,8953.23,8953.32,17298,474,3792,
2011-04-26_09:42,8949.81,8951.47,8949.81,8951.14,15913,394,3370,
2011-04-26_09:43,8949.09,8951.60,8949.09,8950.21,15182,389,3263,
2011-04-26_09:44,8947.14,8947.91,8945.28,8947.91,17525,423,3324,
2011-04-26_09:45,8946.19,8946.19,8942.01,8942.01,15812,395,3295,
2011-04-26_09:46,8943.98,8943.98,8940.87,8940.87,16546,424,3548,
2011-04-26_09:47,8941.73,8941.73,8939.24,8939.24,18686,433,3545,
2011-04-26_09:48,8935.16,8937.70,8935.16,8937.10,17286,387,3148,
2011-04-26_09:49,8935.11,8935.11,8932.24,8933.25,15948,383,3236,
2011-04-26_09:50,8933.09,8934.45,8933.09,8933.25,17178,367,3316,
2011-04-26_09:51,8935.08,8936.99,8935.08,8936.99,15771,398,3248,
2011-04-26_09:52,8936.72,8937.96,8935.48,8937.96,15650,372,3174,
2011-04-26_09:53,8936.61,8937.94,8934.63,8935.63,14128,343,2908,
2011-04-26_09:54,8938.37,8945.46,8938.37,8945.46,16236,459,3221,
2011-04-26_09:55,8944.28,8949.87,8944.28,8948.96,17876,425,3224,
2011-04-26_09:56,8949.67,8951.28,8949.12,8949.12,15077,370,2687,
2011-04-26_09:57,8949.67,8949.67,8948.29,8949.14,13006,285,2615,
2011-04-26_09:58,8949.90,8951.89,8948.67,8951.89,10654,259,2423,
2011-04-26_09:59,8950.61,8950.61,8949.34,8949.64,12274,267,2511,
2011-04-26_10:00,8949.75,8949.75,8945.67,8945.67,10817,279,2448,
2011-04-26_10:01,8947.47,8947.47,8946.50,8947.25,11111,302,2604,
2011-04-26_10:02,8948.58,8948.66,8947.47,8948.50,11384,270,2486,
2011-04-26_10:03,8947.78,8950.74,8947.10,8950.74,9499,273,2318,
2011-04-26_10:04,8949.75,8956.61,8949.75,8952.58,10654,276,2470,
2011-04-26_10:05,8951.71,8952.62,8951.71,8952.21,10970,297,2470,
2011-04-26_10:06,8952.15,8952.15,8950.75,8950.77,10858,268,2447,
2011-04-26_10:07,8951.21,8951.29,8949.92,8951.29,9361,235,2149,
2011-04-26_10:08,8949.28,8949.28,8948.38,8948.74,11191,289,2416,
2011-04-26_10:09,8948.22,8950.09,8948.22,8948.53,10840,269,2421,
2011-04-26_10:10,8948.68,8956.74,8948.68,8956.74,10729,370,2675,
2011-04-26_10:11,8960.26,8964.31,8960.26,8962.29,20602,652,4079,
2011-04-26_10:12,8965.86,8965.86,8963.02,8964.91,17764,538,3435,
2011-04-26_10:13,8966.26,8966.45,8963.12,8966.45,15417,378,2986,
2011-04-26_10:14,8964.59,8966.86,8964.59,8966.27,13300,385,2750,
2011-04-26_10:15,8965.80,8965.80,8962.71,8962.84,14098,365,2697,
2011-04-26_10:16,8965.66,8965.66,8962.29,8962.29,10934,261,2364,
2011-04-26_10:17,8961.58,8961.58,8960.21,8960.21,11449,258,2318,
2011-04-26_10:18,8958.15,8959.87,8958.15,8958.75,10268,266,2173,
2011-04-26_10:19,8958.74,8959.34,8955.98,8956.46,10593,275,2026,
2011-04-26_10:20,8956.78,8956.78,8954.21,8954.50,10020,254,2122,
2011-04-26_10:21,8954.48,8954.48,8953.11,8953.11,10904,258,2056,
2011-04-26_10:22,8954.63,8954.63,8952.10,8953.63,8976,244,1923,
2011-04-26_10:23,8952.98,8953.84,8951.13,8951.13,10850,308,2325,
2011-04-26_10:24,8950.85,8950.85,8949.25,8949.25,11553,285,2397,
2011-04-26_10:25,8948.64,8949.29,8947.02,8949.29,11995,298,2389,
2011-04-26_10:26,8946.47,8946.47,8944.45,8945.91,10732,310,2136,
2011-04-26_10:27,8946.16,8947.64,8944.69,8944.69,9898,274,2319,
2011-04-26_10:28,8944.31,8944.53,8943.38,8944.19,9240,271,2165,
2011-04-26_10:29,8945.41,8945.41,8943.95,8945.00,8380,248,2105,
2011-04-26_10:30,8944.78,8946.10,8943.25,8943.29,11413,292,2191,
2011-04-26_10:31,8943.47,8945.57,8941.83,8942.21,12170,284,2365,
2011-04-26_10:32,8942.91,8944.14,8942.91,8944.00,10703,301,2243,
2011-04-26_10:33,8946.73,8946.73,8944.03,8944.77,11387,294,2302,
2011-04-26_10:34,8944.24,8944.58,8944.24,8944.31,10519,273,2156,
2011-04-26_10:35,8943.26,8944.96,8942.67,8942.67,8767,207,1877,
2011-04-26_10:36,8941.90,8944.17,8941.52,8941.52,10722,273,2210,
2011-04-26_10:37,8941.94,8942.75,8941.88,8942.75,10574,275,2045,
2011-04-26_10:38,8941.04,8942.79,8939.88,8939.88,10635,314,2173,
2011-04-26_10:39,8939.13,8939.13,8937.23,8937.23,10032,268,2076,
2011-04-26_10:40,8939.72,8939.72,8938.66,8938.78,11064,256,2302,
2011-04-26_10:41,8941.28,8941.57,8941.10,8941.39,9974,290,2293,
2011-04-26_10:42,8941.89,8943.21,8940.49,8943.21,10306,291,2186,
2011-04-26_10:43,8943.87,8943.87,8943.44,8943.44,9401,246,2056,
2011-04-26_10:44,8947.36,8947.36,8944.56,8947.07,12864,317,2407,
2011-04-26_10:45,8948.25,8948.46,8945.87,8946.06,9086,274,2197,
2011-04-26_10:46,8945.82,8945.82,8944.76,8944.76,10896,274,2214,
2011-04-26_10:47,8945.13,8948.12,8945.13,8947.34,8289,249,1906,
2011-04-26_10:48,8946.49,8946.49,8944.92,8944.92,8690,265,1975,
2011-04-26_10:49,8941.40,8947.29,8941.40,8945.19,10232,313,2170,
2011-04-26_10:50,8946.11,8947.83,8945.73,8945.73,12489,273,2421,
2011-04-26_10:51,8945.15,8945.15,8943.32,8943.32,10633,273,2406,
2011-04-26_10:52,8944.96,8947.01,8944.13,8944.35,9955,267,2359,
2011-04-26_10:53,8943.58,8944.84,8943.05,8944.65,7271,222,1912,
2011-04-26_10:54,8942.14,8942.89,8941.63,8941.79,9645,248,2042,
2011-04-26_10:55,8943.83,8945.50,8943.14,8945.50,10720,256,2149,
2011-04-26_10:56,8945.62,8949.67,8945.62,8949.67,11371,290,2522,
2011-04-26_10:57,8948.37,8950.59,8948.37,8950.41,10152,300,2448,
2011-04-26_10:58,8952.19,8952.94,8952.19,8952.55,10923,276,2268,
2011-04-26_10:59,8953.17,8953.17,8952.21,8952.80,8787,248,2152,
2011-04-26_11:00,8951.20,8954.71,8951.20,8951.47,7719,244,2023,
2011-04-26_11:01,8950.73,8952.76,8949.87,8952.71,9237,238,2095,
2011-04-26_11:02,8951.96,8951.96,8949.62,8949.62,8779,229,2198,
2011-04-26_11:03,8948.68,8949.83,8945.68,8945.68,15565,303,3065,
2011-04-26_11:04,8947.22,8947.22,8942.45,8942.45,9517,225,1932,
2011-04-26_11:05,8944.91,8944.91,8944.11,8944.24,12059,259,2205,
2011-04-26_11:06,8942.63,8943.95,8941.95,8943.95,9258,245,2086,
2011-04-26_11:07,8941.72,8942.96,8941.62,8941.62,10056,230,2122,
2011-04-26_11:08,8940.47,8941.78,8938.60,8938.73,8899,257,2104,
2011-04-26_11:09,8939.82,8940.54,8939.12,8939.12,9262,215,1872,
2011-04-26_11:10,8937.25,8938.32,8937.16,8937.16,9614,271,2430,
2011-04-26_11:11,8938.14,8938.14,8935.84,8936.40,10540,293,2345,
2011-04-26_11:12,8934.45,8934.45,8933.21,8933.21,9462,258,2043,
2011-04-26_11:13,8934.89,8934.89,8930.51,8932.69,12356,338,2567,
2011-04-26_11:14,8929.83,8929.83,8927.95,8927.95,13530,381,2782,
2011-04-26_11:15,8926.95,8927.50,8924.51,8924.51,19532,610,3408,
2011-04-26_11:16,8925.25,8925.25,8924.20,8924.20,14204,370,3048,
2011-04-26_11:17,8923.26,8925.98,8922.26,8925.98,11840,280,2462,
2011-04-26_11:18,8925.82,8925.82,8922.90,8922.90,11863,317,2337,
2011-04-26_11:19,8924.79,8924.94,8923.29,8924.94,11706,266,2169,
2011-04-26_11:20,8923.37,8923.37,8922.57,8922.57,11921,304,2282,
2011-04-26_11:21,8920.48,8922.04,8920.48,8921.76,9946,232,2027,
2011-04-26_11:22,8919.32,8919.32,8917.68,8917.78,9317,282,2097,
2011-04-26_11:23,8921.13,8921.13,8918.11,8918.29,9778,281,2190,
2011-04-26_11:24,8923.89,8926.64,8922.85,8926.64,15353,456,3010,
2011-04-26_11:25,8924.39,8926.27,8924.39,8926.23,9839,273,2072,
2011-04-26_11:26,8925.07,8926.24,8925.07,8926.06,12463,281,2185,
2011-04-26_11:27,8925.53,8927.77,8924.76,8927.77,9483,212,1763,
2011-04-26_11:28,8925.48,8926.26,8924.03,8925.70,8155,192,1575,
2011-04-26_11:29,8921.96,8923.58,8921.96,8923.00,7307,218,1750,
2011-04-26_11:30,8920.29,8925.70,8920.29,8924.22,8805,257,1834,
2011-04-26_11:31,8925.51,8925.51,8921.84,8922.50,7126,186,1705,
2011-04-26_11:32,8924.89,8927.04,8924.89,8926.22,7633,188,1624,
2011-04-26_11:33,8924.66,8927.24,8924.31,8924.50,7488,194,1673,
2011-04-26_11:34,8926.13,8926.13,8924.69,8925.15,7594,189,1623,
2011-04-26_11:35,8923.69,8929.29,8923.69,8929.29,7765,220,1930,
2011-04-26_11:36,8925.79,8926.40,8922.14,8926.40,8669,205,1783,
2011-04-26_11:37,8925.20,8925.20,8923.23,8923.23,8663,216,1810,
2011-04-26_11:38,8921.64,8921.77,8921.08,8921.77,8626,242,1828,
2011-04-26_11:39,8923.30,8923.30,8920.95,8921.43,8291,220,1831,
2011-04-26_11:40,8919.54,8921.79,8919.54,8920.78,10548,273,2148,
2011-04-26_11:41,8919.60,8919.60,8916.45,8916.45,10440,276,2261,
2011-04-26_11:42,8918.41,8918.41,8914.11,8914.12,11874,415,2375,
2011-04-26_11:43,8914.59,8915.37,8914.39,8914.49,13547,298,2471,
2011-04-26_11:44,8914.14,8914.91,8914.14,8914.91,11284,258,2136,
2011-04-26_11:45,8912.79,8913.52,8912.79,8912.80,10033,286,2196,
2011-04-26_11:46,8912.80,8912.80,8910.76,8911.08,10901,297,2269,
2011-04-26_11:47,8912.96,8912.96,8910.81,8911.24,11320,322,2174,
2011-04-26_11:48,8908.80,8912.35,8908.80,8912.35,11943,319,2293,
2011-04-26_11:49,8909.79,8909.79,8908.26,8909.31,11793,270,2130,
2011-04-26_11:50,8906.51,8909.03,8906.51,8907.61,9325,226,1836,
2011-04-26_11:51,8908.40,8909.80,8908.40,8909.07,11412,336,2252,
2011-04-26_11:52,8910.49,8910.49,8908.51,8910.17,10019,313,1877,
2011-04-26_11:53,8911.59,8911.59,8911.28,8911.41,8969,227,1828,
2011-04-26_11:54,8910.15,8914.12,8910.15,8914.01,8844,248,1988,
2011-04-26_11:55,8912.13,8912.13,8911.32,8911.85,8847,223,1862,
2011-04-26_11:56,8913.64,8913.64,8912.73,8913.25,8806,252,1758,
2011-04-26_11:57,8912.46,8914.52,8911.65,8914.35,8515,231,1713,
2011-04-26_11:58,8913.28,8915.08,8911.09,8911.53,8075,205,1666,
2011-04-26_11:59,8914.84,8914.84,8912.79,8912.79,6105,164,1561,
2011-04-26_12:00,8914.28,8915.36,8914.28,8915.16,6482,186,1450,
2011-04-26_12:01,8912.81,8915.38,8912.81,8915.06,6418,170,1645,
2011-04-26_12:02,8911.89,8913.32,8911.89,8913.13,6375,187,1496,
2011-04-26_12:03,8913.60,8915.95,8912.01,8915.47,6240,175,1503,
2011-04-26_12:04,8912.37,8914.29,8912.37,8914.26,7808,183,1505,
2011-04-26_12:05,8915.80,8915.80,8912.37,8914.28,6570,219,1597,
2011-04-26_12:06,8913.02,8913.04,8912.80,8913.04,7003,181,1495,
2011-04-26_12:07,8912.75,8914.99,8912.75,8914.75,6236,192,1501,
2011-04-26_12:08,8911.99,8914.11,8911.99,8913.81,7319,197,1616,
2011-04-26_12:09,8914.87,8915.80,8913.88,8915.80,5603,166,1346,
2011-04-26_12:10,8913.69,8913.69,8912.11,8912.42,6478,198,1539,
2011-04-26_12:11,8911.57,8913.56,8911.57,8912.07,7223,209,1625,
2011-04-26_12:12,8914.10,8914.10,8913.26,8913.73,7893,211,1596,
2011-04-26_12:13,8913.85,8913.85,8909.52,8910.02,7885,199,1518,
2011-04-26_12:14,8911.22,8911.33,8907.65,8907.65,8651,225,1662,
2011-04-26_12:15,8906.39,8909.13,8905.96,8905.96,7023,201,1690,
2011-04-26_12:16,8905.05,8905.05,8901.02,8902.73,9254,248,1934,
2011-04-26_12:17,8904.76,8904.76,8900.86,8900.86,11230,312,2097,
2011-04-26_12:18,8904.24,8904.24,8900.11,8900.11,9211,259,1905,
2011-04-26_12:19,8900.64,8900.64,8899.51,8899.51,8448,219,1829,
2011-04-26_12:20,8899.43,8904.88,8899.43,8904.88,8645,246,2076,
2011-04-26_12:21,8902.59,8902.59,8900.70,8902.59,7623,197,1733,
2011-04-26_12:22,8900.92,8900.92,8898.84,8898.84,7690,237,1694,
2011-04-26_12:23,8900.45,8900.81,8900.18,8900.18,8538,215,1722,
2011-04-26_12:24,8901.63,8901.79,8900.19,8900.23,7814,203,1806,
2011-04-26_12:25,8903.07,8903.07,8899.27,8901.00,9223,243,1779,
2011-04-26_12:26,8900.76,8900.76,8899.08,8900.41,8574,236,1816,
2011-04-26_12:27,8899.44,8902.43,8899.44,8902.43,10468,223,1748,
2011-04-26_12:28,8901.82,8901.82,8898.82,8898.82,7709,193,1595,
2011-04-26_12:29,8900.38,8900.38,8898.35,8900.35,9935,257,2098,
2011-04-26_12:30,8901.19,8901.19,8897.00,8897.11,8347,223,1778,
2011-04-26_12:31,8897.81,8902.23,8897.81,8902.23,7808,184,1669,
2011-04-26_12:32,8898.11,8901.52,8898.11,8898.91,8856,211,1820,
2011-04-26_12:33,8897.84,8900.26,8897.84,8900.04,8930,235,1692,
2011-04-26_12:34,8900.58,8900.58,8896.85,8896.85,8680,237,1781,
2011-04-26_12:35,8897.22,8897.44,8895.74,8895.97,8198,184,1683,
2011-04-26_12:36,8897.71,8898.37,8896.45,8898.37,9234,220,2127,
2011-04-26_12:37,8898.47,8898.47,8894.11,8894.11,9295,215,1927,
2011-04-26_12:38,8896.36,8897.52,8895.67,8896.97,8294,204,1842,
2011-04-26_12:39,8895.54,8895.54,8895.14,8895.16,8812,275,2026,
2011-04-26_12:40,8896.05,8896.68,8894.89,8895.01,9535,267,2063,
2011-04-26_12:41,8894.38,8897.19,8894.38,8897.06,8668,249,1975,
2011-04-26_12:42,8897.87,8897.87,8893.34,8894.36,10244,248,2115,
2011-04-26_12:43,8895.57,8895.70,8894.21,8895.09,10260,284,2151,
2011-04-26_12:44,8898.06,8899.99,8896.99,8899.80,11766,281,2202,
2011-04-26_12:45,8895.18,8897.28,8895.18,8896.19,9530,232,1975,
2011-04-26_12:46,8896.28,8897.94,8896.28,8897.94,9446,246,1885,
2011-04-26_12:47,8903.34,8903.85,8901.96,8903.85,8492,237,2152,
2011-04-26_12:48,8906.13,8906.13,8902.34,8902.34,11540,317,2616,
2011-04-26_12:49,8905.59,8907.63,8905.59,8906.69,12549,308,2380,
2011-04-26_12:50,8906.18,8906.18,8905.43,8905.68,12236,295,2440,
2011-04-26_12:51,8907.98,8910.73,8907.11,8910.73,10758,257,2049,
2011-04-26_12:52,8911.37,8913.12,8909.25,8913.12,10946,245,2093,
2011-04-26_12:53,8909.53,8913.38,8909.53,8911.32,10521,247,2202,
2011-04-26_12:54,8911.43,8912.00,8910.61,8912.00,8976,257,1819,
2011-04-26_12:55,8912.19,8912.19,8909.52,8909.52,8966,238,2120,
2011-04-26_12:56,8910.08,8912.90,8910.08,8912.90,8477,225,1870,
2011-04-26_12:57,8912.23,8912.23,8908.58,8908.58,7833,189,1790,
2011-04-26_12:58,8908.69,8910.24,8908.69,8909.80,9703,221,1880,
2011-04-26_12:59,8911.84,8911.84,8907.55,8909.76,9114,196,1896,
2011-04-26_13:00,8909.37,8911.80,8909.37,8911.80,8374,222,1751,
2011-04-26_13:01,8912.24,8915.87,8912.24,8914.97,9788,252,2181,
2011-04-26_13:02,8918.30,8918.30,8914.43,8915.32,10880,271,2408,
2011-04-26_13:03,8920.60,8921.52,8919.67,8921.52,12382,330,3065,
2011-04-26_13:04,8923.70,8925.20,8920.08,8925.20,10874,292,2622,
2011-04-26_13:05,8924.32,8928.19,8922.46,8928.19,11389,340,2786,
2011-04-26_13:06,8928.60,8928.60,8926.10,8926.50,11986,364,2654,
2011-04-26_13:07,8926.01,8926.01,8923.69,8923.69,13468,323,2674,
2011-04-26_13:08,8924.66,8925.36,8924.66,8924.84,11782,329,2692,
2011-04-26_13:09,8923.41,8924.50,8922.38,8922.75,13233,355,2841,
2011-04-26_13:10,8922.71,8924.07,8922.71,8923.45,12874,310,2793,
2011-04-26_13:11,8921.75,8925.07,8921.17,8921.36,16086,321,2899,
2011-04-26_13:12,8920.55,8922.76,8920.55,8921.01,14772,360,2869,
2011-04-26_13:13,8918.40,8921.30,8918.40,8920.88,13538,341,2688,
2011-04-26_13:14,8918.15,8921.32,8917.78,8918.06,12820,308,2804,
2011-04-26_13:15,8919.80,8921.23,8919.11,8919.11,14215,334,3066,
2011-04-26_13:16,8920.43,8922.01,8920.43,8921.21,14152,335,3109,
2011-04-26_13:17,8922.31,8922.31,8919.18,8921.08,14879,344,3236,
2011-04-26_13:18,8920.98,8921.64,8920.24,8921.47,14012,336,3316,
2011-04-26_13:19,8920.42,8921.15,8919.61,8919.85,13851,345,3277,
2011-04-26_13:20,8918.28,8920.32,8918.28,8919.82,15405,398,3573,
2011-04-26_13:21,8915.66,8919.64,8915.66,8919.64,17120,417,3882,
2011-04-26_13:22,8919.56,8920.78,8918.86,8918.86,16349,401,3672,
2011-04-26_13:23,8920.92,8920.92,8918.90,8920.45,19224,474,4161,
2011-04-26_13:24,8921.71,8924.28,8921.71,8924.28,23050,555,4790,
2011-04-26_13:25,8924.76,8925.82,8923.58,8925.82,22295,473,4294,
2011-04-26_13:26,8925.82,8925.82,8925.82,8925.82,0,0,0,
2011-04-26_13:27,8925.82,8925.82,8925.82,8925.82,0,0,0,
2011-04-26_13:28,8925.82,8925.82,8925.82,8925.82,0,0,0,
2011-04-26_13:29,8925.82,8925.82,8925.82,8925.82,0,0,0,
2011-04-26_13:30,8925.82,8948.14,8925.82,8948.14,142500,5246,32687,
2011-04-27_09:01,9012.28,9026.48,9012.28,9026.48,81282,3556,23036,
2011-04-27_09:02,9029.33,9030.78,9027.23,9029.07,36354,1403,9437,
2011-04-27_09:03,9026.41,9027.00,9024.39,9024.39,37697,1216,8141,
2011-04-27_09:04,9024.19,9026.04,9024.19,9026.04,40760,1062,7676,
2011-04-27_09:05,9020.81,9021.76,9020.81,9021.41,42269,1062,7324,
2011-04-27_09:06,9017.62,9020.92,9017.62,9018.51,38459,920,6835,
2011-04-27_09:07,9021.64,9021.77,9018.94,9021.77,36453,806,6370,
2011-04-27_09:08,9022.22,9027.00,9022.22,9027.00,33732,786,6192,
2011-04-27_09:09,9026.00,9027.47,9024.91,9027.47,38196,928,7006,
2011-04-27_09:10,9031.12,9031.81,9029.91,9030.62,37983,902,6753,
2011-04-27_09:11,9027.71,9027.99,9027.26,9027.99,36818,858,6605,
2011-04-27_09:12,9030.09,9030.09,9029.03,9029.62,32870,808,6393,
2011-04-27_09:13,9029.98,9030.26,9028.16,9030.26,31926,774,5958,
2011-04-27_09:14,9029.88,9029.88,9027.03,9028.61,29175,720,5539,
2011-04-27_09:15,9029.56,9029.56,9027.45,9027.45,28767,750,5569,
2011-04-27_09:16,9024.97,9026.40,9023.96,9023.96,31554,756,5748,
2011-04-27_09:17,9027.64,9030.33,9027.64,9030.33,30987,840,6444,
2011-04-27_09:18,9028.94,9030.15,9028.58,9030.15,32307,866,6487,
2011-04-27_09:19,9031.94,9031.94,9030.86,9031.64,25701,792,5808,
2011-04-27_09:20,9032.19,9032.98,9030.86,9031.68,26733,802,5612,
2011-04-27_09:21,9033.49,9033.49,9032.24,9033.20,31083,788,5978,
2011-04-27_09:22,9031.94,9033.85,9031.71,9033.85,26085,705,5600,
2011-04-27_09:23,9035.21,9035.21,9033.49,9034.02,27432,735,5454,
2011-04-27_09:24,9035.69,9038.95,9035.69,9038.70,30740,813,6146,
2011-04-27_09:25,9040.02,9042.48,9040.02,9041.47,30348,700,5605,
2011-04-27_09:26,9041.34,9043.56,9041.34,9043.56,29787,878,5808,
2011-04-27_09:27,9043.46,9043.46,9041.88,9043.45,27442,703,5327,
2011-04-27_09:28,9041.81,9042.51,9041.81,9042.47,26734,735,5369,
2011-04-27_09:29,9042.35,9044.51,9042.17,9044.51,29743,747,5431,
2011-04-27_09:30,9045.45,9045.45,9044.16,9044.16,29280,709,5413,
2011-04-27_09:31,9043.65,9044.30,9041.93,9041.93,26100,728,5121,
2011-04-27_09:32,9043.15,9044.42,9042.85,9043.82,25215,630,4818,
2011-04-27_09:33,9042.86,9044.18,9042.57,9044.18,23848,670,4532,
2011-04-27_09:34,9040.79,9041.50,9040.38,9041.50,25575,831,4972,
2011-04-27_09:35,9039.62,9041.74,9039.62,9040.44,21980,618,4422,
2011-04-27_09:36,9041.85,9042.76,9041.85,9042.76,23935,665,4576,
2011-04-27_09:37,9043.99,9046.14,9043.99,9046.14,26612,634,4906,
2011-04-27_09:38,9046.77,9052.07,9046.77,9052.07,31902,736,5837,
2011-04-27_09:39,9050.88,9054.73,9050.88,9054.73,30242,753,6041,
2011-04-27_09:40,9055.97,9059.18,9055.97,9059.18,32236,736,5573,
2011-04-27_09:41,9058.91,9058.91,9056.89,9058.49,27238,636,4868,
2011-04-27_09:42,9060.29,9060.50,9057.93,9060.33,24835,665,4482,
2011-04-27_09:43,9059.45,9059.68,9058.54,9058.54,19974,538,3947,
2011-04-27_09:44,9059.38,9059.38,9058.06,9058.49,21838,575,4344,
2011-04-27_09:45,9058.47,9058.47,9053.26,9053.45,26148,777,4814,
2011-04-27_09:46,9057.81,9057.81,9052.14,9053.87,27091,668,4469,
2011-04-27_09:47,9053.71,9053.71,9049.09,9049.09,20751,534,4118,
2011-04-27_09:48,9052.80,9052.80,9049.41,9049.41,20887,638,4097,
2011-04-27_09:49,9050.26,9050.28,9047.38,9047.84,19542,577,4070,
2011-04-27_09:50,9047.91,9047.91,9042.34,9042.34,24862,656,4158,
2011-04-27_09:51,9044.33,9044.33,9043.73,9043.73,20741,564,4039,
2011-04-27_09:52,9045.05,9045.05,9042.12,9042.23,22014,578,3991,
2011-04-27_09:53,9044.04,9044.04,9042.72,9043.64,18716,480,3760,
2011-04-27_09:54,9043.44,9043.88,9041.32,9041.32,18172,451,3351,
2011-04-27_09:55,9041.03,9041.27,9040.56,9041.27,17531,438,3345,
2011-04-27_09:56,9035.58,9042.70,9035.58,9042.70,17462,442,3357,
2011-04-27_09:57,9039.03,9039.03,9037.46,9038.69,17184,539,3546,
2011-04-27_09:58,9040.70,9040.70,9038.03,9038.45,18648,517,3611,
2011-04-27_09:59,9039.65,9039.65,9039.09,9039.59,16959,422,3430,
2011-04-27_10:00,9041.02,9043.49,9041.02,9043.49,19900,603,3487,
2011-04-27_10:01,9044.45,9048.57,9042.49,9048.57,21552,615,4244,
2011-04-27_10:02,9049.01,9049.14,9048.36,9048.97,19604,519,3916,
2011-04-27_10:03,9051.78,9052.23,9047.82,9052.23,24939,583,4574,
2011-04-27_10:04,9050.88,9052.43,9045.49,9045.49,23121,576,4367,
2011-04-27_10:05,9050.79,9053.65,9050.79,9053.65,27964,638,4778,
2011-04-27_10:06,9053.33,9055.05,9053.33,9053.71,26276,690,4692,
2011-04-27_10:07,9057.38,9057.38,9051.86,9055.96,20818,572,4230,
2011-04-27_10:08,9056.57,9056.57,9054.03,9054.43,20045,467,3761,
2011-04-27_10:09,9055.79,9055.79,9051.58,9051.58,17424,410,3445,
2011-04-27_10:10,9051.10,9051.44,9049.32,9051.44,17905,479,3577,
2011-04-27_10:11,9052.87,9053.74,9051.10,9053.74,15765,442,3653,
2011-04-27_10:12,9051.83,9053.23,9050.06,9052.10,15382,444,3428,
2011-04-27_10:13,9050.96,9054.10,9050.96,9053.90,15689,390,3125,
2011-04-27_10:14,9052.40,9053.93,9051.02,9051.02,13917,372,2963,
2011-04-27_10:15,9053.43,9053.62,9050.86,9050.86,13891,326,2689,
2011-04-27_10:16,9051.73,9053.70,9051.72,9053.63,15185,448,3280,
2011-04-27_10:17,9054.04,9056.39,9053.40,9053.40,18195,605,3970,
2011-04-27_10:18,9054.24,9054.63,9053.32,9054.14,17550,494,3791,
2011-04-27_10:19,9053.75,9054.92,9053.21,9054.27,15566,379,3367,
2011-04-27_10:20,9052.31,9054.09,9052.31,9054.09,13884,325,2994,
2011-04-27_10:21,9054.08,9054.56,9052.51,9053.39,12124,341,2784,
2011-04-27_10:22,9053.79,9055.24,9052.88,9055.24,13702,375,3043,
2011-04-27_10:23,9053.09,9054.01,9053.09,9054.01,14650,415,3100,
2011-04-27_10:24,9054.01,9054.93,9053.78,9053.88,16402,501,3290,
2011-04-27_10:25,9054.09,9055.96,9052.44,9055.96,15153,430,3236,
2011-04-27_10:26,9055.51,9057.18,9054.46,9054.46,16492,390,3054,
2011-04-27_10:27,9054.71,9056.28,9054.02,9054.02,13696,347,2888,
2011-04-27_10:28,9054.01,9055.35,9053.19,9055.35,14526,379,3028,
2011-04-27_10:29,9054.86,9056.30,9053.48,9056.28,14466,331,3161,
2011-04-27_10:30,9057.16,9057.77,9057.16,9057.51,17141,432,3320,
2011-04-27_10:31,9052.57,9056.59,9052.57,9056.59,13317,366,3012,
2011-04-27_10:32,9057.01,9057.01,9053.32,9053.43,14785,431,3393,
2011-04-27_10:33,9052.00,9056.65,9052.00,9056.21,14538,403,3023,
2011-04-27_10:34,9054.37,9056.55,9054.37,9056.04,14295,351,2781,
2011-04-27_10:35,9055.94,9057.93,9053.73,9057.93,14272,363,2931,
2011-04-27_10:36,9056.14,9056.14,9054.34,9055.16,15225,447,3155,
2011-04-27_10:37,9053.05,9057.34,9053.05,9057.34,12592,330,2752,
2011-04-27_10:38,9054.44,9054.44,9053.89,9053.89,13175,342,2984,
2011-04-27_10:39,9055.82,9055.82,9051.80,9053.30,15156,423,3181,
2011-04-27_10:40,9053.68,9053.90,9052.86,9052.86,16757,431,3352,
2011-04-27_10:41,9051.89,9052.65,9051.41,9052.43,16695,407,3195,
2011-04-27_10:42,9051.68,9054.18,9051.68,9054.18,14514,456,2999,
2011-04-27_10:43,9056.11,9056.11,9050.48,9050.48,14123,387,3082,
2011-04-27_10:44,9052.63,9054.94,9052.63,9054.94,18485,608,3863,
2011-04-27_10:45,9055.98,9055.98,9053.18,9053.35,19601,690,3526,
2011-04-27_10:46,9050.15,9051.86,9050.15,9051.75,15830,437,3198,
2011-04-27_10:47,9050.47,9052.47,9050.47,9052.30,14183,342,2871,
2011-04-27_10:48,9052.09,9052.33,9050.24,9050.24,14919,425,3270,
2011-04-27_10:49,9049.67,9051.89,9049.67,9050.61,15863,479,3599,
2011-04-27_10:50,9046.79,9047.98,9044.39,9044.39,18701,442,3515,
2011-04-27_10:51,9046.01,9046.01,9043.67,9044.78,18480,490,3740,
2011-04-27_10:52,9042.13,9043.26,9040.25,9043.26,18147,481,3587,
2011-04-27_10:53,9043.34,9043.34,9041.87,9042.41,15353,434,3458,
2011-04-27_10:54,9041.86,9041.86,9041.21,9041.30,15560,419,3262,
2011-04-27_10:55,9043.27,9043.27,9038.15,9038.15,13342,388,2869,
2011-04-27_10:56,9037.09,9042.00,9037.09,9038.47,13449,399,2840,
2011-04-27_10:57,9037.41,9038.91,9037.41,9038.89,12219,322,2890,
2011-04-27_10:58,9040.34,9040.72,9038.30,9038.30,10337,300,2730,
2011-04-27_10:59,9039.67,9039.67,9037.28,9039.25,10987,319,2553,
2011-04-27_11:00,9038.37,9041.78,9038.36,9040.07,12003,342,2776,
2011-04-27_11:01,9039.64,9040.28,9038.39,9040.28,10610,301,2555,
2011-04-27_11:02,9036.88,9043.06,9036.88,9042.60,11668,343,2711,
2011-04-27_11:03,9041.67,9041.98,9039.69,9039.69,11990,356,2709,
2011-04-27_11:04,9043.06,9043.25,9040.70,9043.25,12435,411,2636,
2011-04-27_11:05,9039.93,9041.73,9039.93,9041.67,13550,438,2897,
2011-04-27_11:06,9043.65,9043.65,9041.13,9042.31,12423,368,2817,
2011-04-27_11:07,9041.13,9043.09,9040.16,9042.18,11255,382,2495,
2011-04-27_11:08,9041.33,9042.15,9040.78,9041.46,9990,332,2415,
2011-04-27_11:09,9042.23,9042.82,9041.05,9042.82,10642,291,2305,
2011-04-27_11:10,9041.25,9042.83,9040.94,9042.83,10248,285,2386,
2011-04-27_11:11,9046.28,9046.28,9041.21,9043.47,10199,293,2308,
2011-04-27_11:12,9042.84,9043.13,9042.84,9042.93,9183,300,2281,
2011-04-27_11:13,9042.71,9042.96,9041.63,9042.96,9724,261,2302,
2011-04-27_11:14,9043.44,9043.87,9042.83,9043.87,12107,338,2466,
2011-04-27_11:15,9044.63,9044.63,9043.01,9043.01,10989,285,2400,
2011-04-27_11:16,9046.30,9046.30,9043.07,9043.21,10409,293,2386,
2011-04-27_11:17,9042.63,9043.57,9042.63,9043.45,13019,283,2361,
2011-04-27_11:18,9045.03,9047.29,9044.96,9047.29,11344,312,2387,
2011-04-27_11:19,9045.90,9045.90,9044.11,9044.99,9373,256,2275,
2011-04-27_11:20,9043.73,9045.89,9043.73,9045.58,9698,245,2337,
2011-04-27_11:21,9044.50,9047.66,9043.76,9043.76,9853,231,2227,
2011-04-27_11:22,9045.91,9046.26,9045.69,9046.23,12110,317,2438,
2011-04-27_11:23,9043.76,9046.98,9043.76,9046.93,8702,238,2250,
2011-04-27_11:24,9047.13,9048.71,9045.54,9048.71,9045,245,2267,
2011-04-27_11:25,9048.49,9048.52,9044.56,9044.56,11240,344,2272,
2011-04-27_11:26,9044.61,9048.44,9044.61,9048.44,10283,397,2386,
2011-04-27_11:27,9044.39,9045.98,9044.39,9045.54,12171,371,2255,
2011-04-27_11:28,9045.24,9045.35,9044.54,9044.54,8440,240,2161,
2011-04-27_11:29,9046.99,9046.99,9042.54,9044.55,9081,252,2139,
2011-04-27_11:30,9046.51,9046.51,9044.35,9044.35,11792,311,2387,
2011-04-27_11:31,9043.09,9044.77,9043.09,9043.72,11481,335,2551,
2011-04-27_11:32,9044.02,9044.02,9043.18,9043.52,12557,346,2456,
2011-04-27_11:33,9044.26,9044.26,9041.96,9041.96,12892,352,2751,
2011-04-27_11:34,9042.31,9044.91,9042.12,9042.12,11127,358,2592,
2011-04-27_11:35,9043.40,9043.40,9041.26,9043.24,9126,301,2255,
2011-04-27_11:36,9042.71,9042.71,9038.02,9039.57,9069,278,2200,
2011-04-27_11:37,9044.12,9044.12,9041.86,9042.07,11574,326,2775,
2011-04-27_11:38,9042.42,9042.72,9042.21,9042.50,9963,264,2423,
2011-04-27_11:39,9043.89,9043.89,9042.71,9043.07,9130,254,2109,
2011-04-27_11:40,9042.71,9042.71,9040.53,9040.53,7891,253,2203,
2011-04-27_11:41,9038.30,9042.61,9038.30,9041.19,8893,243,2107,
2011-04-27_11:42,9040.72,9041.92,9039.58,9041.92,9917,411,2179,
2011-04-27_11:43,9041.42,9042.59,9041.42,9042.35,10063,310,2215,
2011-04-27_11:44,9041.96,9042.93,9040.62,9042.93,9311,276,2346,
2011-04-27_11:45,9039.90,9042.67,9039.90,9042.67,8667,299,2039,
2011-04-27_11:46,9043.23,9044.30,9042.34,9044.30,10477,326,2250,
2011-04-27_11:47,9045.12,9045.25,9044.19,9044.22,12255,352,2399,
2011-04-27_11:48,9045.26,9045.26,9042.32,9042.46,9830,304,2333,
2011-04-27_11:49,9043.48,9045.36,9042.57,9042.57,9308,291,2266,
2011-04-27_11:50,9042.84,9045.75,9042.84,9045.75,10725,340,2298,
2011-04-27_11:51,9044.27,9044.53,9040.87,9040.87,11384,330,2174,
2011-04-27_11:52,9042.55,9045.82,9042.55,9045.39,13815,364,2583,
2011-04-27_11:53,9043.07,9045.75,9043.07,9045.75,13658,361,2915,
2011-04-27_11:54,9045.83,9045.86,9043.86,9045.67,12428,327,2684,
2011-04-27_11:55,9044.94,9045.64,9043.28,9043.28,13303,340,2624,
2011-04-27_11:56,9044.87,9044.87,9041.94,9043.07,10451,327,2626,
2011-04-27_11:57,9044.10,9045.56,9044.10,9045.56,12105,424,2834,
2011-04-27_11:58,9042.21,9046.69,9042.21,9046.69,12391,375,2751,
2011-04-27_11:59,9046.56,9047.37,9046.56,9047.37,14401,392,2880,
2011-04-27_12:00,9049.11,9049.11,9047.23,9048.32,16931,559,3047,
2011-04-27_12:01,9048.56,9049.69,9046.27,9046.27,14503,477,2592,
2011-04-27_12:02,9050.47,9050.47,9049.35,9049.93,10305,328,2431,
2011-04-27_12:03,9049.61,9050.09,9048.17,9048.17,10711,295,2425,
2011-04-27_12:04,9048.37,9049.79,9046.90,9047.93,8361,292,2040,
2011-04-27_12:05,9049.46,9050.22,9046.75,9046.75,8721,341,2341,
2011-04-27_12:06,9047.95,9047.95,9046.66,9046.66,9678,340,2353,
2011-04-27_12:07,9047.07,9049.67,9047.07,9049.54,7972,257,2246,
2011-04-27_12:08,9047.63,9048.09,9046.15,9046.68,8569,282,2300,
2011-04-27_12:09,9045.75,9047.85,9045.75,9046.19,8171,290,2225,
2011-04-27_12:10,9045.32,9046.71,9044.24,9044.24,10141,268,2415,
2011-04-27_12:11,9046.68,9050.23,9045.14,9048.29,9414,297,2367,
2011-04-27_12:12,9046.08,9049.64,9046.08,9049.12,10270,315,2414,
2011-04-27_12:13,9047.86,9049.77,9047.11,9048.72,8880,281,2206,
2011-04-27_12:14,9046.65,9048.32,9046.04,9047.20,10273,314,2319,
2011-04-27_12:15,9046.95,9047.48,9046.95,9047.48,11871,349,2397,
2011-04-27_12:16,9047.05,9048.78,9047.05,9047.66,10099,307,2347,
2011-04-27_12:17,9047.12,9047.83,9047.12,9047.41,9807,315,2292,
2011-04-27_12:18,9047.42,9049.41,9047.42,9049.24,11403,334,2440,
2011-04-27_12:19,9046.95,9049.19,9046.95,9048.07,12431,380,2550,
2011-04-27_12:20,9049.94,9049.94,9047.96,9049.09,12523,468,2486,
2011-04-27_12:21,9045.51,9048.98,9045.51,9048.98,13913,356,2666,
2011-04-27_12:22,9046.83,9048.35,9045.48,9048.35,12491,342,2509,
2011-04-27_12:23,9046.20,9048.36,9046.20,9048.02,10950,378,2368,
2011-04-27_12:24,9047.82,9047.82,9044.74,9044.74,9478,325,2133,
2011-04-27_12:25,9044.09,9047.23,9044.09,9047.05,9160,267,2327,
2011-04-27_12:26,9045.79,9046.08,9043.80,9046.08,10257,351,2417,
2011-04-27_12:27,9046.14,9046.14,9045.75,9046.05,11455,350,2568,
2011-04-27_12:28,9045.09,9046.42,9043.96,9043.96,12083,314,2453,
2011-04-27_12:29,9045.10,9045.14,9043.59,9045.14,11096,330,2700,
2011-04-27_12:30,9045.36,9045.36,9043.31,9043.36,10422,282,2290,
2011-04-27_12:31,9046.84,9046.84,9045.22,9045.59,12842,384,2859,
2011-04-27_12:32,9046.57,9046.57,9044.16,9044.16,10244,306,2325,
2011-04-27_12:33,9043.67,9046.39,9043.67,9046.25,10929,319,2492,
2011-04-27_12:34,9046.51,9048.06,9046.51,9047.33,12749,323,2591,
2011-04-27_12:35,9044.31,9048.25,9044.31,9048.23,12797,323,2606,
2011-04-27_12:36,9047.68,9048.42,9046.60,9047.49,10660,314,2364,
2011-04-27_12:37,9046.14,9046.14,9043.19,9044.67,10879,316,2652,
2011-04-27_12:38,9044.88,9045.75,9044.21,9045.75,10626,307,2714,
2011-04-27_12:39,9049.32,9049.32,9044.03,9046.52,10381,335,2571,
2011-04-27_12:40,9046.66,9046.66,9042.20,9042.20,11652,384,2630,
2011-04-27_12:41,9044.98,9048.48,9044.98,9046.77,11371,314,2597,
2011-04-27_12:42,9043.11,9047.05,9043.11,9045.98,11703,351,2873,
2011-04-27_12:43,9043.93,9043.93,9040.82,9043.80,12019,353,2765,
2011-04-27_12:44,9045.45,9045.45,9042.46,9044.56,11368,324,2651,
2011-04-27_12:45,9046.88,9046.88,9041.97,9042.37,9592,287,2781,
2011-04-27_12:46,9042.82,9046.77,9042.82,9044.60,10404,281,2505,
2011-04-27_12:47,9042.79,9045.06,9042.79,9045.06,11988,297,2634,
2011-04-27_12:48,9046.27,9046.27,9043.49,9045.35,14042,466,2766,
2011-04-27_12:49,9047.33,9047.33,9043.75,9043.75,12570,298,2552,
2011-04-27_12:50,9043.39,9047.04,9043.39,9046.49,14173,436,2805,
2011-04-27_12:51,9044.72,9046.78,9044.72,9046.78,13766,402,2850,
2011-04-27_12:52,9047.18,9047.18,9042.95,9043.42,10397,325,2615,
2011-04-27_12:53,9044.12,9046.80,9044.12,9046.80,12199,347,2926,
2011-04-27_12:54,9048.97,9053.35,9048.97,9050.35,14704,544,3953,
2011-04-27_12:55,9048.33,9052.75,9048.33,9052.03,12291,394,3188,
2011-04-27_12:56,9049.14,9052.07,9049.14,9051.92,13525,456,3500,
2011-04-27_12:57,9053.82,9053.82,9050.27,9052.62,14854,459,3423,
2011-04-27_12:58,9049.80,9053.00,9049.77,9053.00,12800,415,2949,
2011-04-27_12:59,9050.48,9055.08,9049.98,9055.08,13496,446,3233,
2011-04-27_13:00,9053.77,9053.77,9050.93,9052.88,12378,384,3050,
2011-04-27_13:01,9050.84,9050.84,9049.45,9050.38,13581,437,3255,
2011-04-27_13:02,9052.32,9052.32,9051.25,9051.25,15880,461,3205,
2011-04-27_13:03,9051.83,9054.08,9051.83,9054.08,15882,568,3593,
2011-04-27_13:04,9053.35,9054.39,9050.81,9050.87,12367,400,3140,
2011-04-27_13:05,9053.33,9054.01,9050.33,9053.37,14895,479,3240,
2011-04-27_13:06,9052.22,9053.08,9052.22,9052.34,17117,484,3432,
2011-04-27_13:07,9053.52,9053.52,9051.42,9052.42,17535,515,3575,
2011-04-27_13:08,9051.11,9051.65,9050.20,9050.20,16992,486,3727,
2011-04-27_13:09,9049.64,9050.92,9046.84,9046.84,17939,515,4035,
2011-04-27_13:10,9049.42,9050.17,9047.30,9047.30,20769,553,3974,
2011-04-27_13:11,9047.30,9047.30,9043.68,9046.07,22181,604,4300,
2011-04-27_13:12,9044.78,9044.78,9039.03,9039.03,17878,490,4132,
2011-04-27_13:13,9039.04,9039.12,9036.45,9036.45,22753,641,4933,
2011-04-27_13:14,9037.00,9037.02,9035.94,9037.02,26339,685,5409,
2011-04-27_13:15,9036.52,9036.52,9033.53,9034.49,22512,608,5236,
2011-04-27_13:16,9034.28,9035.70,9033.88,9035.70,22930,631,4945,
2011-04-27_13:17,9033.30,9034.13,9031.99,9033.42,17633,473,4216,
2011-04-27_13:18,9034.36,9035.85,9033.99,9035.85,22122,703,4882,
2011-04-27_13:19,9035.75,9037.51,9035.75,9037.28,19622,679,4329,
2011-04-27_13:20,9036.69,9037.71,9036.69,9037.61,20702,497,4422,
2011-04-27_13:21,9039.05,9039.05,9036.88,9036.88,22073,594,4915,
2011-04-27_13:22,9038.58,9038.68,9037.76,9038.68,23905,629,4974,
2011-04-27_13:23,9039.76,9040.96,9039.62,9040.84,23177,582,4858,
2011-04-27_13:24,9040.61,9042.84,9040.41,9042.84,29514,753,6221,
2011-04-27_13:25,9041.47,9041.47,9037.07,9037.76,25167,650,5520,
2011-04-27_13:26,9037.76,9037.76,9037.76,9037.76,0,0,0,
2011-04-27_13:27,9037.76,9037.76,9037.76,9037.76,0,0,0,
2011-04-27_13:28,9037.76,9037.76,9037.76,9037.76,0,0,0,
2011-04-27_13:29,9037.76,9037.76,9037.76,9037.76,0,0,0,
2011-04-27_13:30,9037.76,9049.25,9037.76,9049.25,161317,5886,36622,
2011-04-28_09:01,9088.97,9099.75,9088.97,9099.75,99572,4187,25679,
2011-04-28_09:02,9096.94,9096.94,9085.41,9085.41,40454,1486,9861,
2011-04-28_09:03,9081.69,9083.49,9081.07,9081.07,47783,1523,10145,
2011-04-28_09:04,9079.80,9079.80,9077.24,9077.24,49079,1349,9215,
2011-04-28_09:05,9071.73,9072.14,9070.17,9070.17,44563,1122,8568,
2011-04-28_09:06,9068.68,9068.68,9066.84,9067.05,40735,1013,7880,
2011-04-28_09:07,9066.19,9066.19,9064.59,9065.30,41727,1036,7690,
2011-04-28_09:08,9063.75,9063.75,9062.11,9062.11,39745,984,7320,
2011-04-28_09:09,9062.28,9064.40,9062.28,9062.78,42011,1082,7781,
2011-04-28_09:10,9065.82,9066.81,9063.95,9064.13,37288,1052,7007,
2011-04-28_09:11,9067.46,9067.46,9066.18,9066.34,31959,891,6574,
2011-04-28_09:12,9066.16,9066.19,9063.28,9066.19,33976,977,6465,
2011-04-28_09:13,9064.14,9064.14,9061.37,9061.67,30083,961,6417,
2011-04-28_09:14,9062.12,9062.12,9061.02,9061.02,32215,911,6171,
2011-04-28_09:15,9062.28,9062.71,9061.60,9061.60,28587,741,5852,
2011-04-28_09:16,9060.77,9062.62,9060.77,9061.28,30134,795,6064,
2011-04-28_09:17,9062.56,9063.54,9061.79,9063.54,28330,765,5783,
2011-04-28_09:18,9063.88,9063.88,9062.05,9062.56,26865,675,5399,
2011-04-28_09:19,9065.66,9067.75,9065.57,9065.57,29580,762,5584,
2011-04-28_09:20,9066.48,9066.65,9066.23,9066.53,27655,769,5218,
2011-04-28_09:21,9067.27,9067.27,9065.15,9066.38,28218,643,5204,
2011-04-28_09:22,9068.52,9068.52,9066.13,9067.96,23277,648,5053,
2011-04-28_09:23,9067.43,9069.88,9067.43,9068.79,26550,744,5347,
2011-04-28_09:24,9068.65,9073.06,9068.65,9073.06,27748,702,5440,
2011-04-28_09:25,9073.75,9074.71,9073.66,9074.71,31838,740,5908,
2011-04-28_09:26,9076.04,9077.65,9076.04,9077.65,31158,717,5732,
2011-04-28_09:27,9079.85,9080.03,9078.49,9078.71,33722,756,5983,
2011-04-28_09:28,9079.83,9084.14,9079.83,9084.14,37835,820,6507,
2011-04-28_09:29,9082.74,9086.74,9081.57,9081.92,35138,822,6310,
2011-04-28_09:30,9083.19,9084.49,9083.01,9083.01,38133,759,5849,
2011-04-28_09:31,9084.20,9084.20,9082.07,9082.07,30362,707,5620,
2011-04-28_09:32,9082.38,9082.41,9078.81,9082.37,28208,633,5009,
2011-04-28_09:33,9079.77,9079.77,9074.94,9074.94,26547,654,4911,
2011-04-28_09:34,9079.08,9079.08,9075.07,9075.07,22127,588,4658,
2011-04-28_09:35,9077.84,9077.84,9075.70,9075.70,26365,615,4834,
2011-04-28_09:36,9074.99,9076.82,9074.64,9074.64,21975,576,4548,
2011-04-28_09:37,9074.79,9075.14,9072.67,9072.67,20687,586,4165,
2011-04-28_09:38,9077.22,9077.22,9075.49,9075.49,19712,547,3891,
2011-04-28_09:39,9075.24,9075.24,9072.59,9072.59,21434,476,3813,
2011-04-28_09:40,9072.30,9076.88,9072.30,9074.12,18080,531,3933,
2011-04-28_09:41,9075.50,9078.41,9075.50,9077.38,18940,472,3925,
2011-04-28_09:42,9076.68,9076.68,9075.25,9075.25,21411,531,3981,
2011-04-28_09:43,9078.73,9078.73,9077.83,9077.83,20700,569,4276,
2011-04-28_09:44,9080.24,9081.29,9080.24,9081.29,21577,503,4027,
2011-04-28_09:45,9080.77,9081.93,9080.77,9081.51,24065,604,4547,
2011-04-28_09:46,9081.46,9085.88,9081.46,9085.69,22875,505,3995,
2011-04-28_09:47,9084.09,9085.83,9084.09,9085.83,21057,456,3857,
2011-04-28_09:48,9087.36,9087.36,9085.55,9085.56,18642,490,3750,
2011-04-28_09:49,9087.74,9088.41,9085.63,9088.41,21292,605,4125,
2011-04-28_09:50,9085.12,9086.21,9085.12,9085.16,23766,622,4398,
2011-04-28_09:51,9083.98,9083.98,9082.26,9082.64,19832,590,4176,
2011-04-28_09:52,9083.06,9083.11,9081.01,9081.01,24181,592,4274,
2011-04-28_09:53,9079.61,9079.61,9075.21,9078.61,19687,470,3897,
2011-04-28_09:54,9078.49,9078.49,9076.51,9076.51,22350,543,4678,
2011-04-28_09:55,9077.55,9078.25,9077.40,9078.25,21048,511,4313,
2011-04-28_09:56,9080.78,9080.78,9076.23,9078.32,18735,499,3963,
2011-04-28_09:57,9076.73,9079.80,9076.73,9079.09,21461,496,4214,
2011-04-28_09:58,9079.29,9081.78,9077.46,9081.24,21542,554,4629,
2011-04-28_09:59,9079.60,9082.15,9078.19,9082.07,19307,515,4137,
2011-04-28_10:00,9079.75,9081.37,9079.34,9080.97,19773,497,3716,
2011-04-28_10:01,9079.96,9079.96,9077.61,9079.81,18687,508,3687,
2011-04-28_10:02,9080.14,9080.14,9076.87,9076.87,16888,447,3544,
2011-04-28_10:03,9077.06,9077.06,9074.80,9074.80,16908,502,3526,
2011-04-28_10:04,9077.00,9077.00,9075.21,9075.56,16959,445,3301,
2011-04-28_10:05,9073.30,9076.74,9073.30,9076.09,18307,432,3502,
2011-04-28_10:06,9074.31,9074.88,9072.29,9072.29,16556,381,3292,
2011-04-28_10:07,9073.11,9073.11,9069.83,9069.83,15551,415,3418,
2011-04-28_10:08,9071.75,9071.75,9070.83,9070.83,18200,395,3123,
2011-04-28_10:09,9068.72,9070.40,9068.72,9070.33,17697,377,3084,
2011-04-28_10:10,9071.61,9072.49,9069.57,9072.49,18664,429,3293,
2011-04-28_10:11,9072.75,9072.75,9069.48,9069.48,20978,468,3954,
2011-04-28_10:12,9069.84,9072.32,9069.84,9072.32,15749,368,3023,
2011-04-28_10:13,9074.03,9074.03,9071.05,9071.44,16055,395,3267,
2011-04-28_10:14,9072.57,9072.57,9071.03,9071.34,16341,368,3373,
2011-04-28_10:15,9069.98,9071.80,9069.98,9071.64,16232,424,3134,
2011-04-28_10:16,9067.97,9069.77,9067.97,9069.50,14804,393,3105,
2011-04-28_10:17,9068.24,9068.45,9066.17,9066.17,15644,423,3314,
2011-04-28_10:18,9068.96,9070.58,9068.96,9070.47,15725,363,3059,
2011-04-28_10:19,9067.11,9070.47,9067.11,9070.47,15833,408,3299,
2011-04-28_10:20,9067.63,9068.09,9067.46,9067.96,16149,386,3131,
2011-04-28_10:21,9068.84,9070.49,9068.84,9070.46,13842,405,3012,
2011-04-28_10:22,9069.27,9069.27,9068.34,9068.34,17543,510,3608,
2011-04-28_10:23,9068.48,9069.94,9068.48,9068.97,16747,403,3244,
2011-04-28_10:24,9069.59,9069.59,9068.06,9068.06,15230,405,2849,
2011-04-28_10:25,9071.17,9072.66,9069.88,9072.66,14566,387,3121,
2011-04-28_10:26,9072.38,9073.33,9072.38,9073.33,15220,392,3091,
2011-04-28_10:27,9071.51,9071.51,9070.59,9070.59,13701,336,2977,
2011-04-28_10:28,9069.12,9070.33,9067.63,9067.63,13979,370,2858,
2011-04-28_10:29,9068.38,9070.03,9068.38,9069.96,17840,420,3222,
2011-04-28_10:30,9067.83,9070.23,9067.83,9069.67,13642,358,2940,
2011-04-28_10:31,9067.99,9068.87,9067.99,9068.63,14200,367,2889,
2011-04-28_10:32,9066.80,9066.80,9066.28,9066.48,12893,333,2716,
2011-04-28_10:33,9067.64,9067.64,9065.30,9065.30,12021,316,2613,
2011-04-28_10:34,9065.99,9065.99,9063.85,9063.85,12848,331,2494,
2011-04-28_10:35,9063.32,9068.46,9063.32,9068.46,12698,347,2887,
2011-04-28_10:36,9069.08,9070.19,9069.08,9069.75,13167,334,2740,
2011-04-28_10:37,9068.77,9068.77,9065.82,9065.82,13078,318,2590,
2011-04-28_10:38,9067.94,9068.37,9067.03,9067.86,14611,424,2532,
2011-04-28_10:39,9068.60,9069.02,9067.13,9067.52,13144,334,2589,
2011-04-28_10:40,9070.69,9071.09,9069.16,9070.68,12811,473,2731,
2011-04-28_10:41,9070.18,9071.73,9070.18,9070.47,11740,367,2713,
2011-04-28_10:42,9063.54,9068.42,9063.54,9068.42,11661,330,2649,
2011-04-28_10:43,9065.94,9071.90,9065.94,9071.90,10420,340,2317,
2011-04-28_10:44,9069.36,9069.37,9062.59,9062.62,10857,375,2361,
2011-04-28_10:45,9067.46,9068.90,9067.09,9068.33,14581,420,2928,
2011-04-28_10:46,9070.67,9070.67,9068.12,9068.93,14806,391,2775,
2011-04-28_10:47,9067.66,9067.72,9065.30,9067.72,14044,411,2917,
2011-04-28_10:48,9066.37,9067.83,9064.19,9064.19,12615,359,2587,
2011-04-28_10:49,9064.03,9066.14,9064.03,9066.14,12958,333,2556,
2011-04-28_10:50,9065.69,9068.29,9065.69,9067.72,13781,327,2605,
2011-04-28_10:51,9066.57,9069.32,9066.57,9068.81,12698,324,2560,
2011-04-28_10:52,9066.14,9066.87,9066.14,9066.87,10302,321,2343,
2011-04-28_10:53,9065.54,9070.87,9065.54,9070.58,13063,382,2514,
2011-04-28_10:54,9066.82,9067.96,9066.82,9067.81,11780,394,2614,
2011-04-28_10:55,9066.82,9068.21,9066.82,9068.21,11182,322,2279,
2011-04-28_10:56,9070.53,9070.53,9064.78,9065.50,11684,294,2301,
2011-04-28_10:57,9066.58,9069.80,9066.10,9069.47,11538,321,2421,
2011-04-28_10:58,9067.77,9069.20,9067.77,9068.35,10668,288,2100,
2011-04-28_10:59,9069.13,9069.79,9069.13,9069.28,11331,372,2427,
2011-04-28_11:00,9069.52,9070.03,9068.33,9068.33,10834,486,2323,
2011-04-28_11:01,9070.09,9071.35,9069.93,9070.83,11963,450,2170,
2011-04-28_11:02,9070.65,9072.38,9070.48,9072.38,13830,452,2529,
2011-04-28_11:03,9068.01,9070.94,9068.01,9070.45,13962,502,3475,
2011-04-28_11:04,9069.06,9072.45,9069.06,9072.45,11071,367,2451,
2011-04-28_11:05,9072.80,9072.80,9070.00,9072.72,11025,317,2450,
2011-04-28_11:06,9071.52,9072.77,9071.52,9071.76,11526,306,2501,
2011-04-28_11:07,9072.49,9072.49,9071.75,9072.14,13055,284,2267,
2011-04-28_11:08,9073.91,9073.91,9070.68,9072.65,11013,302,2375,
2011-04-28_11:09,9071.99,9074.68,9065.54,9065.54,11919,364,2487,
2011-04-28_11:10,9069.04,9069.04,9067.84,9068.82,12983,384,2381,
2011-04-28_11:11,9069.94,9070.01,9067.97,9067.97,10606,325,2402,
2011-04-28_11:12,9068.14,9070.36,9068.14,9069.65,9625,281,2381,
2011-04-28_11:13,9069.58,9072.18,9069.58,9071.65,9258,265,2111,
2011-04-28_11:14,9070.52,9072.11,9070.52,9071.09,10064,341,2331,
2011-04-28_11:15,9068.01,9071.05,9068.01,9070.34,10252,301,2094,
2011-04-28_11:16,9068.70,9068.79,9066.22,9066.22,8634,254,1964,
2011-04-28_11:17,9067.18,9067.18,9062.11,9063.09,10188,384,2349,
2011-04-28_11:18,9063.82,9065.43,9062.40,9062.40,11422,364,2640,
2011-04-28_11:19,9064.07,9064.07,9062.47,9062.61,11578,324,2726,
2011-04-28_11:20,9062.04,9063.04,9061.16,9062.93,13659,425,3050,
2011-04-28_11:21,9062.73,9063.71,9061.21,9061.21,15690,427,3409,
2011-04-28_11:22,9061.65,9062.20,9061.39,9061.41,15025,416,3274,
2011-04-28_11:23,9060.75,9060.75,9058.63,9058.63,16764,443,3492,
2011-04-28_11:24,9056.94,9057.30,9055.03,9055.03,19229,606,3964,
2011-04-28_11:25,9054.69,9054.69,9048.81,9048.81,24586,840,5002,
2011-04-28_11:26,9048.48,9048.48,9044.82,9045.25,29102,900,6461,
2011-04-28_11:27,9046.23,9046.37,9044.26,9046.01,24991,717,5725,
2011-04-28_11:28,9044.66,9044.66,9043.18,9043.31,23283,693,4874,
2011-04-28_11:29,9040.71,9041.45,9038.97,9041.30,21804,644,4122,
2011-04-28_11:30,9042.63,9042.63,9039.81,9039.87,23585,676,4364,
2011-04-28_11:31,9037.98,9039.18,9037.55,9037.55,18766,529,4224,
2011-04-28_11:32,9035.11,9035.23,9034.31,9034.31,17129,472,3639,
2011-04-28_11:33,9034.65,9034.85,9031.95,9034.85,17737,495,3887,
2011-04-28_11:34,9034.69,9034.81,9032.42,9033.09,15078,385,3199,
2011-04-28_11:35,9032.83,9033.72,9032.83,9032.90,13700,335,2793,
2011-04-28_11:36,9031.44,9034.46,9031.44,9031.45,13812,367,3130,
2011-04-28_11:37,9032.36,9034.10,9031.70,9032.38,13778,326,2858,
2011-04-28_11:38,9033.29,9034.61,9032.58,9034.61,14147,376,2638,
2011-04-28_11:39,9036.99,9036.99,9033.05,9034.42,15514,400,3103,
2011-04-28_11:40,9034.38,9037.65,9034.38,9036.70,13140,411,2768,
2011-04-28_11:41,9038.00,9038.00,9036.86,9036.86,9212,270,2244,
2011-04-28_11:42,9037.83,9039.58,9036.82,9036.82,10656,336,2428,
2011-04-28_11:43,9035.61,9037.79,9035.43,9037.78,10263,258,2236,
2011-04-28_11:44,9036.58,9039.15,9036.58,9037.65,9989,286,1941,
2011-04-28_11:45,9037.39,9037.39,9034.35,9036.91,8320,246,2001,
2011-04-28_11:46,9036.46,9036.46,9029.87,9030.21,12725,398,2680,
2011-04-28_11:47,9030.51,9031.04,9029.69,9029.69,11340,348,2216,
2011-04-28_11:48,9027.31,9031.78,9027.31,9031.78,10707,326,2454,
2011-04-28_11:49,9028.42,9028.50,9023.96,9023.96,11994,388,2695,
2011-04-28_11:50,9021.36,9024.41,9021.36,9023.83,13767,373,2798,
2011-04-28_11:51,9022.86,9025.47,9022.86,9024.80,11900,326,2621,
2011-04-28_11:52,9025.87,9025.87,9025.61,9025.75,12719,350,2757,
2011-04-28_11:53,9026.59,9028.73,9026.59,9027.55,11394,338,2601,
2011-04-28_11:54,9026.33,9027.50,9026.31,9026.31,11352,288,2307,
2011-04-28_11:55,9030.10,9030.20,9029.64,9029.64,11163,286,2288,
2011-04-28_11:56,9031.66,9031.66,9028.56,9029.42,9295,281,2265,
2011-04-28_11:57,9029.49,9034.36,9029.49,9030.40,9159,301,2108,
2011-04-28_11:58,9030.45,9031.79,9029.96,9029.96,8211,260,2038,
2011-04-28_11:59,9031.69,9033.43,9026.10,9027.35,10601,350,2554,
2011-04-28_12:00,9032.15,9032.15,9028.92,9029.45,9672,266,2047,
2011-04-28_12:01,9029.07,9031.21,9029.07,9029.86,8123,250,2005,
2011-04-28_12:02,9029.36,9032.84,9029.36,9030.99,8673,253,1999,
2011-04-28_12:03,9030.59,9033.95,9030.59,9033.66,8907,298,1864,
2011-04-28_12:04,9032.24,9034.54,9032.24,9033.82,8239,274,1937,
2011-04-28_12:05,9034.17,9037.25,9034.17,9036.63,9049,274,2082,
2011-04-28_12:06,9038.93,9038.93,9036.43,9037.90,8538,242,1987,
2011-04-28_12:07,9036.86,9036.86,9035.71,9036.34,10360,301,2257,
2011-04-28_12:08,9039.88,9039.88,9037.28,9037.28,9592,279,2142,
2011-04-28_12:09,9038.08,9040.14,9038.08,9040.14,7256,249,1824,
2011-04-28_12:10,9041.46,9041.46,9039.24,9039.65,7346,239,1705,
2011-04-28_12:11,9039.63,9042.05,9039.63,9042.05,8117,278,1964,
2011-04-28_12:12,9042.03,9042.03,9038.67,9040.86,7749,215,1801,
2011-04-28_12:13,9041.66,9042.66,9040.47,9040.47,8098,251,1774,
2011-04-28_12:14,9041.09,9041.09,9038.55,9038.55,9520,332,1994,
2011-04-28_12:15,9040.52,9040.58,9038.28,9040.12,9343,227,1804,
2011-04-28_12:16,9037.05,9037.05,9033.22,9036.30,8696,266,2028,
2011-04-28_12:17,9039.12,9039.12,9033.41,9033.77,9276,273,2020,
2011-04-28_12:18,9033.76,9033.76,9031.82,9031.82,11062,298,2103,
2011-04-28_12:19,9031.04,9031.04,9028.45,9028.45,11451,386,2195,
2011-04-28_12:20,9030.17,9030.71,9026.46,9027.23,10737,421,2535,
2011-04-28_12:21,9026.56,9031.23,9026.56,9030.26,9435,289,2243,
2011-04-28_12:22,9030.87,9030.87,9026.66,9029.11,8649,287,2137,
2011-04-28_12:23,9029.08,9031.34,9029.08,9031.34,9423,274,2319,
2011-04-28_12:24,9030.88,9030.88,9027.43,9028.67,11661,366,2496,
2011-04-28_12:25,9030.35,9030.97,9029.44,9030.97,9741,285,2135,
2011-04-28_12:26,9028.28,9031.28,9028.07,9028.19,10224,276,2205,
2011-04-28_12:27,9029.70,9031.92,9029.70,9030.39,9751,281,1981,
2011-04-28_12:28,9032.23,9032.23,9028.70,9030.88,8976,249,1939,
2011-04-28_12:29,9031.61,9031.61,9030.10,9030.19,8108,233,1799,
2011-04-28_12:30,9031.49,9032.59,9029.65,9032.59,8704,252,1901,
2011-04-28_12:31,9032.44,9033.34,9032.44,9033.08,8395,247,2014,
2011-04-28_12:32,9031.14,9031.14,9029.47,9030.36,9546,325,2268,
2011-04-28_12:33,9028.12,9032.36,9028.12,9030.49,9957,303,2272,
2011-04-28_12:34,9029.76,9029.76,9028.85,9028.85,9937,312,2466,
2011-04-28_12:35,9028.28,9028.75,9025.29,9028.75,10245,311,2589,
2011-04-28_12:36,9027.55,9029.44,9026.16,9028.70,11543,381,2809,
2011-04-28_12:37,9027.68,9029.56,9026.97,9029.56,11589,312,2553,
2011-04-28_12:38,9028.39,9028.39,9025.88,9025.88,11300,371,2523,
2011-04-28_12:39,9026.25,9029.49,9026.25,9028.01,11539,319,2782,
2011-04-28_12:40,9027.79,9031.00,9027.79,9029.10,9307,268,2250,
2011-04-28_12:41,9027.14,9030.14,9027.14,9030.14,9945,313,2333,
2011-04-28_12:42,9028.19,9032.14,9028.19,9032.14,11187,351,2731,
2011-04-28_12:43,9032.06,9032.06,9028.86,9031.77,12582,340,2889,
2011-04-28_12:44,9032.11,9032.11,9029.69,9031.20,10383,333,2710,
2011-04-28_12:45,9031.58,9032.47,9030.43,9032.47,9827,269,2408,
2011-04-28_12:46,9034.33,9034.33,9029.98,9032.18,9414,257,1997,
2011-04-28_12:47,9030.09,9035.63,9030.09,9035.63,10906,268,2216,
2011-04-28_12:48,9034.43,9034.43,9033.24,9033.74,11210,315,2311,
2011-04-28_12:49,9036.36,9038.41,9035.81,9038.41,12002,405,2591,
2011-04-28_12:50,9037.69,9038.84,9037.69,9038.84,8397,297,2155,
2011-04-28_12:51,9036.53,9043.47,9036.53,9043.47,12960,387,2755,
2011-04-28_12:52,9041.36,9041.36,9037.51,9039.29,11027,323,2684,
2011-04-28_12:53,9039.38,9040.47,9039.38,9040.08,12654,353,2735,
2011-04-28_12:54,9039.97,9042.64,9039.97,9042.64,11200,382,2779,
2011-04-28_12:55,9041.77,9042.21,9041.77,9042.21,10337,306,2634,
2011-04-28_12:56,9042.42,9042.90,9041.92,9041.92,11294,376,2487,
2011-04-28_12:57,9040.79,9044.91,9040.79,9043.87,9705,315,2519,
2011-04-28_12:58,9043.12,9044.80,9042.10,9044.48,9872,287,2425,
2011-04-28_12:59,9045.89,9047.84,9045.62,9046.08,10141,276,2371,
2011-04-28_13:00,9044.76,9047.15,9044.76,9047.15,10368,298,2403,
2011-04-28_13:01,9046.71,9046.71,9045.17,9045.62,11130,324,2444,
2011-04-28_13:02,9045.17,9048.15,9045.17,9048.15,11383,314,2611,
2011-04-28_13:03,9046.89,9046.89,9040.82,9042.46,13130,391,2801,
2011-04-28_13:04,9040.82,9040.82,9034.92,9037.69,15327,424,3293,
2011-04-28_13:05,9036.86,9036.86,9035.92,9036.77,16284,500,3621,
2011-04-28_13:06,9034.53,9035.70,9034.53,9034.58,12978,362,3098,
2011-04-28_13:07,9034.39,9035.72,9034.39,9035.72,12264,366,3225,
2011-04-28_13:08,9034.74,9036.32,9033.27,9036.32,13975,410,3382,
2011-04-28_13:09,9037.11,9037.69,9035.57,9037.69,13453,399,3031,
2011-04-28_13:10,9034.56,9035.71,9033.06,9033.06,13789,384,3289,
2011-04-28_13:11,9035.68,9036.52,9035.09,9035.09,16237,549,3456,
2011-04-28_13:12,9036.65,9036.99,9035.54,9035.54,17605,398,3595,
2011-04-28_13:13,9036.70,9036.70,9033.95,9033.95,15970,441,3879,
2011-04-28_13:14,9035.29,9038.59,9033.25,9033.25,17534,474,3578,
2011-04-28_13:15,9030.98,9036.46,9030.98,9036.46,15540,435,3707,
2011-04-28_13:16,9034.99,9037.28,9034.54,9034.54,14917,412,3472,
2011-04-28_13:17,9034.98,9034.98,9033.31,9033.31,18385,532,4129,
2011-04-28_13:18,9034.53,9034.89,9033.85,9034.47,16865,473,4093,
2011-04-28_13:19,9034.35,9034.90,9030.62,9030.62,17351,528,4115,
2011-04-28_13:20,9030.71,9033.19,9030.71,9032.12,18951,566,4261,
2011-04-28_13:21,9033.34,9034.57,9032.89,9032.89,25210,645,4772,
2011-04-28_13:22,9035.54,9036.35,9035.06,9035.06,26276,817,5589,
2011-04-28_13:23,9036.04,9036.06,9035.26,9035.68,22983,588,5189,
2011-04-28_13:24,9040.26,9040.32,9038.33,9038.50,23690,605,5149,
2011-04-28_13:25,9037.39,9038.49,9037.39,9038.49,24677,560,5212,
2011-04-28_13:26,9038.49,9038.49,9038.49,9038.49,0,0,0,
2011-04-28_13:27,9038.49,9038.49,9038.49,9038.49,0,0,0,
2011-04-28_13:28,9038.49,9038.49,9038.49,9038.49,0,0,0,
2011-04-28_13:29,9038.49,9038.49,9038.49,9038.49,0,0,0,
2011-04-28_13:30,9038.49,9040.77,9038.49,9040.77,198397,8232,38378,
2011-04-29_09:01,9050.49,9050.93,9049.75,9049.78,76659,3256,21505,
2011-04-29_09:02,9048.03,9048.03,9040.40,9040.40,34956,1262,8394,
2011-04-29_09:03,9039.59,9039.59,9023.26,9023.26,41773,1336,8657,
2011-04-29_09:04,9015.73,9015.73,9007.52,9009.19,42398,1274,8712,
2011-04-29_09:05,9004.23,9004.43,9000.63,9000.63,37594,1004,7664,
2011-04-29_09:06,8994.89,8997.03,8993.04,8997.03,43368,1166,8491,
2011-04-29_09:07,8997.58,8997.58,8994.16,8996.30,46485,1144,8076,
2011-04-29_09:08,8999.61,8999.61,8995.14,8995.14,40502,1105,7856,
2011-04-29_09:09,8993.70,8993.70,8989.72,8991.98,38979,976,7318,
2011-04-29_09:10,8991.88,8991.88,8985.79,8985.79,40297,980,7523,
2011-04-29_09:11,8990.52,8990.52,8989.27,8990.48,36579,905,7257,
2011-04-29_09:12,8991.89,8995.35,8991.89,8995.35,35455,750,6333,
2011-04-29_09:13,8995.12,8997.82,8995.12,8997.78,29780,719,5716,
2011-04-29_09:14,8996.87,9000.07,8996.87,8999.39,31194,740,5976,
2011-04-29_09:15,9002.06,9002.36,9001.12,9001.12,29597,746,5859,
2011-04-29_09:16,8998.53,8998.53,8993.31,8996.98,28669,809,5913,
2011-04-29_09:17,8997.24,8998.45,8997.24,8998.42,25543,717,5291,
2011-04-29_09:18,9001.38,9001.38,8994.24,8998.16,29098,843,5736,
2011-04-29_09:19,9003.30,9003.30,8999.82,8999.82,26285,794,5260,
2011-04-29_09:20,9005.34,9010.47,9004.24,9010.47,28024,784,5180,
2011-04-29_09:21,9004.95,9014.80,9004.95,9014.80,33397,950,6019,
2011-04-29_09:22,9015.94,9018.37,9013.89,9018.37,28702,786,5417,
2011-04-29_09:23,9017.99,9023.26,9017.99,9023.26,25105,708,5108,
2011-04-29_09:24,9019.42,9021.56,9019.14,9021.46,27006,757,5153,
2011-04-29_09:25,9020.37,9020.97,9013.90,9013.90,23340,703,4920,
2011-04-29_09:26,9019.30,9019.74,9017.35,9017.57,25320,633,4679,
2011-04-29_09:27,9020.11,9020.11,9017.39,9017.39,23194,640,4535,
2011-04-29_09:28,9016.66,9020.49,9016.66,9020.11,22650,569,4249,
2011-04-29_09:29,9021.11,9021.11,9020.31,9020.94,24499,588,4732,
2011-04-29_09:30,9025.11,9025.11,9021.69,9023.78,23387,597,4693,
2011-04-29_09:31,9024.26,9027.92,9024.26,9027.35,19342,497,4504,
2011-04-29_09:32,9028.34,9030.99,9028.32,9029.69,23940,593,4861,
2011-04-29_09:33,9028.07,9032.99,9028.07,9032.71,22445,642,5018,
2011-04-29_09:34,9029.71,9029.71,9027.64,9027.64,25211,649,5000,
2011-04-29_09:35,9028.33,9028.33,9024.83,9024.83,21636,517,4116,
2011-04-29_09:36,9024.89,9024.89,9018.82,9019.51,25125,773,4892,
2011-04-29_09:37,9024.92,9024.92,9019.76,9021.17,21821,613,4412,
2011-04-29_09:38,9019.80,9020.88,9018.89,9018.89,18287,519,4023,
2011-04-29_09:39,9019.82,9021.96,9019.82,9020.28,22154,544,3947,
2011-04-29_09:40,9018.11,9021.03,9018.11,9021.03,17104,427,3487,
2011-04-29_09:41,9022.25,9022.25,9018.84,9019.73,14976,477,3541,
2011-04-29_09:42,9020.43,9021.64,9019.68,9019.68,16154,497,3725,
2011-04-29_09:43,9019.81,9021.15,9019.81,9020.18,16644,529,3746,
2011-04-29_09:44,9021.23,9021.48,9020.78,9021.48,17406,566,3843,
2011-04-29_09:45,9020.10,9020.10,9018.21,9018.21,16630,590,3979,
2011-04-29_09:46,9018.83,9018.85,9014.58,9018.85,18176,569,3834,
2011-04-29_09:47,9022.71,9024.98,9022.43,9024.23,14271,483,3566,
2011-04-29_09:48,9023.89,9025.97,9022.60,9025.97,15919,522,3777,
2011-04-29_09:49,9023.73,9027.97,9023.56,9027.97,17575,526,3933,
2011-04-29_09:50,9024.08,9027.00,9024.08,9025.97,16871,510,3927,
2011-04-29_09:51,9025.55,9029.92,9024.85,9029.92,15403,554,3968,
2011-04-29_09:52,9027.21,9027.21,9023.29,9023.30,15571,473,3805,
2011-04-29_09:53,9026.57,9026.57,9024.05,9024.92,15393,425,3588,
2011-04-29_09:54,9027.48,9028.20,9027.48,9028.20,14623,457,3657,
2011-04-29_09:55,9027.85,9027.85,9025.42,9026.48,15001,445,3434,
2011-04-29_09:56,9025.86,9026.82,9024.76,9024.84,13724,411,3564,
2011-04-29_09:57,9026.03,9027.68,9026.03,9027.68,14635,408,3321,
2011-04-29_09:58,9031.06,9031.06,9029.32,9029.71,12586,392,3405,
2011-04-29_09:59,9030.27,9031.63,9030.27,9031.51,13046,442,3135,
2011-04-29_10:00,9033.24,9035.43,9033.17,9035.43,19278,532,3566,
2011-04-29_10:01,9035.58,9036.76,9035.58,9036.76,20895,611,4174,
2011-04-29_10:02,9037.02,9039.76,9037.02,9039.76,19478,618,4110,
2011-04-29_10:03,9040.23,9042.62,9040.23,9042.11,19165,686,4581,
2011-04-29_10:04,9044.11,9044.84,9042.82,9044.84,18493,537,4310,
2011-04-29_10:05,9044.43,9047.30,9044.43,9047.30,14276,447,3439,
2011-04-29_10:06,9046.58,9048.11,9046.58,9048.11,15582,431,3591,
2011-04-29_10:07,9047.60,9047.60,9043.37,9043.37,16552,466,3752,
2011-04-29_10:08,9044.81,9046.08,9044.81,9046.01,15442,397,3363,
2011-04-29_10:09,9044.43,9044.63,9044.37,9044.52,15933,443,3545,
2011-04-29_10:10,9044.12,9044.12,9040.22,9040.22,17653,485,3947,
2011-04-29_10:11,9039.74,9041.31,9038.94,9038.94,15387,446,3797,
2011-04-29_10:12,9040.15,9040.62,9039.61,9039.61,15046,448,3490,
2011-04-29_10:13,9039.71,9039.71,9034.13,9035.80,14877,422,3334,
2011-04-29_10:14,9035.43,9035.77,9035.34,9035.77,15679,458,3440,
2011-04-29_10:15,9038.33,9038.33,9036.83,9036.96,16041,455,3724,
2011-04-29_10:16,9035.95,9035.95,9035.07,9035.69,14218,421,3611,
2011-04-29_10:17,9036.10,9037.24,9036.10,9036.67,13037,375,3031,
2011-04-29_10:18,9036.44,9037.31,9035.43,9035.64,16886,507,3776,
2011-04-29_10:19,9037.94,9040.26,9037.94,9039.26,15122,452,3590,
2011-04-29_10:20,9042.68,9042.68,9039.59,9039.81,12031,413,2931,
2011-04-29_10:21,9038.11,9043.39,9038.11,9043.39,15114,389,3290,
2011-04-29_10:22,9041.11,9043.10,9041.11,9041.86,13530,411,3362,
2011-04-29_10:23,9042.86,9047.10,9042.86,9047.10,14445,394,3446,
2011-04-29_10:24,9044.68,9044.82,9043.46,9043.84,14324,379,3400,
2011-04-29_10:25,9042.97,9046.00,9042.97,9044.59,13865,390,3485,
2011-04-29_10:26,9045.09,9046.30,9044.74,9044.74,14200,396,3425,
2011-04-29_10:27,9045.47,9046.78,9045.47,9046.47,13763,396,3159,
2011-04-29_10:28,9045.56,9045.56,9041.12,9044.97,13087,428,3116,
2011-04-29_10:29,9044.27,9044.27,9042.62,9043.00,11750,359,2944,
2011-04-29_10:30,9045.84,9045.84,9042.39,9042.47,12519,356,2841,
2011-04-29_10:31,9044.01,9046.22,9043.71,9044.10,12388,349,2895,
2011-04-29_10:32,9047.03,9047.03,9038.63,9043.51,12363,386,2929,
2011-04-29_10:33,9042.00,9042.00,9040.20,9041.92,13444,381,2875,
2011-04-29_10:34,9042.50,9042.50,9041.01,9041.01,13796,540,3297,
2011-04-29_10:35,9042.25,9043.66,9042.25,9043.29,10222,372,2682,
2011-04-29_10:36,9045.15,9045.15,9044.28,9044.58,11320,386,2748,
2011-04-29_10:37,9044.21,9047.66,9044.21,9047.66,12768,366,2845,
2011-04-29_10:38,9046.07,9046.71,9046.07,9046.44,13067,422,2856,
2011-04-29_10:39,9045.92,9049.50,9045.92,9047.17,15524,557,3305,
2011-04-29_10:40,9050.97,9051.45,9049.86,9049.86,13180,388,3007,
2011-04-29_10:41,9050.69,9050.69,9048.38,9048.38,14979,415,2995,
2011-04-29_10:42,9051.11,9052.82,9049.65,9052.38,13336,439,3038,
2011-04-29_10:43,9052.38,9053.11,9052.38,9052.62,13906,479,3333,
2011-04-29_10:44,9054.47,9054.97,9053.19,9054.93,15672,440,3179,
2011-04-29_10:45,9053.16,9053.90,9053.16,9053.90,14028,401,3362,
2011-04-29_10:46,9053.37,9054.78,9053.37,9054.78,16651,464,3255,
2011-04-29_10:47,9055.71,9055.71,9051.17,9051.17,15636,478,3183,
2011-04-29_10:48,9054.88,9056.51,9054.88,9056.02,12590,463,3292,
2011-04-29_10:49,9055.75,9056.76,9055.75,9056.39,13554,441,3361,
2011-04-29_10:50,9056.75,9058.25,9056.75,9058.25,17398,473,3519,
2011-04-29_10:51,9058.78,9058.78,9052.65,9055.27,17224,563,3772,
2011-04-29_10:52,9056.00,9057.50,9055.80,9056.77,16676,468,3660,
2011-04-29_10:53,9051.65,9052.82,9050.09,9052.19,15754,435,3283,
2011-04-29_10:54,9050.62,9053.58,9050.62,9053.46,18986,515,3771,
2011-04-29_10:55,9051.43,9054.51,9051.43,9052.19,14786,392,3276,
2011-04-29_10:56,9053.97,9054.21,9053.02,9053.71,15608,424,2940,
2011-04-29_10:57,9055.44,9055.44,9044.65,9046.80,16300,454,3384,
2011-04-29_10:58,9050.28,9050.28,9045.92,9045.92,14209,421,3272,
2011-04-29_10:59,9046.01,9051.72,9046.01,9051.17,15735,410,3028,
2011-04-29_11:00,9046.58,9049.54,9046.58,9049.45,14764,401,3081,
2011-04-29_11:01,9049.15,9051.36,9048.89,9051.20,14515,393,3028,
2011-04-29_11:02,9046.47,9046.47,9042.66,9042.66,12850,390,2934,
2011-04-29_11:03,9044.90,9049.04,9044.90,9048.53,13871,376,3094,
2011-04-29_11:04,9044.60,9045.58,9044.51,9044.62,16512,437,3500,
2011-04-29_11:05,9046.73,9046.73,9044.18,9044.18,14335,363,2991,
2011-04-29_11:06,9046.76,9047.47,9046.05,9046.05,12561,346,2837,
2011-04-29_11:07,9041.45,9050.27,9041.45,9050.27,11650,342,2694,
2011-04-29_11:08,9050.12,9050.12,9041.05,9044.10,14507,372,2920,
2011-04-29_11:09,9045.60,9045.60,9037.93,9040.80,12409,329,2844,
2011-04-29_11:10,9039.49,9039.49,9035.54,9035.54,13684,398,3289,
2011-04-29_11:11,9035.33,9039.39,9035.33,9037.66,16181,489,3736,
2011-04-29_11:12,9037.14,9038.35,9032.18,9032.18,14570,426,3063,
2011-04-29_11:13,9039.15,9039.15,9034.39,9034.39,18969,462,3276,
2011-04-29_11:14,9033.75,9034.84,9028.45,9028.45,13287,405,3051,
2011-04-29_11:15,9035.27,9035.38,9033.97,9035.38,11957,404,2871,
2011-04-29_11:16,9033.46,9037.09,9032.99,9032.99,12010,343,2836,
2011-04-29_11:17,9032.83,9036.47,9032.83,9036.47,15687,506,3525,
2011-04-29_11:18,9034.91,9036.52,9034.87,9036.52,14552,390,3048,
2011-04-29_11:19,9035.26,9036.73,9035.26,9036.64,13403,384,2808,
2011-04-29_11:20,9036.31,9037.00,9034.81,9034.81,13838,355,3060,
2011-04-29_11:21,9035.91,9037.50,9035.91,9037.34,10352,292,2426,
2011-04-29_11:22,9034.68,9036.06,9034.24,9036.06,11585,300,2383,
2011-04-29_11:23,9038.47,9040.97,9038.47,9038.63,11653,320,2578,
2011-04-29_11:24,9036.30,9038.02,9036.09,9036.22,10777,348,2784,
2011-04-29_11:25,9038.56,9038.56,9036.90,9038.17,10554,286,2387,
2011-04-29_11:26,9037.18,9038.36,9037.18,9037.56,10347,277,2424,
2011-04-29_11:27,9035.24,9037.67,9035.24,9037.05,9933,309,2664,
2011-04-29_11:28,9041.24,9041.24,9037.31,9038.20,10802,364,2620,
2011-04-29_11:29,9036.55,9036.55,9034.00,9034.15,12705,408,2857,
2011-04-29_11:30,9036.33,9036.33,9032.37,9032.37,13932,384,3125,
2011-04-29_11:31,9031.99,9033.96,9030.60,9030.60,15292,446,3133,
2011-04-29_11:32,9032.69,9032.69,9028.42,9028.42,13502,428,3189,
2011-04-29_11:33,9027.38,9027.64,9024.29,9024.44,18485,552,3761,
2011-04-29_11:34,9028.44,9028.44,9023.59,9023.94,17475,471,3826,
2011-04-29_11:35,9022.90,9023.78,9021.22,9022.00,17029,491,3813,
2011-04-29_11:36,9020.38,9022.97,9020.21,9020.21,16963,455,3858,
2011-04-29_11:37,9020.71,9020.71,9016.36,9016.60,15483,456,3589,
2011-04-29_11:38,9018.01,9018.11,9014.49,9014.49,17038,523,3902,
2011-04-29_11:39,9014.38,9016.59,9014.38,9015.86,19075,509,4309,
2011-04-29_11:40,9016.28,9016.28,9014.03,9015.47,18831,495,3841,
2011-04-29_11:41,9014.88,9014.88,9012.87,9012.87,16528,425,3850,
2011-04-29_11:42,9013.93,9013.93,9008.89,9010.05,18900,524,4316,
2011-04-29_11:43,9012.65,9012.65,9005.94,9007.20,20632,524,4459,
2011-04-29_11:44,9010.14,9010.14,9005.57,9005.57,24257,601,5141,
2011-04-29_11:45,9009.08,9009.08,9005.83,9008.20,22579,532,4507,
2011-04-29_11:46,9008.59,9008.59,9005.49,9005.49,16448,380,3525,
2011-04-29_11:47,9003.83,9005.42,9003.83,9003.96,15681,408,3476,
2011-04-29_11:48,9005.28,9007.75,9005.28,9006.22,15549,385,3399,
2011-04-29_11:49,9003.89,9006.71,9003.89,9004.63,16835,385,3355,
2011-04-29_11:50,9005.39,9007.08,9004.89,9004.89,14909,386,3144,
2011-04-29_11:51,9004.13,9007.95,9004.13,9007.95,13872,382,2944,
2011-04-29_11:52,9007.03,9008.40,9005.04,9005.04,13702,309,2609,
2011-04-29_11:53,9006.93,9009.28,9006.15,9009.28,10112,281,2499,
2011-04-29_11:54,9010.42,9010.42,9009.62,9009.98,11615,327,2713,
2011-04-29_11:55,9008.50,9009.00,9008.21,9008.21,10639,339,2573,
2011-04-29_11:56,9007.21,9009.93,9007.21,9008.89,11257,338,2584,
2011-04-29_11:57,9007.90,9008.36,9007.85,9008.36,12340,345,2714,
2011-04-29_11:58,9007.75,9007.75,9004.00,9004.00,19721,722,4590,
2011-04-29_11:59,9004.95,9004.95,9003.78,9003.78,13788,423,2879,
2011-04-29_12:00,9005.09,9005.09,9003.30,9004.76,14295,472,3359,
2011-04-29_12:01,9004.42,9004.42,9003.35,9004.06,12964,411,2891,
2011-04-29_12:02,9004.56,9004.56,9002.46,9003.56,13393,388,2844,
2011-04-29_12:03,9004.19,9004.19,9002.38,9002.38,12169,398,2655,
2011-04-29_12:04,9004.29,9004.29,9000.79,9003.28,14011,407,2856,
2011-04-29_12:05,9003.54,9003.69,9000.73,9002.51,13561,415,2725,
2011-04-29_12:06,9001.42,9003.47,9001.42,9002.60,13724,447,3107,
2011-04-29_12:07,9003.00,9006.80,9002.73,9002.73,13026,393,2887,
2011-04-29_12:08,9003.24,9005.35,9003.24,9005.05,12447,364,2669,
2011-04-29_12:09,9006.38,9007.78,9005.31,9005.31,11660,361,2697,
2011-04-29_12:10,9007.53,9007.53,9004.78,9004.78,13737,413,2613,
2011-04-29_12:11,9006.43,9006.43,9004.00,9004.32,13635,413,2687,
2011-04-29_12:12,9002.77,9004.50,9002.37,9004.50,12501,376,2667,
2011-04-29_12:13,9002.16,9004.81,9001.89,9004.81,11574,365,2550,
2011-04-29_12:14,9003.79,9003.79,9001.88,9002.82,11921,406,2721,
2011-04-29_12:15,9001.69,9001.99,8999.91,9001.90,12017,381,2786,
2011-04-29_12:16,9002.65,9002.65,8999.36,8999.36,16771,477,3176,
2011-04-29_12:17,8999.31,9000.85,8997.88,9000.85,15698,441,3256,
2011-04-29_12:18,8999.62,8999.62,8994.60,8994.60,15055,460,3613,
2011-04-29_12:19,8994.78,8994.78,8990.52,8991.92,20698,614,4530,
2011-04-29_12:20,8987.83,8990.67,8987.83,8988.35,24216,651,5079,
2011-04-29_12:21,8985.02,8985.20,8983.97,8985.20,21179,629,5018,
2011-04-29_12:22,8983.94,8984.64,8978.22,8978.22,28621,750,5847,
2011-04-29_12:23,8977.48,8978.27,8977.05,8977.05,31225,831,6516,
2011-04-29_12:24,8972.13,8972.13,8968.78,8968.78,35756,881,7151,
2011-04-29_12:25,8971.53,8971.53,8966.71,8967.74,26838,723,6471,
2011-04-29_12:26,8966.39,8967.08,8965.65,8965.65,27049,732,5364,
2011-04-29_12:27,8965.32,8969.02,8965.32,8969.02,22902,580,4872,
2011-04-29_12:28,8969.43,8970.89,8969.23,8969.71,21861,484,4209,
2011-04-29_12:29,8971.99,8974.42,8971.99,8973.31,20708,463,3916,
2011-04-29_12:30,8973.90,8974.61,8971.98,8971.98,15603,354,3408,
2011-04-29_12:31,8972.38,8974.59,8972.38,8973.08,14973,386,3073,
2011-04-29_12:32,8972.11,8974.93,8972.11,8973.98,15201,409,3101,
2011-04-29_12:33,8973.80,8976.47,8973.80,8976.28,12861,333,2900,
2011-04-29_12:34,8975.77,8975.95,8973.43,8975.60,13431,387,2817,
2011-04-29_12:35,8975.99,8975.99,8974.08,8974.08,11248,290,2580,
2011-04-29_12:36,8976.36,8978.01,8973.75,8973.75,9940,278,2610,
2011-04-29_12:37,8976.54,8977.87,8976.03,8977.87,11641,284,2483,
2011-04-29_12:38,8978.60,8980.84,8977.64,8980.84,12250,326,2712,
2011-04-29_12:39,8978.68,8980.79,8977.49,8980.79,12629,305,2621,
2011-04-29_12:40,8980.99,8981.22,8978.62,8981.22,10070,272,2357,
2011-04-29_12:41,8980.40,8980.40,8979.23,8979.77,9567,283,2525,
2011-04-29_12:42,8978.56,8981.45,8978.56,8980.06,10470,299,2466,
2011-04-29_12:43,8978.10,8979.74,8978.10,8979.71,13463,334,2688,
2011-04-29_12:44,8980.23,8980.37,8978.45,8980.37,11666,300,2385,
2011-04-29_12:45,8980.64,8980.64,8980.13,8980.63,11338,295,2576,
2011-04-29_12:46,8980.40,8980.40,8978.30,8979.58,10438,298,2269,
2011-04-29_12:47,8980.48,8980.48,8976.94,8978.94,11920,370,2867,
2011-04-29_12:48,8978.56,8979.58,8975.90,8975.90,12917,332,2731,
2011-04-29_12:49,8972.66,8975.75,8972.66,8973.35,15436,446,3476,
2011-04-29_12:50,8971.80,8971.80,8966.10,8967.48,22489,650,4708,
2011-04-29_12:51,8965.97,8965.97,8958.09,8958.09,31949,1077,6471,
2011-04-29_12:52,8953.64,8953.64,8947.85,8947.85,27770,868,5867,
2011-04-29_12:53,8945.36,8946.59,8945.36,8946.59,22411,637,5238,
2011-04-29_12:54,8943.99,8946.08,8943.99,8946.08,24716,660,5217,
2011-04-29_12:55,8946.60,8948.31,8945.46,8948.31,21838,616,4738,
2011-04-29_12:56,8950.87,8950.87,8949.54,8950.73,18796,570,4000,
2011-04-29_12:57,8949.51,8952.73,8949.51,8952.73,15594,401,3529,
2011-04-29_12:58,8954.24,8954.24,8948.21,8948.64,18324,442,3724,
2011-04-29_12:59,8951.11,8953.96,8951.11,8953.96,18504,482,3714,
2011-04-29_13:00,8953.56,8953.56,8951.61,8952.44,15027,411,3404,
2011-04-29_13:01,8951.92,8954.76,8950.75,8950.75,15338,452,3427,
2011-04-29_13:02,8949.73,8954.03,8949.73,8951.15,16720,457,3448,
2011-04-29_13:03,8950.75,8954.30,8950.75,8952.57,20390,589,3639,
2011-04-29_13:04,8951.36,8954.81,8951.36,8954.44,17758,511,3413,
2011-04-29_13:05,8953.43,8956.54,8953.43,8954.49,15233,468,3371,
2011-04-29_13:06,8954.90,8957.40,8954.90,8956.11,17484,506,3785,
2011-04-29_13:07,8958.31,8960.95,8958.07,8960.95,17829,432,3553,
2011-04-29_13:08,8960.37,8961.34,8958.90,8959.97,18187,502,3627,
2011-04-29_13:09,8960.18,8961.60,8960.01,8961.60,20195,669,3762,
2011-04-29_13:10,8961.92,8965.19,8961.04,8964.39,22022,718,4497,
2011-04-29_13:11,8965.71,8965.71,8962.69,8962.69,19174,558,3917,
2011-04-29_13:12,8961.67,8962.57,8960.78,8962.57,19249,513,3920,
2011-04-29_13:13,8962.41,8962.41,8961.26,8962.08,17887,467,3528,
2011-04-29_13:14,8960.07,8963.63,8960.07,8962.41,18280,461,3836,
2011-04-29_13:15,8964.53,8964.53,8961.99,8962.78,16991,449,3848,
2011-04-29_13:16,8962.10,8963.53,8962.10,8962.85,21756,628,4811,
2011-04-29_13:17,8961.56,8964.36,8961.56,8964.36,20314,580,4652,
2011-04-29_13:18,8963.37,8964.97,8963.25,8964.97,18491,575,4444,
2011-04-29_13:19,8965.12,8968.40,8964.53,8968.40,20041,553,4542,
2011-04-29_13:20,8966.71,8966.76,8965.93,8966.76,20911,608,4646,
2011-04-29_13:21,8966.85,8967.99,8964.93,8964.93,23301,639,4994,
2011-04-29_13:22,8967.15,8968.51,8967.15,8968.01,23293,633,5004,
2011-04-29_13:23,8969.46,8970.55,8968.79,8968.79,30839,863,7095,
2011-04-29_13:24,8971.86,8971.86,8967.24,8967.24,29451,749,5955,
2011-04-29_13:25,8967.72,8967.72,8966.96,8967.25,35071,772,5880,
2011-04-29_13:26,8967.23,8967.23,8967.23,8967.23,0,0,0,
2011-04-29_13:27,8967.23,8967.23,8967.23,8967.23,0,0,0,
2011-04-29_13:28,8967.23,8967.23,8967.23,8967.23,0,0,0,
2011-04-29_13:29,8967.23,8967.23,8967.23,8967.23,0,0,0,
2011-04-29_13:30,8967.23,9007.87,8967.23,9007.87,204043,7999,39966,
2011-05-03_09:01,9014.33,9018.70,9014.33,9018.61,102515,4508,29496,
2011-05-03_09:02,9017.27,9017.27,9011.84,9011.84,35819,1217,8636,
2011-05-03_09:03,9010.92,9010.92,9004.61,9004.61,33009,1166,7725,
2011-05-03_09:04,9003.14,9003.14,8993.91,8993.91,41599,1292,7932,
2011-05-03_09:05,8992.78,8993.98,8991.14,8991.14,45080,1157,7950,
2011-05-03_09:06,8991.51,8991.51,8988.92,8988.92,40043,1030,7520,
2011-05-03_09:07,8987.18,8987.18,8977.02,8977.02,37350,1042,7428,
2011-05-03_09:08,8977.84,8977.84,8974.37,8974.37,38053,991,7318,
2011-05-03_09:09,8973.64,8975.36,8973.09,8975.36,38962,1008,7419,
2011-05-03_09:10,8971.83,8976.66,8971.83,8975.53,42191,1151,7917,
2011-05-03_09:11,8977.19,8979.41,8977.13,8979.41,36248,922,6683,
2011-05-03_09:12,8977.60,8978.03,8973.69,8973.69,35746,919,6376,
2011-05-03_09:13,8970.06,8970.06,8964.32,8964.32,35528,1146,6412,
2011-05-03_09:14,8962.48,8962.48,8958.39,8959.38,37853,1500,6571,
2011-05-03_09:15,8954.32,8955.01,8952.26,8952.26,31841,1042,6322,
2011-05-03_09:16,8952.12,8952.12,8949.64,8950.77,33578,1087,6749,
2011-05-03_09:17,8947.65,8947.65,8941.81,8941.81,33447,920,6280,
2011-05-03_09:18,8939.07,8939.84,8937.47,8937.47,30251,810,6289,
2011-05-03_09:19,8936.67,8938.94,8931.98,8931.98,30199,863,6779,
2011-05-03_09:20,8933.52,8933.52,8928.29,8928.29,29201,815,6037,
2011-05-03_09:21,8925.74,8925.74,8924.12,8924.14,27866,796,6562,
2011-05-03_09:22,8926.82,8936.00,8926.82,8936.00,37916,1102,8348,
2011-05-03_09:23,8939.64,8941.72,8939.64,8941.72,38436,1066,7255,
2011-05-03_09:24,8939.97,8944.29,8939.97,8940.85,31750,809,5883,
2011-05-03_09:25,8945.27,8947.42,8945.27,8946.07,25946,676,5204,
2011-05-03_09:26,8950.17,8950.17,8946.78,8949.20,24343,603,4519,
2011-05-03_09:27,8950.27,8950.83,8949.16,8950.83,25477,630,4683,
2011-05-03_09:28,8951.40,8951.54,8949.26,8951.54,21583,622,4505,
2011-05-03_09:29,8952.56,8952.56,8948.41,8949.14,19089,490,4147,
2011-05-03_09:30,8950.83,8952.51,8950.83,8952.51,18907,501,4053,
2011-05-03_09:31,8955.00,8957.28,8955.00,8957.28,21073,527,4087,
2011-05-03_09:32,8957.57,8958.99,8957.57,8958.10,21590,539,4151,
2011-05-03_09:33,8956.33,8958.60,8956.33,8958.60,17354,481,4112,
2011-05-03_09:34,8959.81,8962.94,8959.81,8962.94,20901,527,4163,
2011-05-03_09:35,8962.75,8963.36,8961.68,8961.68,23043,685,4356,
2011-05-03_09:36,8963.65,8964.94,8962.86,8962.86,23846,778,4290,
2011-05-03_09:37,8962.13,8964.71,8962.13,8964.71,20743,562,4171,
2011-05-03_09:38,8964.10,8964.86,8961.74,8961.74,20776,567,4091,
2011-05-03_09:39,8963.28,8963.28,8960.55,8962.20,17691,505,3852,
2011-05-03_09:40,8957.41,8957.41,8955.98,8955.98,19404,604,4184,
2011-05-03_09:41,8956.21,8956.21,8954.66,8956.14,18917,602,4213,
2011-05-03_09:42,8953.70,8954.31,8953.70,8954.27,17247,456,3404,
2011-05-03_09:43,8953.82,8954.91,8950.95,8954.91,16673,500,3680,
2011-05-03_09:44,8956.85,8956.85,8954.31,8955.38,19584,567,4224,
2011-05-03_09:45,8956.86,8956.86,8952.07,8952.07,14511,379,3199,
2011-05-03_09:46,8954.35,8955.78,8954.35,8955.48,15180,426,3221,
2011-05-03_09:47,8954.69,8954.69,8951.12,8954.62,14422,370,2921,
2011-05-03_09:48,8951.73,8951.80,8950.34,8951.80,14585,451,3316,
2011-05-03_09:49,8950.78,8954.84,8950.78,8954.46,14987,401,3306,
2011-05-03_09:50,8953.14,8953.30,8948.92,8948.92,18769,460,3424,
2011-05-03_09:51,8953.85,8953.85,8951.19,8952.17,13326,357,3104,
2011-05-03_09:52,8951.54,8953.72,8951.54,8951.79,16302,429,3387,
2011-05-03_09:53,8952.42,8952.42,8948.76,8948.76,13763,411,3294,
2011-05-03_09:54,8949.31,8949.44,8947.99,8949.44,15494,443,3378,
2011-05-03_09:55,8949.37,8949.37,8946.22,8946.22,15476,399,3373,
2011-05-03_09:56,8947.54,8947.63,8945.56,8947.63,15779,460,3411,
2011-05-03_09:57,8946.03,8946.03,8941.46,8941.46,19845,431,3303,
2011-05-03_09:58,8940.32,8940.66,8938.22,8938.22,18674,610,3673,
2011-05-03_09:59,8938.90,8938.90,8934.52,8934.52,23133,704,4122,
2011-05-03_10:00,8932.44,8932.85,8931.18,8931.18,19393,619,3832,
2011-05-03_10:01,8929.73,8929.73,8924.67,8926.48,22317,689,4361,
2011-05-03_10:02,8923.55,8923.55,8918.42,8918.42,26285,886,5499,
2011-05-03_10:03,8916.97,8916.97,8911.60,8911.60,25530,895,5616,
2011-05-03_10:04,8911.02,8911.02,8907.95,8908.56,28242,991,6144,
2011-05-03_10:05,8906.55,8906.57,8906.08,8906.08,29083,1071,6240,
2011-05-03_10:06,8905.04,8905.04,8899.71,8899.71,25964,668,5315,
2011-05-03_10:07,8899.13,8899.13,8896.78,8897.11,24828,693,5370,
2011-05-03_10:08,8897.50,8897.50,8895.65,8895.65,23755,652,5055,
2011-05-03_10:09,8895.25,8898.65,8895.25,8897.82,24491,795,4963,
2011-05-03_10:10,8896.28,8899.65,8896.28,8897.73,21069,599,4224,
2011-05-03_10:11,8900.49,8900.49,8897.54,8899.55,19837,486,3941,
2011-05-03_10:12,8899.65,8900.60,8899.44,8900.60,18787,544,3909,
2011-05-03_10:13,8900.99,8901.38,8900.37,8900.37,17966,486,3512,
2011-05-03_10:14,8902.92,8902.92,8901.90,8902.66,20030,595,3857,
2011-05-03_10:15,8902.80,8904.06,8902.80,8903.94,12766,329,2844,
2011-05-03_10:16,8905.00,8906.25,8904.37,8906.25,15469,420,3003,
2011-05-03_10:17,8907.85,8907.85,8905.89,8906.19,14734,351,3002,
2011-05-03_10:18,8904.91,8905.16,8902.72,8905.16,12140,344,2875,
2011-05-03_10:19,8901.98,8907.42,8901.98,8903.59,15222,404,3171,
2011-05-03_10:20,8906.14,8906.14,8902.19,8902.19,12014,324,2682,
2011-05-03_10:21,8902.36,8903.00,8902.36,8903.00,12962,338,2665,
2011-05-03_10:22,8904.84,8904.84,8903.13,8903.24,13187,395,2625,
2011-05-03_10:23,8899.32,8899.73,8899.32,8899.56,13522,436,2663,
2011-05-03_10:24,8898.81,8898.88,8898.57,8898.57,14084,419,3055,
2011-05-03_10:25,8898.21,8900.46,8898.21,8899.05,13239,346,2642,
2011-05-03_10:26,8896.18,8901.25,8896.18,8900.48,11833,315,2761,
2011-05-03_10:27,8901.40,8902.26,8900.39,8900.39,11600,274,2384,
2011-05-03_10:28,8900.85,8901.92,8900.80,8900.80,10236,293,2607,
2011-05-03_10:29,8901.44,8902.26,8901.44,8901.85,11668,301,2472,
2011-05-03_10:30,8902.82,8902.82,8901.77,8902.82,13642,408,2697,
2011-05-03_10:31,8907.61,8913.19,8907.23,8913.19,18173,471,3374,
2011-05-03_10:32,8915.17,8915.91,8913.86,8914.20,17221,516,3609,
2011-05-03_10:33,8917.65,8918.76,8917.04,8918.76,17500,436,3345,
2011-05-03_10:34,8918.76,8920.81,8918.49,8920.81,16267,456,3314,
2011-05-03_10:35,8921.97,8922.11,8920.77,8920.77,14739,389,3146,
2011-05-03_10:36,8922.28,8925.85,8922.28,8924.10,13371,422,3057,
2011-05-03_10:37,8921.67,8924.70,8921.67,8923.65,15145,461,3283,
2011-05-03_10:38,8923.52,8923.52,8921.71,8922.94,13778,357,2809,
2011-05-03_10:39,8924.13,8924.13,8922.99,8922.99,11000,313,2738,
2011-05-03_10:40,8925.63,8926.71,8925.63,8926.53,11178,307,2512,
2011-05-03_10:41,8926.08,8930.39,8926.08,8930.39,14352,380,3041,
2011-05-03_10:42,8929.21,8930.66,8929.21,8929.96,12981,402,2958,
2011-05-03_10:43,8931.72,8931.72,8930.17,8930.66,11905,405,3085,
2011-05-03_10:44,8933.79,8936.65,8933.79,8935.48,12969,425,2929,
2011-05-03_10:45,8936.88,8937.15,8936.22,8936.94,12546,424,2696,
2011-05-03_10:46,8939.13,8939.13,8937.26,8937.42,12190,408,2707,
2011-05-03_10:47,8940.77,8940.77,8938.27,8939.50,10475,321,2537,
2011-05-03_10:48,8939.97,8939.97,8936.76,8936.76,12304,388,2945,
2011-05-03_10:49,8934.36,8938.24,8934.36,8936.10,12409,375,2740,
2011-05-03_10:50,8935.14,8935.14,8932.11,8933.47,10392,284,2414,
2011-05-03_10:51,8933.70,8933.70,8929.06,8929.06,9107,272,2188,
2011-05-03_10:52,8930.01,8931.17,8930.01,8931.17,9239,251,2141,
2011-05-03_10:53,8930.10,8931.78,8929.83,8929.83,10202,261,2085,
2011-05-03_10:54,8929.82,8933.24,8929.67,8929.67,9079,251,1986,
2011-05-03_10:55,8930.74,8932.92,8929.73,8929.73,8210,211,1951,
2011-05-03_10:56,8928.64,8933.24,8928.64,8933.24,7868,220,1864,
2011-05-03_10:57,8933.57,8933.57,8931.10,8931.10,7466,229,1790,
2011-05-03_10:58,8930.00,8931.88,8928.86,8930.77,8400,237,1903,
2011-05-03_10:59,8928.72,8933.33,8928.72,8933.33,8554,247,2025,
2011-05-03_11:00,8929.90,8934.74,8929.90,8931.51,10181,315,2193,
2011-05-03_11:01,8932.97,8937.14,8932.97,8937.14,12275,311,2572,
2011-05-03_11:02,8936.63,8936.63,8935.52,8935.52,9285,307,2163,
2011-05-03_11:03,8935.69,8937.32,8935.69,8936.33,9403,326,2291,
2011-05-03_11:04,8934.15,8936.56,8934.15,8936.56,9344,271,2215,
2011-05-03_11:05,8934.52,8937.90,8934.52,8937.90,9047,275,2262,
2011-05-03_11:06,8934.49,8937.37,8934.49,8937.37,8495,288,2156,
2011-05-03_11:07,8937.35,8939.26,8937.29,8937.79,8790,262,2117,
2011-05-03_11:08,8938.94,8940.27,8937.00,8937.00,8091,276,2245,
2011-05-03_11:09,8938.89,8940.01,8938.63,8939.39,8266,266,2155,
2011-05-03_11:10,8940.45,8942.71,8940.18,8942.71,7947,264,2007,
2011-05-03_11:11,8942.91,8942.91,8938.12,8939.29,10602,340,2541,
2011-05-03_11:12,8938.71,8939.26,8938.71,8938.98,9659,298,2247,
2011-05-03_11:13,8943.38,8943.52,8938.26,8938.26,8811,263,1915,
2011-05-03_11:14,8940.49,8940.49,8937.84,8940.14,9062,263,2165,
2011-05-03_11:15,8940.80,8942.10,8939.74,8940.18,9935,318,2351,
2011-05-03_11:16,8940.19,8940.19,8936.25,8937.14,12049,349,2381,
2011-05-03_11:17,8936.33,8936.59,8936.21,8936.57,13510,437,3084,
2011-05-03_11:18,8935.94,8935.94,8935.14,8935.37,12752,393,2555,
2011-05-03_11:19,8934.34,8934.34,8933.32,8934.33,9669,277,2140,
2011-05-03_11:20,8934.68,8934.68,8931.63,8931.63,10339,274,1850,
2011-05-03_11:21,8930.71,8935.08,8930.71,8931.74,8355,245,2070,
2011-05-03_11:22,8933.80,8933.80,8929.95,8930.66,10839,288,2366,
2011-05-03_11:23,8933.27,8933.27,8932.02,8932.02,10264,231,2124,
2011-05-03_11:24,8930.00,8931.11,8927.78,8927.90,8583,229,1830,
2011-05-03_11:25,8928.91,8928.91,8927.22,8927.22,7826,210,1827,
2011-05-03_11:26,8927.55,8927.55,8926.71,8927.12,8755,246,2033,
2011-05-03_11:27,8926.93,8928.21,8924.79,8927.77,11033,333,2235,
2011-05-03_11:28,8924.79,8925.38,8924.61,8925.36,9123,265,2087,
2011-05-03_11:29,8924.84,8925.96,8923.18,8923.18,9986,286,2191,
2011-05-03_11:30,8922.86,8926.56,8922.86,8925.22,9267,263,2154,
2011-05-03_11:31,8925.68,8926.87,8923.80,8923.80,9828,290,2157,
2011-05-03_11:32,8924.76,8927.83,8924.76,8927.76,9555,328,2218,
2011-05-03_11:33,8925.80,8928.67,8925.80,8927.51,10484,333,2136,
2011-05-03_11:34,8926.37,8928.43,8926.37,8928.43,10896,355,2332,
2011-05-03_11:35,8931.57,8932.59,8930.93,8930.93,10660,462,2542,
2011-05-03_11:36,8930.84,8933.47,8930.84,8933.28,10666,413,2522,
2011-05-03_11:37,8932.95,8935.20,8932.95,8934.86,8754,287,2175,
2011-05-03_11:38,8934.66,8934.66,8929.75,8929.75,9394,265,2098,
2011-05-03_11:39,8929.57,8933.16,8929.57,8930.70,8628,284,2053,
2011-05-03_11:40,8930.94,8931.24,8930.71,8931.24,6986,224,1995,
2011-05-03_11:41,8930.17,8930.55,8929.37,8930.16,8702,279,1960,
2011-05-03_11:42,8932.45,8933.83,8929.54,8929.54,7976,270,1948,
2011-05-03_11:43,8929.16,8931.18,8928.11,8931.18,6595,217,1812,
2011-05-03_11:44,8928.62,8929.50,8928.62,8929.50,7934,286,2133,
2011-05-03_11:45,8929.56,8931.49,8928.11,8928.11,8182,255,1855,
2011-05-03_11:46,8931.16,8931.16,8927.86,8927.86,7811,266,1915,
2011-05-03_11:47,8930.71,8931.13,8928.65,8931.13,7292,234,1764,
2011-05-03_11:48,8927.53,8928.39,8926.49,8928.39,7443,213,1705,
2011-05-03_11:49,8927.40,8928.04,8926.06,8928.04,9329,278,2184,
2011-05-03_11:50,8927.67,8927.67,8923.81,8923.81,8990,273,2192,
2011-05-03_11:51,8927.58,8927.58,8926.06,8926.28,7099,247,1888,
2011-05-03_11:52,8927.20,8927.20,8923.29,8926.46,8429,268,2031,
2011-05-03_11:53,8924.72,8924.72,8921.17,8921.17,8827,266,2085,
2011-05-03_11:54,8918.64,8923.47,8918.64,8919.18,8211,251,1916,
2011-05-03_11:55,8917.37,8919.22,8917.37,8918.89,10055,304,2196,
2011-05-03_11:56,8920.46,8921.18,8920.09,8920.85,10603,256,2160,
2011-05-03_11:57,8920.08,8920.08,8916.28,8916.28,9196,266,2070,
2011-05-03_11:58,8918.15,8919.07,8917.30,8917.30,8218,230,1938,
2011-05-03_11:59,8920.50,8920.50,8917.03,8917.07,8859,247,2056,
2011-05-03_12:00,8914.76,8917.05,8914.76,8917.05,8212,218,1917,
2011-05-03_12:01,8917.64,8918.43,8916.25,8916.27,9041,240,2032,
2011-05-03_12:02,8917.40,8917.40,8915.79,8915.79,8820,235,2068,
2011-05-03_12:03,8914.25,8917.98,8913.53,8917.98,10383,332,2410,
2011-05-03_12:04,8918.42,8918.42,8916.72,8918.10,11417,335,2606,
2011-05-03_12:05,8918.64,8919.64,8917.33,8919.44,8331,295,2005,
2011-05-03_12:06,8921.93,8921.93,8918.82,8918.82,8687,257,1937,
2011-05-03_12:07,8917.62,8923.25,8917.62,8923.25,10561,321,2252,
2011-05-03_12:08,8922.35,8923.05,8920.97,8920.97,10187,435,2467,
2011-05-03_12:09,8920.49,8926.35,8920.49,8926.35,9831,318,2220,
2011-05-03_12:10,8926.60,8927.87,8926.02,8926.02,9463,315,2325,
2011-05-03_12:11,8925.73,8926.86,8925.37,8925.37,9228,346,2145,
2011-05-03_12:12,8924.87,8927.07,8924.87,8925.12,8768,230,1847,
2011-05-03_12:13,8925.07,8926.84,8925.02,8925.02,6556,225,1757,
2011-05-03_12:14,8923.81,8925.09,8923.81,8924.05,7649,232,1839,
2011-05-03_12:15,8923.65,8926.22,8923.44,8926.11,7799,263,2001,
2011-05-03_12:16,8924.43,8924.43,8921.64,8921.64,6908,245,1789,
2011-05-03_12:17,8922.50,8922.50,8919.16,8920.58,7357,315,2023,
2011-05-03_12:18,8921.32,8921.32,8918.01,8921.15,7444,219,2026,
2011-05-03_12:19,8922.53,8922.53,8920.43,8921.11,6480,208,1760,
2011-05-03_12:20,8921.74,8921.74,8919.72,8919.72,6590,208,1749,
2011-05-03_12:21,8920.38,8920.95,8919.75,8920.14,8277,221,1837,
2011-05-03_12:22,8919.93,8921.26,8919.93,8920.53,7359,234,1913,
2011-05-03_12:23,8922.32,8922.32,8920.86,8921.81,7939,421,1958,
2011-05-03_12:24,8922.61,8922.61,8920.19,8920.59,8140,243,1984,
2011-05-03_12:25,8920.42,8920.46,8918.47,8918.47,9688,269,2099,
2011-05-03_12:26,8920.12,8920.12,8919.45,8919.45,11648,282,2279,
2011-05-03_12:27,8918.14,8919.78,8917.32,8917.32,9770,250,2079,
2011-05-03_12:28,8918.32,8918.51,8916.06,8916.06,10079,217,2017,
2011-05-03_12:29,8918.12,8918.12,8916.82,8917.11,10090,305,2354,
2011-05-03_12:30,8916.47,8917.15,8915.79,8916.06,9981,276,2139,
2011-05-03_12:31,8915.57,8916.38,8915.21,8915.56,9174,381,2418,
2011-05-03_12:32,8915.31,8915.31,8914.11,8914.11,8587,286,2194,
2011-05-03_12:33,8911.88,8914.68,8911.88,8912.93,9470,308,2576,
2011-05-03_12:34,8911.35,8914.97,8911.35,8914.36,11015,309,2475,
2011-05-03_12:35,8913.80,8913.80,8911.68,8911.68,9856,261,2361,
2011-05-03_12:36,8912.68,8915.26,8912.56,8915.26,9053,269,2300,
2011-05-03_12:37,8914.53,8914.53,8911.45,8911.45,10795,325,2490,
2011-05-03_12:38,8912.74,8912.74,8910.89,8911.75,8024,212,2096,
2011-05-03_12:39,8912.64,8914.19,8912.50,8912.50,7978,246,2277,
2011-05-03_12:40,8912.32,8913.16,8911.33,8913.16,8450,259,2253,
2011-05-03_12:41,8913.07,8913.07,8910.92,8910.92,7808,228,2093,
2011-05-03_12:42,8910.46,8911.99,8910.46,8911.95,9459,222,2186,
2011-05-03_12:43,8911.85,8912.92,8909.12,8912.92,8975,217,2157,
2011-05-03_12:44,8910.62,8911.10,8910.00,8910.00,9679,225,2155,
2011-05-03_12:45,8910.44,8912.28,8910.44,8911.97,8417,252,2236,
2011-05-03_12:46,8911.52,8912.41,8910.36,8910.36,9114,309,2460,
2011-05-03_12:47,8909.88,8910.60,8909.88,8910.60,9574,265,2307,
2011-05-03_12:48,8910.62,8912.31,8910.62,8912.21,10788,299,2485,
2011-05-03_12:49,8910.58,8913.31,8910.58,8912.05,10438,280,2419,
2011-05-03_12:50,8910.79,8912.76,8910.79,8911.86,10529,282,2693,
2011-05-03_12:51,8911.58,8911.58,8908.97,8909.60,8974,244,2296,
2011-05-03_12:52,8911.01,8911.01,8909.68,8909.93,8649,216,2128,
2011-05-03_12:53,8909.81,8911.42,8908.20,8908.20,10000,276,2424,
2011-05-03_12:54,8909.91,8911.35,8909.91,8910.82,8703,233,2244,
2011-05-03_12:55,8908.11,8910.75,8908.11,8910.75,9850,250,2386,
2011-05-03_12:56,8908.95,8910.55,8907.84,8910.55,11478,275,2522,
2011-05-03_12:57,8907.81,8910.20,8907.81,8909.37,10033,275,2447,
2011-05-03_12:58,8906.96,8909.22,8906.96,8909.22,8052,223,2368,
2011-05-03_12:59,8910.56,8910.60,8908.64,8910.60,11083,288,2688,
2011-05-03_13:00,8909.95,8909.95,8907.16,8907.16,10606,277,2534,
2011-05-03_13:01,8907.92,8923.42,8907.92,8923.42,30315,1137,6864,
2011-05-03_13:02,8928.81,8936.76,8928.81,8936.76,25340,806,5205,
2011-05-03_13:03,8941.62,8941.79,8940.69,8940.69,16710,460,3670,
2011-05-03_13:04,8941.52,8943.54,8941.52,8943.54,15640,494,3433,
2011-05-03_13:05,8941.26,8942.76,8941.26,8941.83,13814,386,3074,
2011-05-03_13:06,8943.31,8943.31,8940.09,8941.34,11733,349,2734,
2011-05-03_13:07,8942.48,8942.48,8939.84,8940.43,11864,301,2669,
2011-05-03_13:08,8940.62,8940.64,8939.32,8940.51,14606,419,2814,
2011-05-03_13:09,8940.45,8940.97,8939.60,8940.97,11889,337,2626,
2011-05-03_13:10,8939.30,8939.72,8938.04,8938.94,13509,344,2896,
2011-05-03_13:11,8938.07,8938.07,8936.53,8937.22,13218,367,2840,
2011-05-03_13:12,8934.16,8934.16,8932.20,8932.20,13310,389,3079,
2011-05-03_13:13,8934.18,8934.18,8932.00,8932.00,17603,490,3449,
2011-05-03_13:14,8932.25,8932.25,8929.86,8931.33,16150,437,3590,
2011-05-03_13:15,8931.91,8932.42,8930.05,8930.83,14530,384,3435,
2011-05-03_13:16,8931.55,8932.88,8931.55,8932.88,15898,421,3756,
2011-05-03_13:17,8933.56,8936.73,8933.56,8935.17,18448,499,4243,
2011-05-03_13:18,8936.74,8939.26,8935.92,8935.92,16086,407,3915,
2011-05-03_13:19,8937.56,8939.91,8937.56,8939.72,17356,476,4494,
2011-05-03_13:20,8939.88,8942.77,8939.88,8940.82,16934,461,4079,
2011-05-03_13:21,8941.78,8941.90,8941.39,8941.39,18242,487,4540,
2011-05-03_13:22,8940.45,8943.03,8940.45,8942.73,20856,540,4733,
2011-05-03_13:23,8939.82,8942.83,8939.82,8942.11,22230,531,4942,
2011-05-03_13:24,8941.28,8941.28,8938.63,8940.58,26563,653,5703,
2011-05-03_13:25,8941.33,8943.20,8941.33,8942.82,25754,625,5987,
2011-05-03_13:26,8942.82,8942.82,8942.82,8942.82,0,0,0,
2011-05-03_13:27,8942.82,8942.82,8942.82,8942.82,0,0,0,
2011-05-03_13:28,8942.82,8942.82,8942.82,8942.82,0,0,0,
2011-05-03_13:29,8942.82,8942.82,8942.82,8942.82,0,0,0,
2011-05-03_13:30,8942.82,8946.08,8942.82,8946.08,136639,4928,32538,
2011-05-04_09:01,8937.30,8937.30,8906.56,8906.56,66683,3474,22203,
2011-05-04_09:02,8898.83,8898.83,8889.46,8889.46,28050,1196,7961,
2011-05-04_09:03,8885.13,8885.56,8881.82,8881.92,27561,946,6538,
2011-05-04_09:04,8880.60,8883.69,8880.60,8883.69,35490,942,7087,
2011-05-04_09:05,8886.50,8891.62,8886.50,8891.62,37606,982,7079,
2011-05-04_09:06,8890.82,8893.28,8890.82,8892.48,41078,880,6611,
2011-05-04_09:07,8895.22,8895.22,8891.50,8891.50,41443,1104,7233,
2011-05-04_09:08,8887.39,8887.39,8879.75,8879.75,40365,1045,7732,
2011-05-04_09:09,8878.95,8878.95,8873.98,8878.79,34437,907,6880,
2011-05-04_09:10,8874.80,8878.90,8874.80,8878.90,31869,817,6342,
2011-05-04_09:11,8879.54,8882.83,8879.54,8882.17,31102,864,5870,
2011-05-04_09:12,8883.11,8887.75,8883.11,8887.75,33536,862,6173,
2011-05-04_09:13,8891.58,8893.58,8889.29,8893.58,32070,831,5851,
2011-05-04_09:14,8892.17,8892.19,8891.19,8892.19,34273,922,5967,
2011-05-04_09:15,8890.95,8890.95,8888.63,8889.16,30867,881,5939,
2011-05-04_09:16,8888.22,8888.71,8886.45,8886.45,32916,944,6371,
2011-05-04_09:17,8885.82,8890.11,8884.53,8890.11,24274,735,5606,
2011-05-04_09:18,8890.15,8890.15,8888.62,8889.00,25216,714,5279,
2011-05-04_09:19,8889.23,8890.44,8889.23,8890.44,22229,614,4979,
2011-05-04_09:20,8890.07,8892.64,8890.07,8892.30,23227,549,4645,
2011-05-04_09:21,8891.11,8894.36,8891.11,8894.36,20948,540,4469,
2011-05-04_09:22,8895.14,8897.05,8895.14,8896.88,24015,670,4970,
2011-05-04_09:23,8896.35,8900.21,8896.35,8898.53,24588,594,4539,
2011-05-04_09:24,8899.80,8900.22,8898.07,8898.07,24245,570,4659,
2011-05-04_09:25,8901.14,8901.14,8899.01,8899.01,25621,673,4692,
2011-05-04_09:26,8898.62,8899.64,8897.54,8897.54,26527,722,5054,
2011-05-04_09:27,8896.34,8896.39,8893.80,8896.39,22843,601,4517,
2011-05-04_09:28,8890.20,8890.20,8886.52,8886.52,25075,633,4675,
2011-05-04_09:29,8886.97,8886.97,8883.81,8883.81,24620,652,4337,
2011-05-04_09:30,8883.99,8883.99,8878.19,8878.19,27626,706,4949,
2011-05-04_09:31,8873.12,8873.12,8868.29,8868.29,29759,776,5358,
2011-05-04_09:32,8867.27,8867.27,8864.55,8864.68,25293,664,5114,
2011-05-04_09:33,8868.47,8868.47,8865.31,8867.20,23111,548,4587,
2011-05-04_09:34,8868.25,8869.40,8868.02,8869.40,21076,534,4523,
2011-05-04_09:35,8868.90,8871.31,8868.86,8871.31,18772,458,3835,
2011-05-04_09:36,8869.85,8876.05,8869.85,8875.97,16918,440,3484,
2011-05-04_09:37,8874.17,8876.36,8874.17,8875.07,15231,391,3168,
2011-05-04_09:38,8876.61,8876.95,8874.15,8876.95,15078,386,2975,
2011-05-04_09:39,8874.80,8874.80,8870.74,8874.59,16153,553,3645,
2011-05-04_09:40,8874.15,8874.15,8869.20,8872.21,16774,541,3577,
2011-05-04_09:41,8872.36,8872.36,8871.06,8871.06,16880,421,3522,
2011-05-04_09:42,8870.81,8872.33,8870.01,8872.33,15454,353,2975,
2011-05-04_09:43,8875.34,8881.35,8875.34,8881.35,16110,344,3016,
2011-05-04_09:44,8880.29,8880.29,8878.23,8878.78,17339,456,3214,
2011-05-04_09:45,8877.37,8881.30,8877.37,8881.30,15764,466,3092,
2011-05-04_09:46,8880.81,8882.16,8880.80,8881.16,16243,477,2839,
2011-05-04_09:47,8883.89,8885.24,8883.89,8885.24,15324,493,3020,
2011-05-04_09:48,8886.93,8887.37,8886.90,8887.37,16865,493,3369,
2011-05-04_09:49,8889.04,8889.77,8889.04,8889.41,16750,445,3361,
2011-05-04_09:50,8890.10,8895.67,8890.10,8895.67,16167,479,3566,
2011-05-04_09:51,8893.85,8895.46,8893.52,8895.46,15358,404,3242,
2011-05-04_09:52,8895.17,8897.44,8895.17,8897.18,14858,372,3008,
2011-05-04_09:53,8897.46,8899.11,8895.79,8899.11,12306,334,2919,
2011-05-04_09:54,8899.60,8899.60,8898.03,8898.51,14585,510,2943,
2011-05-04_09:55,8902.44,8902.44,8898.56,8898.56,11656,351,2919,
2011-05-04_09:56,8899.96,8901.96,8898.24,8901.94,16524,495,2919,
2011-05-04_09:57,8900.30,8901.27,8900.30,8900.90,15617,557,3183,
2011-05-04_09:58,8901.65,8902.68,8899.54,8899.54,15838,548,3354,
2011-05-04_09:59,8899.27,8899.29,8897.21,8897.21,16138,543,3258,
2011-05-04_10:00,8895.09,8898.07,8895.09,8896.59,12671,382,2939,
2011-05-04_10:01,8895.08,8895.99,8893.44,8894.02,12624,346,2564,
2011-05-04_10:02,8897.64,8897.64,8891.53,8891.65,12465,391,3019,
2011-05-04_10:03,8891.78,8892.20,8891.31,8891.62,11567,304,2539,
2011-05-04_10:04,8891.12,8891.12,8888.40,8889.33,12352,354,2466,
2011-05-04_10:05,8889.37,8891.89,8889.37,8891.89,10941,310,2450,
2011-05-04_10:06,8887.90,8888.46,8887.52,8887.52,11741,313,2675,
2011-05-04_10:07,8887.95,8891.16,8887.95,8888.13,10942,301,2297,
2011-05-04_10:08,8888.78,8891.39,8888.78,8891.20,10367,248,2128,
2011-05-04_10:09,8888.10,8889.14,8888.10,8888.80,10231,315,2407,
2011-05-04_10:10,8890.37,8890.37,8887.53,8887.53,10942,329,2553,
2011-05-04_10:11,8889.81,8891.85,8889.81,8891.08,10345,326,2458,
2011-05-04_10:12,8890.92,8892.79,8890.92,8892.32,9070,263,2352,
2011-05-04_10:13,8891.25,8893.07,8891.25,8893.07,8908,254,2176,
2011-05-04_10:14,8894.85,8894.85,8893.00,8894.82,11124,406,2538,
2011-05-04_10:15,8891.52,8892.36,8888.72,8888.72,11002,295,2308,
2011-05-04_10:16,8890.66,8893.74,8890.66,8892.86,8445,266,2276,
2011-05-04_10:17,8890.55,8893.17,8890.55,8892.61,9554,250,2140,
2011-05-04_10:18,8891.35,8893.51,8891.35,8892.17,10962,267,2303,
2011-05-04_10:19,8892.05,8892.55,8892.05,8892.35,11478,364,2659,
2011-05-04_10:20,8893.75,8893.75,8891.11,8893.18,11337,298,2426,
2011-05-04_10:21,8891.34,8891.34,8889.78,8890.46,9206,296,2375,
2011-05-04_10:22,8892.12,8892.87,8891.86,8892.77,10317,317,2610,
2011-05-04_10:23,8890.05,8893.84,8890.05,8893.15,8786,291,2139,
2011-05-04_10:24,8892.66,8892.66,8891.33,8891.80,11188,336,2356,
2011-05-04_10:25,8892.43,8895.33,8892.43,8895.29,9840,262,2336,
2011-05-04_10:26,8894.30,8895.53,8894.30,8895.13,8572,245,2174,
2011-05-04_10:27,8893.80,8895.45,8893.80,8895.23,9282,289,2251,
2011-05-04_10:28,8895.53,8900.39,8895.53,8900.39,13211,405,2645,
2011-05-04_10:29,8900.06,8901.37,8900.06,8901.30,13598,409,2898,
2011-05-04_10:30,8902.25,8903.70,8902.16,8903.70,13407,398,3013,
2011-05-04_10:31,8906.43,8912.10,8904.70,8912.10,14781,464,3146,
2011-05-04_10:32,8907.98,8910.07,8907.58,8907.89,14174,387,3136,
2011-05-04_10:33,8908.28,8908.70,8907.58,8908.70,10368,291,2721,
2011-05-04_10:34,8908.89,8911.80,8907.98,8911.80,10755,311,2667,
2011-05-04_10:35,8908.59,8910.74,8908.25,8908.25,11940,303,2634,
2011-05-04_10:36,8910.39,8910.69,8909.35,8909.35,10549,286,2392,
2011-05-04_10:37,8908.56,8910.81,8908.56,8910.81,12027,307,2499,
2011-05-04_10:38,8912.93,8914.28,8912.33,8913.01,12793,342,2651,
2011-05-04_10:39,8909.84,8911.71,8909.84,8911.25,10256,281,2407,
2011-05-04_10:40,8910.78,8912.44,8909.37,8909.37,9956,279,2437,
2011-05-04_10:41,8909.84,8911.85,8909.84,8911.63,11357,340,2578,
2011-05-04_10:42,8909.79,8913.35,8909.79,8912.98,8436,256,2120,
2011-05-04_10:43,8911.69,8913.46,8910.97,8913.40,10818,335,2567,
2011-05-04_10:44,8910.90,8913.58,8910.76,8913.58,10140,345,2531,
2011-05-04_10:45,8912.22,8913.38,8912.22,8913.38,10188,347,2634,
2011-05-04_10:46,8914.06,8914.71,8913.15,8913.21,12395,345,3053,
2011-05-04_10:47,8911.99,8912.78,8911.99,8912.47,12941,445,2837,
2011-05-04_10:48,8911.53,8913.32,8911.53,8912.27,12538,470,2938,
2011-05-04_10:49,8911.79,8915.76,8911.79,8915.76,11443,389,2904,
2011-05-04_10:50,8914.63,8914.63,8910.89,8910.89,10021,304,2459,
2011-05-04_10:51,8909.65,8910.93,8909.65,8910.73,9965,316,2532,
2011-05-04_10:52,8907.48,8910.43,8907.28,8910.43,9273,306,2266,
2011-05-04_10:53,8909.40,8911.45,8908.68,8911.24,10342,317,2316,
2011-05-04_10:54,8910.18,8910.18,8905.82,8905.82,11425,325,2368,
2011-05-04_10:55,8903.94,8903.96,8903.14,8903.96,11719,417,2742,
2011-05-04_10:56,8904.38,8904.38,8902.25,8902.35,9103,326,2375,
2011-05-04_10:57,8903.43,8904.81,8902.67,8904.73,10639,302,2442,
2011-05-04_10:58,8898.62,8898.62,8895.82,8897.57,16591,513,3549,
2011-05-04_10:59,8894.08,8896.81,8894.08,8896.79,12363,448,2779,
2011-05-04_11:00,8894.31,8894.80,8893.71,8893.71,9694,246,2048,
2011-05-04_11:01,8892.27,8895.42,8892.27,8893.37,8732,245,2027,
2011-05-04_11:02,8893.78,8895.74,8893.78,8895.56,7353,252,1874,
2011-05-04_11:03,8897.05,8897.05,8892.66,8892.66,8209,276,1968,
2011-05-04_11:04,8894.89,8894.89,8894.33,8894.73,8461,268,2028,
2011-05-04_11:05,8893.80,8896.61,8893.80,8896.32,8362,269,1873,
2011-05-04_11:06,8895.45,8897.49,8895.45,8897.49,8052,308,2087,
2011-05-04_11:07,8897.72,8898.09,8897.58,8898.03,8783,334,2080,
2011-05-04_11:08,8897.82,8897.82,8895.25,8895.42,8925,359,2302,
2011-05-04_11:09,8899.72,8899.72,8893.92,8893.93,10346,423,2700,
2011-05-04_11:10,8894.49,8897.39,8889.59,8889.66,9627,312,2319,
2011-05-04_11:11,8887.73,8887.73,8883.58,8883.58,13644,465,3238,
2011-05-04_11:12,8883.77,8887.05,8883.77,8887.05,14042,452,3264,
2011-05-04_11:13,8882.38,8885.38,8882.38,8885.38,8902,299,2280,
2011-05-04_11:14,8884.60,8887.03,8884.60,8886.89,9332,307,2390,
2011-05-04_11:15,8886.02,8887.58,8885.33,8885.74,8987,267,2080,
2011-05-04_11:16,8887.61,8888.33,8886.39,8886.55,7493,230,1945,
2011-05-04_11:17,8885.39,8885.58,8884.47,8885.58,6793,214,1764,
2011-05-04_11:18,8887.45,8887.45,8884.10,8885.77,8921,270,2243,
2011-05-04_11:19,8886.89,8889.02,8886.89,8889.02,8547,243,1803,
2011-05-04_11:20,8887.99,8887.99,8887.32,8887.32,8869,282,2076,
2011-05-04_11:21,8887.06,8888.74,8886.36,8886.72,9912,378,2396,
2011-05-04_11:22,8889.95,8889.95,8888.29,8888.97,11268,525,2731,
2011-05-04_11:23,8892.37,8892.37,8890.90,8891.46,9786,474,2547,
2011-05-04_11:24,8891.73,8892.79,8890.92,8892.79,9482,409,2246,
2011-05-04_11:25,8893.48,8893.48,8890.79,8890.79,6967,284,1970,
2011-05-04_11:26,8892.16,8894.21,8892.16,8894.21,7424,294,2038,
2011-05-04_11:27,8893.46,8894.79,8893.46,8893.76,8470,352,2143,
2011-05-04_11:28,8894.31,8895.42,8893.30,8895.42,8835,368,2316,
2011-05-04_11:29,8895.23,8895.23,8893.88,8893.88,9902,331,2233,
2011-05-04_11:30,8893.57,8895.91,8893.57,8895.84,9184,262,1994,
2011-05-04_11:31,8894.31,8897.83,8894.31,8896.24,7818,244,1906,
2011-05-04_11:32,8896.72,8899.58,8896.72,8899.58,6666,224,1824,
2011-05-04_11:33,8897.60,8899.87,8897.52,8899.87,9994,408,2185,
2011-05-04_11:34,8902.03,8902.03,8900.04,8900.71,10759,370,2427,
2011-05-04_11:35,8899.02,8900.44,8899.02,8899.39,9869,366,2317,
2011-05-04_11:36,8899.13,8902.44,8899.13,8902.44,8590,305,2140,
2011-05-04_11:37,8900.30,8901.75,8900.30,8901.75,7781,237,2041,
2011-05-04_11:38,8901.92,8902.69,8900.81,8902.69,7711,232,1920,
2011-05-04_11:39,8902.17,8904.93,8902.17,8902.61,8339,258,2049,
2011-05-04_11:40,8900.06,8901.30,8900.06,8900.60,9067,296,2193,
2011-05-04_11:41,8901.10,8902.98,8896.34,8896.34,9329,312,2411,
2011-05-04_11:42,8898.93,8902.41,8898.93,8902.41,8683,277,2047,
2011-05-04_11:43,8902.81,8902.81,8899.60,8902.27,8123,254,2046,
2011-05-04_11:44,8901.73,8901.73,8899.94,8899.94,6718,218,1739,
2011-05-04_11:45,8899.48,8900.45,8899.27,8899.27,6628,239,1889,
2011-05-04_11:46,8898.48,8898.48,8896.67,8896.67,9175,321,2378,
2011-05-04_11:47,8894.48,8897.59,8893.97,8897.01,9368,280,2162,
2011-05-04_11:48,8895.04,8895.04,8892.44,8893.69,8745,292,2039,
2011-05-04_11:49,8893.82,8894.35,8893.01,8893.02,7644,313,2005,
2011-05-04_11:50,8890.94,8898.74,8890.94,8894.45,9241,351,2358,
2011-05-04_11:51,8896.44,8898.68,8896.44,8898.37,7641,261,2094,
2011-05-04_11:52,8897.82,8900.52,8896.60,8900.52,9232,395,2183,
2011-05-04_11:53,8898.65,8898.65,8895.92,8898.21,7868,249,1996,
2011-05-04_11:54,8901.48,8901.48,8896.36,8898.10,7559,267,1937,
2011-05-04_11:55,8900.11,8901.70,8899.00,8899.00,8996,269,2107,
2011-05-04_11:56,8895.52,8898.18,8895.52,8898.18,6326,200,1711,
2011-05-04_11:57,8895.89,8897.03,8894.94,8897.03,9061,246,1924,
2011-05-04_11:58,8893.67,8893.67,8891.99,8891.99,7692,216,1963,
2011-05-04_11:59,8893.09,8893.09,8890.09,8892.76,7870,275,2056,
2011-05-04_12:00,8891.35,8891.35,8889.91,8889.91,9811,399,2278,
2011-05-04_12:01,8892.24,8892.24,8890.81,8890.95,7601,245,1973,
2011-05-04_12:02,8891.26,8894.04,8891.26,8893.87,6346,173,1578,
2011-05-04_12:03,8894.40,8894.40,8889.72,8889.72,7694,275,1825,
2011-05-04_12:04,8888.66,8891.24,8888.66,8891.07,6773,236,1678,
2011-05-04_12:05,8891.52,8891.88,8890.76,8890.84,5702,161,1520,
2011-05-04_12:06,8891.15,8891.64,8890.86,8890.86,8311,269,1806,
2011-05-04_12:07,8890.31,8892.26,8890.28,8892.26,8152,216,1692,
2011-05-04_12:08,8893.50,8893.50,8887.53,8887.53,6990,208,1808,
2011-05-04_12:09,8889.27,8893.11,8889.27,8892.97,8814,279,1966,
2011-05-04_12:10,8891.55,8894.35,8891.55,8893.52,7297,244,1841,
2011-05-04_12:11,8894.46,8895.93,8893.13,8895.20,8661,246,1855,
2011-05-04_12:12,8894.72,8895.86,8892.75,8895.86,9303,261,2106,
2011-05-04_12:13,8895.87,8895.87,8894.07,8894.07,7498,212,1848,
2011-05-04_12:14,8894.33,8896.27,8894.33,8894.39,7455,227,1986,
2011-05-04_12:15,8897.00,8898.21,8896.09,8898.21,8955,292,2152,
2011-05-04_12:16,8902.27,8902.27,8898.47,8901.00,8489,242,1907,
2011-05-04_12:17,8898.27,8905.07,8898.27,8904.46,10879,357,2290,
2011-05-04_12:18,8903.43,8905.73,8903.43,8905.55,9769,343,2251,
2011-05-04_12:19,8905.88,8906.01,8904.86,8906.01,8452,236,2108,
2011-05-04_12:20,8905.96,8905.96,8904.23,8904.75,8982,263,2107,
2011-05-04_12:21,8903.07,8906.69,8903.07,8906.64,10201,230,2174,
2011-05-04_12:22,8907.74,8908.85,8907.72,8908.85,8634,236,2059,
2011-05-04_12:23,8908.97,8908.97,8905.17,8905.68,11074,297,2386,
2011-05-04_12:24,8905.44,8908.26,8905.44,8906.69,11508,289,2277,
2011-05-04_12:25,8907.16,8907.66,8904.25,8905.30,10928,231,2213,
2011-05-04_12:26,8906.83,8907.40,8906.79,8906.79,9388,237,1991,
2011-05-04_12:27,8905.54,8905.54,8904.96,8905.24,8347,209,1893,
2011-05-04_12:28,8906.74,8910.82,8906.74,8907.08,10816,262,2202,
2011-05-04_12:29,8907.05,8909.92,8907.05,8909.17,10447,336,2233,
2011-05-04_12:30,8910.85,8913.11,8910.08,8910.12,11222,254,2404,
2011-05-04_12:31,8908.50,8911.86,8908.50,8911.40,9715,239,2276,
2011-05-04_12:32,8908.72,8910.28,8908.72,8910.03,8426,253,2114,
2011-05-04_12:33,8912.27,8912.27,8908.30,8910.20,8695,289,2113,
2011-05-04_12:34,8911.03,8911.50,8908.12,8910.68,8663,227,2118,
2011-05-04_12:35,8910.44,8910.44,8908.19,8908.19,8544,231,1966,
2011-05-04_12:36,8908.81,8912.75,8908.81,8912.75,10545,263,2506,
2011-05-04_12:37,8912.98,8912.98,8910.94,8911.85,9870,308,2537,
2011-05-04_12:38,8912.58,8915.31,8912.58,8915.31,12119,422,2636,
2011-05-04_12:39,8912.71,8915.58,8912.71,8915.58,11538,372,2969,
2011-05-04_12:40,8915.28,8916.80,8914.06,8914.06,10854,353,2762,
2011-05-04_12:41,8913.95,8917.61,8913.95,8915.03,11668,403,2854,
2011-05-04_12:42,8916.28,8918.08,8916.28,8916.64,11101,306,2500,
2011-05-04_12:43,8919.50,8920.37,8916.89,8916.89,11486,347,2545,
2011-05-04_12:44,8920.02,8920.71,8917.48,8920.71,9059,282,2454,
2011-05-04_12:45,8922.87,8923.77,8920.79,8920.79,10294,302,2370,
2011-05-04_12:46,8922.31,8925.34,8922.31,8922.65,13530,384,3007,
2011-05-04_12:47,8925.99,8926.96,8924.08,8924.08,12294,351,2824,
2011-05-04_12:48,8925.94,8925.94,8924.44,8925.10,13879,370,2862,
2011-05-04_12:49,8925.39,8926.39,8925.39,8926.39,11426,333,2753,
2011-05-04_12:50,8927.16,8928.33,8927.16,8928.00,13784,443,3150,
2011-05-04_12:51,8929.09,8929.09,8926.88,8927.48,12750,387,2824,
2011-05-04_12:52,8928.05,8928.05,8925.15,8925.64,14379,487,2996,
2011-05-04_12:53,8929.29,8929.29,8924.86,8926.91,12371,355,2666,
2011-05-04_12:54,8926.00,8926.00,8924.67,8924.67,11449,362,2532,
2011-05-04_12:55,8926.11,8926.52,8924.81,8924.87,9792,320,2323,
2011-05-04_12:56,8924.23,8926.83,8924.23,8926.83,10203,252,2303,
2011-05-04_12:57,8928.50,8928.50,8926.97,8928.44,9316,245,2209,
2011-05-04_12:58,8927.56,8929.25,8926.71,8926.71,12329,365,2550,
2011-05-04_12:59,8927.89,8928.75,8926.25,8928.75,10788,294,2458,
2011-05-04_13:00,8928.47,8932.08,8928.47,8930.32,13499,392,3015,
2011-05-04_13:01,8929.87,8933.16,8929.87,8931.14,11913,348,3007,
2011-05-04_13:02,8930.04,8931.72,8928.81,8930.80,12471,382,2928,
2011-05-04_13:03,8929.47,8932.67,8929.47,8932.67,13212,403,2950,
2011-05-04_13:04,8931.74,8934.25,8931.74,8933.14,12780,399,2955,
2011-05-04_13:05,8933.51,8933.51,8931.92,8933.06,13483,448,3115,
2011-05-04_13:06,8932.37,8934.93,8931.68,8931.68,15563,477,3492,
2011-05-04_13:07,8932.25,8934.45,8932.25,8934.45,13319,436,3216,
2011-05-04_13:08,8934.23,8935.19,8932.50,8933.96,13645,408,3223,
2011-05-04_13:09,8932.44,8933.91,8931.61,8931.61,14907,420,3173,
2011-05-04_13:10,8934.00,8934.26,8932.57,8934.26,14940,409,3372,
2011-05-04_13:11,8934.56,8934.56,8930.79,8933.08,15363,441,3386,
2011-05-04_13:12,8935.28,8936.45,8932.33,8932.33,15182,479,3418,
2011-05-04_13:13,8930.79,8933.87,8930.79,8932.59,13424,398,3374,
2011-05-04_13:14,8932.61,8939.42,8931.27,8939.42,15303,468,3746,
2011-05-04_13:15,8935.83,8938.22,8935.83,8937.00,15058,391,3473,
2011-05-04_13:16,8935.90,8935.90,8934.80,8935.51,14512,531,3611,
2011-05-04_13:17,8936.05,8936.05,8932.86,8932.97,14712,446,3668,
2011-05-04_13:18,8933.30,8934.19,8933.30,8934.00,15698,545,4007,
2011-05-04_13:19,8934.02,8934.02,8932.55,8933.57,16229,572,4096,
2011-05-04_13:20,8932.40,8932.93,8930.69,8932.84,16642,507,3948,
2011-05-04_13:21,8931.86,8933.61,8931.86,8932.45,18628,543,4366,
2011-05-04_13:22,8933.93,8933.93,8932.44,8932.49,18065,523,4261,
2011-05-04_13:23,8935.73,8935.73,8933.62,8933.62,18776,508,4344,
2011-05-04_13:24,8933.89,8935.93,8933.89,8935.93,21611,609,5004,
2011-05-04_13:25,8933.63,8936.60,8933.63,8936.60,26768,705,5604,
2011-05-04_13:26,8936.60,8936.60,8936.60,8936.60,0,0,0,
2011-05-04_13:27,8936.60,8936.60,8936.60,8936.60,0,0,0,
2011-05-04_13:28,8936.60,8936.60,8936.60,8936.60,0,0,0,
2011-05-04_13:29,8936.60,8936.60,8936.60,8936.60,0,0,0,
2011-05-04_13:30,8936.60,8947.35,8936.60,8947.35,153876,6171,31758,
2011-05-05_09:01,8930.24,8930.24,8926.19,8927.40,57858,3017,18285,
2011-05-05_09:02,8924.27,8924.27,8919.06,8919.06,26162,1258,7053,
2011-05-05_09:03,8915.93,8915.93,8910.17,8910.17,32299,1198,7857,
2011-05-05_09:04,8907.97,8909.46,8907.97,8909.19,37126,1244,8229,
2011-05-05_09:05,8912.43,8913.19,8910.01,8913.19,35281,1105,6786,
2011-05-05_09:06,8915.85,8915.85,8914.64,8914.64,32459,967,6090,
2011-05-05_09:07,8917.29,8923.74,8917.29,8923.74,29340,997,6525,
2011-05-05_09:08,8924.71,8926.37,8923.95,8926.37,32124,855,5970,
2011-05-05_09:09,8926.53,8930.29,8926.53,8930.29,32241,924,6116,
2011-05-05_09:10,8929.83,8929.83,8927.98,8928.06,28015,856,5863,
2011-05-05_09:11,8927.92,8930.51,8927.92,8930.51,25413,770,5405,
2011-05-05_09:12,8932.40,8935.25,8929.03,8935.25,24636,701,5295,
2011-05-05_09:13,8935.76,8938.09,8935.76,8938.09,24987,706,5197,
2011-05-05_09:14,8938.63,8944.02,8938.63,8943.86,25170,796,5522,
2011-05-05_09:15,8944.18,8946.36,8944.18,8946.36,27497,875,6012,
2011-05-05_09:16,8949.01,8949.01,8948.15,8948.15,31819,868,6461,
2011-05-05_09:17,8950.42,8950.42,8949.75,8949.75,30935,924,6600,
2011-05-05_09:18,8949.24,8952.34,8949.24,8952.34,26990,760,5612,
2011-05-05_09:19,8951.25,8951.25,8948.81,8948.81,27512,765,5730,
2011-05-05_09:20,8947.70,8948.97,8947.70,8948.61,25530,807,5188,
2011-05-05_09:21,8945.91,8946.76,8944.16,8944.16,22460,754,4981,
2011-05-05_09:22,8946.91,8946.91,8943.72,8945.59,22098,759,4942,
2011-05-05_09:23,8942.46,8942.46,8940.82,8940.84,24860,732,5091,
2011-05-05_09:24,8941.27,8943.45,8939.46,8943.45,23608,675,4850,
2011-05-05_09:25,8942.28,8944.41,8941.57,8944.41,20153,599,4771,
2011-05-05_09:26,8944.51,8946.88,8944.51,8946.88,17606,523,4118,
2011-05-05_09:27,8948.09,8948.68,8947.84,8948.68,18637,580,4417,
2011-05-05_09:28,8948.39,8951.90,8948.39,8948.65,21582,658,4965,
2011-05-05_09:29,8947.86,8951.32,8947.86,8951.32,19921,652,4772,
2011-05-05_09:30,8949.55,8952.03,8947.63,8952.03,18386,594,4624,
2011-05-05_09:31,8947.86,8950.06,8947.86,8949.29,20971,697,4801,
2011-05-05_09:32,8949.44,8949.44,8947.83,8947.83,20674,676,4440,
2011-05-05_09:33,8946.95,8946.95,8944.21,8944.21,21747,774,4515,
2011-05-05_09:34,8945.22,8947.80,8945.22,8947.80,19686,676,4406,
2011-05-05_09:35,8948.57,8948.57,8946.78,8948.03,21084,635,4550,
2011-05-05_09:36,8942.29,8942.29,8937.20,8937.20,26783,883,5732,
2011-05-05_09:37,8936.33,8938.30,8935.60,8935.60,26653,845,5249,
2011-05-05_09:38,8933.86,8934.58,8932.04,8932.04,24294,719,5108,
2011-05-05_09:39,8933.20,8933.20,8931.28,8932.26,20197,612,4365,
2011-05-05_09:40,8929.87,8931.52,8929.87,8930.26,19119,549,4074,
2011-05-05_09:41,8928.99,8928.99,8928.18,8928.18,19072,571,4258,
2011-05-05_09:42,8929.65,8930.42,8929.65,8930.42,17255,523,3886,
2011-05-05_09:43,8927.99,8929.78,8927.99,8929.57,16926,429,3430,
2011-05-05_09:44,8930.14,8936.74,8930.14,8936.74,16195,500,3343,
2011-05-05_09:45,8934.92,8940.39,8934.92,8940.39,16517,447,3341,
2011-05-05_09:46,8939.36,8942.77,8939.24,8942.77,16589,453,3543,
2011-05-05_09:47,8941.34,8943.14,8941.34,8941.87,16991,524,3855,
2011-05-05_09:48,8945.18,8945.18,8942.24,8944.88,16596,539,3943,
2011-05-05_09:49,8947.80,8949.32,8945.47,8948.99,14774,512,3498,
2011-05-05_09:50,8949.09,8950.12,8949.09,8950.12,14821,451,3397,
2011-05-05_09:51,8951.18,8955.87,8950.73,8955.87,16455,448,3481,
2011-05-05_09:52,8954.90,8957.46,8954.90,8957.46,21064,586,3972,
2011-05-05_09:53,8959.56,8965.38,8958.82,8965.38,23303,655,4321,
2011-05-05_09:54,8967.58,8970.51,8967.00,8970.51,26674,738,5334,
2011-05-05_09:55,8970.74,8973.66,8970.74,8973.66,27718,782,5553,
2011-05-05_09:56,8973.73,8976.51,8973.73,8976.51,27142,755,5338,
2011-05-05_09:57,8973.61,8975.36,8972.88,8972.88,21941,681,4647,
2011-05-05_09:58,8976.56,8976.56,8973.78,8973.90,17971,483,3911,
2011-05-05_09:59,8976.07,8977.06,8975.69,8975.72,17698,564,3924,
2011-05-05_10:00,8972.80,8977.17,8972.80,8977.17,17909,509,3754,
2011-05-05_10:01,8977.33,8977.33,8973.00,8973.00,18059,522,3651,
2011-05-05_10:02,8972.49,8974.35,8972.49,8974.12,15897,742,3376,
2011-05-05_10:03,8975.49,8975.49,8969.28,8969.28,16822,607,3542,
2011-05-05_10:04,8968.57,8972.45,8968.57,8969.37,16720,438,3345,
2011-05-05_10:05,8970.15,8973.59,8970.15,8973.59,15635,402,3064,
2011-05-05_10:06,8971.22,8978.03,8971.22,8976.82,16749,470,3646,
2011-05-05_10:07,8977.41,8977.41,8974.86,8974.97,16304,441,3572,
2011-05-05_10:08,8977.63,8982.06,8977.63,8980.96,17236,570,3783,
2011-05-05_10:09,8981.83,8981.83,8980.66,8980.83,20030,593,4314,
2011-05-05_10:10,8980.37,8982.51,8980.37,8982.51,19235,554,3886,
2011-05-05_10:11,8983.21,8984.36,8982.58,8984.36,18202,473,3458,
2011-05-05_10:12,8983.77,8986.08,8983.77,8985.71,18304,573,3587,
2011-05-05_10:13,8985.76,8985.76,8984.14,8984.58,14125,472,3182,
2011-05-05_10:14,8982.93,8984.53,8982.93,8983.91,15832,436,2999,
2011-05-05_10:15,8984.14,8985.44,8984.14,8984.68,13954,524,3268,
2011-05-05_10:16,8983.28,8984.64,8983.28,8984.64,15746,636,3561,
2011-05-05_10:17,8984.37,8987.53,8984.37,8987.53,17592,633,3495,
2011-05-05_10:18,8989.54,8989.60,8987.37,8987.37,17201,701,3622,
2011-05-05_10:19,8987.25,8992.93,8987.25,8992.93,21659,676,3844,
2011-05-05_10:20,8993.74,8999.47,8993.74,8999.47,21522,661,3844,
2011-05-05_10:21,8998.15,9000.54,8998.15,9000.54,26257,841,4696,
2011-05-05_10:22,9000.65,9004.87,9000.65,9000.99,22237,719,4196,
2011-05-05_10:23,9003.01,9003.01,8999.58,8999.58,22365,676,4107,
2011-05-05_10:24,9000.16,9002.99,9000.16,9002.02,23530,911,5073,
2011-05-05_10:25,9004.09,9004.09,9000.45,9000.52,18961,662,4182,
2011-05-05_10:26,9001.07,9004.50,9001.07,9003.32,20269,678,3747,
2011-05-05_10:27,9003.12,9005.48,9003.12,9004.63,19462,707,4029,
2011-05-05_10:28,9006.03,9009.37,9006.03,9009.37,17663,594,3625,
2011-05-05_10:29,9006.73,9007.69,9006.73,9007.64,18104,537,3607,
2011-05-05_10:30,9011.61,9011.61,9007.46,9007.46,18001,521,3533,
2011-05-05_10:31,9013.05,9013.44,9012.55,9012.55,19103,693,3863,
2011-05-05_10:32,9012.91,9013.33,9012.43,9013.33,15787,430,3347,
2011-05-05_10:33,9014.22,9016.65,9014.22,9016.65,18750,516,3542,
2011-05-05_10:34,9014.93,9016.99,9014.53,9016.99,17146,485,3149,
2011-05-05_10:35,9018.50,9019.91,9018.50,9019.69,14421,480,2961,
2011-05-05_10:36,9016.68,9021.35,9016.68,9021.35,17345,506,3135,
2011-05-05_10:37,9020.95,9020.95,9020.08,9020.08,15085,547,3241,
2011-05-05_10:38,9021.03,9022.22,9021.03,9022.18,15248,496,3077,
2011-05-05_10:39,9022.29,9022.29,9018.22,9018.22,17226,602,3629,
2011-05-05_10:40,9018.18,9020.45,9014.64,9019.97,16571,478,3455,
2011-05-05_10:41,9016.51,9016.51,9013.23,9013.23,16829,456,3557,
2011-05-05_10:42,9016.73,9016.73,9012.75,9012.75,15982,469,3446,
2011-05-05_10:43,9014.63,9014.63,9011.62,9013.54,14738,415,3020,
2011-05-05_10:44,9013.31,9013.49,9010.44,9013.49,13271,394,3075,
2011-05-05_10:45,9009.97,9014.16,9007.57,9007.57,14133,399,3136,
2011-05-05_10:46,9009.34,9009.57,9008.71,9009.39,13962,458,3163,
2011-05-05_10:47,9009.49,9009.91,9008.15,9009.91,14582,391,2996,
2011-05-05_10:48,9006.32,9011.71,9006.32,9011.71,15417,406,3143,
2011-05-05_10:49,9010.93,9010.98,9010.02,9010.33,14941,411,3167,
2011-05-05_10:50,9011.57,9011.57,9009.99,9010.14,14031,382,2867,
2011-05-05_10:51,9011.31,9013.03,9010.69,9011.54,15435,436,2996,
2011-05-05_10:52,9011.67,9016.62,9011.67,9016.39,16891,502,3477,
2011-05-05_10:53,9012.00,9015.55,9012.00,9015.55,13942,512,3270,
2011-05-05_10:54,9013.83,9013.83,9013.37,9013.37,13136,552,3291,
2011-05-05_10:55,9014.82,9015.60,9014.03,9015.60,14344,465,3214,
2011-05-05_10:56,9015.48,9017.50,9015.48,9017.50,13981,498,3159,
2011-05-05_10:57,9018.25,9018.25,9016.11,9016.29,12680,339,2720,
2011-05-05_10:58,9016.75,9018.32,9016.75,9017.52,13049,374,2857,
2011-05-05_10:59,9015.91,9016.42,9015.89,9015.89,12167,394,2730,
2011-05-05_11:00,9014.94,9014.94,9013.29,9014.38,11647,352,2555,
2011-05-05_11:01,9013.59,9013.86,9013.42,9013.42,14089,416,2910,
2011-05-05_11:02,9013.50,9013.50,9008.43,9008.60,11030,363,2468,
2011-05-05_11:03,9011.26,9011.26,9008.84,9010.25,12032,404,2737,
2011-05-05_11:04,9008.06,9009.08,9007.27,9007.27,12888,392,2661,
2011-05-05_11:05,9008.32,9008.32,9005.40,9005.40,12253,430,2711,
2011-05-05_11:06,9008.25,9008.25,9004.77,9004.77,10724,381,2497,
2011-05-05_11:07,9004.30,9006.17,9004.30,9004.34,10955,364,2506,
2011-05-05_11:08,9004.46,9004.46,9001.91,9002.08,9890,350,2549,
2011-05-05_11:09,9003.23,9003.37,9000.49,9000.49,10945,355,2629,
2011-05-05_11:10,9000.03,9000.86,9000.03,9000.39,9835,346,2539,
2011-05-05_11:11,9001.11,9001.13,9000.34,9000.55,11485,361,2485,
2011-05-05_11:12,9002.73,9002.73,9000.21,9001.63,8951,266,2110,
2011-05-05_11:13,8999.05,9002.07,8999.05,9002.07,9783,294,2048,
2011-05-05_11:14,9001.07,9001.07,8999.53,8999.63,12216,344,2342,
2011-05-05_11:15,9004.60,9004.64,9001.02,9004.48,10042,315,2435,
2011-05-05_11:16,9003.14,9003.77,9000.02,9003.77,10875,329,2518,
2011-05-05_11:17,9002.16,9007.00,9002.16,9003.08,11600,375,2763,
2011-05-05_11:18,9006.05,9006.05,9002.36,9002.36,12736,428,2887,
2011-05-05_11:19,9002.65,9003.17,8999.42,9003.17,10505,372,2485,
2011-05-05_11:20,8998.79,9002.99,8998.79,9001.37,13238,410,3165,
2011-05-05_11:21,9001.12,9002.01,9000.81,9000.81,11811,349,2698,
2011-05-05_11:22,9001.79,9001.79,9000.74,9000.77,10806,331,2266,
2011-05-05_11:23,9001.60,9001.97,9000.62,9001.97,9371,319,2214,
2011-05-05_11:24,9004.30,9006.37,9002.18,9002.18,11754,366,2505,
2011-05-05_11:25,9003.60,9003.60,9002.56,9003.01,10122,303,2144,
2011-05-05_11:26,9005.87,9005.87,9003.76,9004.92,8952,276,2225,
2011-05-05_11:27,9002.47,9005.04,9002.17,9002.40,8550,279,2069,
2011-05-05_11:28,9004.87,9004.87,9001.38,9004.37,8217,276,2088,
2011-05-05_11:29,9006.09,9006.09,9002.20,9002.20,8869,292,2102,
2011-05-05_11:30,9002.66,9002.66,8999.29,9000.85,8382,279,2053,
2011-05-05_11:31,9002.56,9002.56,8998.22,8998.22,9755,305,2126,
2011-05-05_11:32,8999.17,9001.93,8998.81,9001.93,11333,376,2551,
2011-05-05_11:33,8998.25,8998.25,8996.57,8997.73,11183,411,2571,
2011-05-05_11:34,8996.48,8998.04,8995.30,8998.04,10687,357,2354,
2011-05-05_11:35,8991.89,8994.95,8991.02,8991.02,13498,502,2924,
2011-05-05_11:36,8990.77,8990.77,8989.12,8989.30,12224,402,2817,
2011-05-05_11:37,8989.42,8992.51,8989.42,8992.14,13255,389,2774,
2011-05-05_11:38,8992.31,8992.31,8989.50,8989.79,11349,323,2462,
2011-05-05_11:39,8990.22,8991.87,8990.22,8991.87,9205,322,2247,
2011-05-05_11:40,8993.74,8993.74,8989.83,8991.65,9928,337,2346,
2011-05-05_11:41,8990.24,8990.24,8988.52,8989.20,10893,259,2111,
2011-05-05_11:42,8988.61,8993.02,8988.61,8991.47,8755,256,2068,
2011-05-05_11:43,8991.20,8991.97,8989.76,8990.06,8892,315,2254,
2011-05-05_11:44,8990.75,8995.24,8990.75,8995.21,7300,255,1860,
2011-05-05_11:45,8993.11,8994.50,8991.69,8991.85,7796,271,1909,
2011-05-05_11:46,8993.57,8996.00,8991.74,8996.00,7687,227,1787,
2011-05-05_11:47,8994.70,8996.46,8993.41,8993.41,6528,206,1668,
2011-05-05_11:48,8991.74,8995.60,8991.74,8995.60,9381,281,2324,
2011-05-05_11:49,8996.80,8996.80,8994.66,8995.44,8700,257,2029,
2011-05-05_11:50,8995.49,8996.98,8991.37,8996.98,8845,223,1844,
2011-05-05_11:51,8995.08,8998.57,8995.08,8998.40,6827,218,1881,
2011-05-05_11:52,8997.22,8997.22,8995.24,8995.35,12563,384,2757,
2011-05-05_11:53,8995.63,9001.26,8995.63,8999.60,10455,357,2413,
2011-05-05_11:54,8996.49,8998.41,8995.80,8995.80,11842,349,2459,
2011-05-05_11:55,8999.19,8999.19,8997.47,8997.65,11312,320,2937,
2011-05-05_11:56,8999.19,9001.85,8999.19,9001.33,10181,297,2344,
2011-05-05_11:57,8999.02,9001.10,8998.96,9001.04,9472,304,2328,
2011-05-05_11:58,9005.18,9005.18,9002.95,9005.07,16077,544,3242,
2011-05-05_11:59,9006.59,9007.35,9004.29,9004.29,11326,417,2645,
2011-05-05_12:00,9007.83,9010.20,9007.70,9009.55,12002,469,2945,
2011-05-05_12:01,9004.32,9005.94,9004.32,9004.51,9480,341,2512,
2011-05-05_12:02,9002.23,9006.10,9002.23,9004.93,9738,309,2226,
2011-05-05_12:03,9005.88,9005.88,9002.81,9003.03,9375,309,2147,
2011-05-05_12:04,9000.81,9005.35,9000.81,9005.35,10952,387,2571,
2011-05-05_12:05,9004.88,9004.88,9003.94,9003.94,10116,264,1910,
2011-05-05_12:06,9004.81,9004.81,8999.97,9000.02,8334,240,1842,
2011-05-05_12:07,9004.32,9004.32,9002.69,9002.82,7051,219,1779,
2011-05-05_12:08,9003.58,9003.58,9001.68,9001.89,7876,285,2001,
2011-05-05_12:09,9001.99,9002.59,9001.83,9002.59,8814,342,2003,
2011-05-05_12:10,9002.25,9003.16,9002.25,9003.16,8092,242,1986,
2011-05-05_12:11,9002.47,9002.47,8999.14,8999.14,7723,271,1944,
2011-05-05_12:12,8996.99,9000.32,8996.99,9000.04,8837,246,1983,
2011-05-05_12:13,9000.19,9000.19,8996.77,8998.56,8994,266,2103,
2011-05-05_12:14,8998.38,8998.81,8996.45,8996.45,9595,286,2003,
2011-05-05_12:15,8997.06,8997.26,8995.81,8997.26,9518,347,2552,
2011-05-05_12:16,9003.05,9003.05,8997.85,8997.85,9842,344,2436,
2011-05-05_12:17,8996.38,8997.46,8996.38,8997.46,10683,463,2832,
2011-05-05_12:18,8995.11,9000.84,8995.11,8999.10,10627,423,2520,
2011-05-05_12:19,8996.23,8996.50,8996.15,8996.50,9166,398,2450,
2011-05-05_12:20,8997.67,8999.51,8996.49,8999.51,9955,339,2297,
2011-05-05_12:21,9000.41,9000.41,8998.29,8998.29,9858,284,2150,
2011-05-05_12:22,8999.11,9001.07,8996.95,8996.95,7974,277,1985,
2011-05-05_12:23,9001.37,9001.37,8997.88,8997.97,8525,292,2055,
2011-05-05_12:24,9000.51,9000.54,8996.54,8996.54,8920,275,2091,
2011-05-05_12:25,8997.76,8999.44,8997.55,8997.55,8290,239,1753,
2011-05-05_12:26,9000.14,9005.92,9000.14,9004.15,9232,289,2350,
2011-05-05_12:27,9001.70,9004.82,9001.70,9003.58,9516,281,2247,
2011-05-05_12:28,9000.28,9002.62,9000.28,9001.14,9207,249,2098,
2011-05-05_12:29,8999.43,9003.45,8999.43,9003.42,11226,332,2388,
2011-05-05_12:30,9004.13,9004.13,9002.16,9003.15,9077,295,2222,
2011-05-05_12:31,9004.55,9004.55,9001.63,9003.24,7949,270,2062,
2011-05-05_12:32,9003.77,9004.78,9001.95,9004.75,10815,317,2640,
2011-05-05_12:33,9007.09,9007.09,9003.12,9005.15,13075,413,2821,
2011-05-05_12:34,9007.74,9011.31,9007.74,9010.92,9626,276,2167,
2011-05-05_12:35,9008.66,9008.66,9005.03,9005.03,11452,317,2242,
2011-05-05_12:36,9008.46,9008.46,9004.64,9006.74,9837,306,2486,
2011-05-05_12:37,9006.46,9008.30,9005.85,9005.85,8790,267,2245,
2011-05-05_12:38,9006.30,9009.64,9004.88,9004.88,9154,323,2273,
2011-05-05_12:39,9007.01,9007.96,9006.42,9007.96,11349,356,2530,
2011-05-05_12:40,9007.74,9011.02,9007.74,9009.52,9924,311,2486,
2011-05-05_12:41,9006.89,9008.42,9006.89,9007.45,11314,346,2805,
2011-05-05_12:42,9008.61,9009.02,9008.05,9008.58,11884,369,2850,
2011-05-05_12:43,9007.13,9009.58,9007.13,9009.58,12943,365,2911,
2011-05-05_12:44,9010.03,9013.33,9010.03,9012.97,10974,301,2469,
2011-05-05_12:45,9010.23,9011.46,9010.23,9010.86,9562,267,2217,
2011-05-05_12:46,9009.32,9009.65,9008.19,9009.65,11685,465,2880,
2011-05-05_12:47,9011.25,9011.39,9009.11,9009.11,14351,476,3073,
2011-05-05_12:48,9008.19,9009.67,9008.10,9009.52,10354,337,2440,
2011-05-05_12:49,9010.21,9012.66,9008.71,9008.71,9993,314,2549,
2011-05-05_12:50,9011.40,9011.40,9009.16,9010.89,10840,304,2510,
2011-05-05_12:51,9009.37,9013.09,9009.37,9010.98,13997,356,2932,
2011-05-05_12:52,9009.19,9012.70,9009.19,9012.41,9778,308,2619,
2011-05-05_12:53,9010.71,9013.59,9010.71,9013.20,10176,403,2505,
2011-05-05_12:54,9010.97,9014.68,9010.97,9013.74,9935,447,2409,
2011-05-05_12:55,9011.53,9015.50,9009.34,9015.50,11957,379,2398,
2011-05-05_12:56,9013.99,9015.33,9013.99,9015.33,9608,410,2697,
2011-05-05_12:57,9013.78,9015.21,9011.77,9015.21,11020,402,2555,
2011-05-05_12:58,9016.14,9016.18,9013.96,9016.18,10518,320,2529,
2011-05-05_12:59,9015.58,9019.64,9014.46,9019.64,12927,334,2585,
2011-05-05_13:00,9017.95,9018.80,9017.24,9018.80,14792,464,3268,
2011-05-05_13:01,9017.00,9018.62,9017.00,9018.62,13791,437,3169,
2011-05-05_13:02,9021.04,9022.82,9021.04,9022.82,12904,418,2915,
2011-05-05_13:03,9022.30,9022.30,9020.23,9022.21,14179,400,3056,
2011-05-05_13:04,9019.54,9022.03,9019.54,9021.36,16065,387,3176,
2011-05-05_13:05,9021.21,9021.93,9020.21,9021.14,12535,332,2858,
2011-05-05_13:06,9020.38,9021.56,9020.35,9021.56,12344,352,2877,
2011-05-05_13:07,9020.35,9021.31,9019.37,9021.08,12966,437,3239,
2011-05-05_13:08,9022.03,9022.83,9021.89,9022.83,14078,421,3133,
2011-05-05_13:09,9023.44,9023.97,9022.06,9022.06,15800,426,3202,
2011-05-05_13:10,9024.91,9025.80,9024.91,9025.61,16475,439,3398,
2011-05-05_13:11,9026.62,9026.83,9025.78,9025.78,16078,467,3488,
2011-05-05_13:12,9025.24,9027.86,9025.24,9027.86,18860,651,4117,
2011-05-05_13:13,9029.46,9029.46,9028.28,9028.99,19485,592,4042,
2011-05-05_13:14,9027.84,9029.58,9026.82,9029.58,18176,540,3683,
2011-05-05_13:15,9029.10,9029.24,9027.82,9027.90,17219,443,3433,
2011-05-05_13:16,9025.57,9026.89,9024.76,9024.76,15721,488,3738,
2011-05-05_13:17,9023.40,9027.16,9022.35,9022.35,19285,614,4062,
2011-05-05_13:18,9022.07,9022.07,9020.63,9021.35,17310,467,3796,
2011-05-05_13:19,9022.81,9022.81,9019.04,9020.18,17134,507,4274,
2011-05-05_13:20,9020.29,9021.38,9018.57,9018.57,17106,547,4370,
2011-05-05_13:21,9019.46,9019.46,9017.53,9017.53,16412,507,4157,
2011-05-05_13:22,9018.46,9022.87,9018.46,9021.58,18916,522,4114,
2011-05-05_13:23,9020.90,9020.93,9019.36,9019.36,20788,567,4734,
2011-05-05_13:24,9017.61,9019.43,9017.61,9019.35,22510,659,5255,
2011-05-05_13:25,9019.57,9020.09,9019.57,9020.09,22708,590,5086,
2011-05-05_13:26,9020.05,9020.05,9020.05,9020.05,0,0,0,
2011-05-05_13:27,9020.05,9020.05,9020.05,9020.05,0,0,0,
2011-05-05_13:28,9020.05,9020.05,9020.05,9020.05,0,0,0,
2011-05-05_13:29,9020.05,9020.05,9020.05,9020.05,0,0,0,
2011-05-05_13:30,9020.05,9020.05,9018.61,9018.61,132443,5191,33357,
2011-05-06_09:01,8997.73,8997.73,8984.45,8984.45,89526,4017,26097,
2011-05-06_09:02,8982.92,8987.34,8982.92,8987.34,41287,1597,9469,
2011-05-06_09:03,8989.20,8989.20,8987.21,8988.01,43111,1491,9285,
2011-05-06_09:04,8990.84,8996.58,8990.84,8996.58,47690,1449,9323,
2011-05-06_09:05,8999.69,9002.92,8999.69,9002.92,49668,1501,9857,
2011-05-06_09:06,9003.97,9005.75,9003.97,9005.75,58864,1704,10670,
2011-05-06_09:07,9006.44,9006.52,9005.53,9006.11,47304,1381,9076,
2011-05-06_09:08,9004.27,9005.91,9003.02,9003.02,43032,1224,8647,
2011-05-06_09:09,8998.31,8998.31,8996.03,8997.24,43446,1190,7918,
2011-05-06_09:10,8996.74,8996.74,8993.56,8994.99,38358,1074,7411,
2011-05-06_09:11,8995.66,8995.81,8994.95,8994.95,34052,890,6255,
2011-05-06_09:12,8993.75,8993.75,8991.96,8991.96,31599,919,5927,
2011-05-06_09:13,8991.70,8992.74,8990.48,8992.42,27767,805,5825,
2011-05-06_09:14,8990.70,8992.62,8990.70,8992.62,35190,997,6188,
2011-05-06_09:15,8991.75,8995.83,8991.75,8995.83,28087,846,6428,
2011-05-06_09:16,8995.73,8996.06,8995.34,8995.34,28744,810,6361,
2011-05-06_09:17,8994.86,8998.12,8994.86,8995.85,30216,884,6516,
2011-05-06_09:18,8996.48,8997.37,8995.47,8996.62,33099,918,6994,
2011-05-06_09:19,9000.33,9002.07,8999.77,9002.07,31141,945,6889,
2011-05-06_09:20,9004.82,9008.08,9004.82,9008.08,36040,968,6939,
2011-05-06_09:21,9008.51,9010.38,9008.51,9009.78,34124,976,6854,
2011-05-06_09:22,9011.02,9011.15,9009.51,9009.51,37853,956,7004,
2011-05-06_09:23,9008.01,9011.93,9008.01,9011.57,37446,1007,7385,
2011-05-06_09:24,9013.38,9014.98,9013.38,9014.73,34328,857,6738,
2011-05-06_09:25,9014.85,9017.36,9014.59,9016.86,29993,790,5739,
2011-05-06_09:26,9018.38,9018.38,9014.72,9016.97,28324,781,5885,
2011-05-06_09:27,9017.53,9017.53,9015.75,9016.38,27992,779,6160,
2011-05-06_09:28,9015.06,9018.40,9015.06,9018.40,31585,954,6531,
2011-05-06_09:29,9014.67,9014.67,9009.99,9010.83,31164,832,6288,
2011-05-06_09:30,9010.97,9010.97,9008.27,9008.27,27569,803,5367,
2011-05-06_09:31,9007.92,9007.92,9003.03,9003.03,25527,794,5231,
2011-05-06_09:32,9001.58,9001.58,9000.40,9001.00,26436,672,5227,
2011-05-06_09:33,9000.24,9000.24,8996.96,8999.11,26256,750,5711,
2011-05-06_09:34,8998.67,9000.54,8998.62,8998.62,23172,691,5094,
2011-05-06_09:35,8997.03,8997.03,8994.44,8994.53,23629,688,4960,
2011-05-06_09:36,8992.67,8992.67,8985.64,8985.64,25709,676,5567,
2011-05-06_09:37,8985.03,8985.03,8981.72,8981.90,28846,804,5895,
2011-05-06_09:38,8981.79,8981.79,8979.47,8980.17,27581,771,5823,
2011-05-06_09:39,8980.10,8980.10,8979.38,8979.49,23671,722,5077,
2011-05-06_09:40,8977.44,8980.43,8977.44,8980.43,23983,659,4747,
2011-05-06_09:41,8977.67,8979.20,8977.67,8978.91,20246,572,4309,
2011-05-06_09:42,8977.20,8978.58,8977.20,8978.58,19400,509,3846,
2011-05-06_09:43,8978.02,8980.43,8978.02,8979.65,20467,652,4246,
2011-05-06_09:44,8978.00,8978.35,8976.22,8978.35,18429,549,4023,
2011-05-06_09:45,8980.72,8983.79,8980.72,8982.40,20459,599,4065,
2011-05-06_09:46,8980.49,8984.05,8980.49,8982.63,13720,423,3376,
2011-05-06_09:47,8984.18,8986.37,8984.18,8986.37,15765,413,3139,
2011-05-06_09:48,8984.84,8987.40,8984.84,8986.14,15084,495,3357,
2011-05-06_09:49,8985.94,8987.06,8984.22,8986.85,18949,485,3458,
2011-05-06_09:50,8984.91,8985.73,8982.76,8985.61,13712,423,2912,
2011-05-06_09:51,8984.21,8986.85,8984.21,8986.85,14151,401,3008,
2011-05-06_09:52,8984.59,8986.10,8984.52,8984.92,12504,424,2950,
2011-05-06_09:53,8981.59,8987.00,8981.04,8981.04,12005,385,2929,
2011-05-06_09:54,8981.39,8981.39,8977.29,8978.59,12950,408,2946,
2011-05-06_09:55,8977.94,8978.16,8977.94,8978.02,13127,418,3215,
2011-05-06_09:56,8983.75,8983.75,8976.29,8979.56,14883,448,3177,
2011-05-06_09:57,8981.29,8983.25,8980.24,8980.24,14128,401,3082,
2011-05-06_09:58,8980.18,8980.18,8979.31,8979.43,12526,376,2929,
2011-05-06_09:59,8981.81,8983.37,8981.81,8983.24,12763,397,3192,
2011-05-06_10:00,8979.72,8987.77,8979.72,8987.77,15100,517,3733,
2011-05-06_10:01,8986.04,8988.31,8985.82,8987.88,16985,415,3395,
2011-05-06_10:02,8986.66,8988.59,8986.66,8988.59,14488,425,3206,
2011-05-06_10:03,8988.27,8989.37,8988.27,8989.36,13654,432,3007,
2011-05-06_10:04,8990.83,8990.95,8990.31,8990.95,16531,439,3355,
2011-05-06_10:05,8990.90,8997.04,8990.90,8997.04,18268,548,3710,
2011-05-06_10:06,8994.91,8995.75,8994.91,8995.66,14979,449,3403,
2011-05-06_10:07,8995.15,9000.87,8995.15,9000.73,17480,428,3415,
2011-05-06_10:08,8996.53,9000.17,8996.53,9000.17,13793,446,3162,
2011-05-06_10:09,8998.59,9000.14,8997.41,9000.14,13751,383,2847,
2011-05-06_10:10,8999.58,8999.58,8998.33,8999.27,14113,372,3164,
2011-05-06_10:11,8998.31,9002.08,8998.31,9001.52,11655,373,2906,
2011-05-06_10:12,8999.73,9003.41,8999.73,9002.85,12307,353,2833,
2011-05-06_10:13,9002.36,9003.95,9002.01,9002.01,11230,342,2729,
2011-05-06_10:14,8999.28,9001.58,8999.28,9001.58,13300,403,2964,
2011-05-06_10:15,9000.38,9001.81,9000.38,9000.80,12357,373,2947,
2011-05-06_10:16,9001.35,9003.76,9001.35,9003.76,14168,386,3080,
2011-05-06_10:17,9003.42,9003.42,8998.95,8999.47,12508,474,3326,
2011-05-06_10:18,8998.93,8998.93,8997.56,8997.56,11817,444,2993,
2011-05-06_10:19,8999.20,9000.50,8999.20,9000.15,11787,341,2689,
2011-05-06_10:20,9000.28,9000.28,8998.46,8998.94,13495,421,3044,
2011-05-06_10:21,9000.56,9002.87,9000.56,9002.87,11354,366,2801,
2011-05-06_10:22,9004.76,9004.76,8997.17,8997.17,12416,369,3048,
2011-05-06_10:23,8997.64,8999.76,8997.64,8997.79,10546,317,2660,
2011-05-06_10:24,8998.59,8998.59,8995.51,8997.66,11016,332,2744,
2011-05-06_10:25,8996.70,8999.33,8996.70,8999.01,10676,376,2825,
2011-05-06_10:26,8998.76,8998.76,8993.56,8994.09,11175,314,2786,
2011-05-06_10:27,8994.22,8996.53,8992.39,8996.53,11134,316,2673,
2011-05-06_10:28,8995.89,8998.39,8995.89,8997.86,13316,398,2936,
2011-05-06_10:29,8998.41,8998.99,8995.72,8995.72,13261,362,2654,
2011-05-06_10:30,8999.44,8999.88,8999.21,8999.88,14414,419,2931,
2011-05-06_10:31,8999.61,9001.64,8997.31,9001.64,13185,362,2802,
2011-05-06_10:32,9001.35,9001.35,8999.67,9000.07,12898,326,2682,
2011-05-06_10:33,9003.09,9004.38,9000.38,9000.38,12529,392,2897,
2011-05-06_10:34,9001.31,9001.79,9001.31,9001.65,12391,394,2978,
2011-05-06_10:35,9004.83,9004.83,9002.26,9002.47,11301,386,2790,
2011-05-06_10:36,9001.64,9001.64,9000.36,9000.36,11528,377,2789,
2011-05-06_10:37,9002.60,9004.95,9002.44,9002.44,12049,397,2971,
2011-05-06_10:38,9001.82,9004.75,9001.82,9002.77,13223,460,2942,
2011-05-06_10:39,9006.33,9007.90,9006.33,9007.54,12263,412,2832,
2011-05-06_10:40,9006.32,9007.68,9005.39,9007.68,11062,386,2591,
2011-05-06_10:41,9009.01,9012.11,9009.01,9012.11,12630,439,3030,
2011-05-06_10:42,9011.18,9012.01,9010.55,9012.01,14105,471,3166,
2011-05-06_10:43,9015.53,9016.87,9014.12,9016.87,13828,413,2847,
2011-05-06_10:44,9012.94,9012.94,9011.50,9011.75,13736,495,3040,
2011-05-06_10:45,9010.72,9010.89,9010.50,9010.50,12113,438,2711,
2011-05-06_10:46,9011.24,9014.90,9010.94,9014.90,10878,335,2654,
2011-05-06_10:47,9012.40,9013.07,9010.66,9012.43,9779,315,2450,
2011-05-06_10:48,9013.15,9013.15,9011.61,9012.48,9553,327,2411,
2011-05-06_10:49,9010.87,9010.87,9007.70,9007.70,9777,330,2452,
2011-05-06_10:50,9006.34,9008.60,9006.34,9008.60,12358,390,2823,
2011-05-06_10:51,9005.53,9007.50,9004.52,9004.52,11475,345,2733,
2011-05-06_10:52,9005.82,9005.82,9002.40,9004.39,14080,410,2796,
2011-05-06_10:53,9001.17,9005.16,8999.62,9005.16,14243,429,2843,
2011-05-06_10:54,9003.24,9003.78,9002.32,9002.65,12620,473,2974,
2011-05-06_10:55,9001.45,9002.55,9001.45,9002.55,13169,475,2900,
2011-05-06_10:56,9000.16,9002.23,8998.63,8998.70,12140,360,2776,
2011-05-06_10:57,8999.79,9001.04,8999.79,9000.18,12278,370,2854,
2011-05-06_10:58,8998.92,9002.28,8998.92,9002.28,15072,498,3409,
2011-05-06_10:59,8999.95,8999.95,8998.72,8998.72,16921,537,3820,
2011-05-06_11:00,9000.30,9002.14,9000.30,9001.72,16114,455,3160,
2011-05-06_11:01,9001.14,9003.81,8999.91,8999.91,14071,400,3216,
2011-05-06_11:02,9002.83,9002.83,9001.76,9002.50,10950,299,2726,
2011-05-06_11:03,9000.39,9001.82,9000.39,9001.35,13510,329,2762,
2011-05-06_11:04,8997.78,8999.78,8997.78,8999.78,14723,436,2833,
2011-05-06_11:05,9000.07,9000.07,8997.26,8997.26,12889,346,2750,
2011-05-06_11:06,8995.89,8996.49,8995.89,8995.95,14602,397,3070,
2011-05-06_11:07,8994.88,8994.88,8992.46,8993.61,12043,339,2601,
2011-05-06_11:08,8996.02,8996.02,8991.10,8993.10,10823,313,2601,
2011-05-06_11:09,8993.33,8994.31,8992.19,8992.19,12632,364,2899,
2011-05-06_11:10,8991.80,8993.52,8991.80,8992.37,11891,348,2565,
2011-05-06_11:11,8994.77,8994.77,8988.74,8989.54,14569,458,3182,
2011-05-06_11:12,8992.07,8992.67,8990.47,8992.49,15045,452,3227,
2011-05-06_11:13,8990.46,8990.46,8985.96,8985.96,12520,401,2723,
2011-05-06_11:14,8989.15,8990.87,8988.97,8988.97,10686,321,2480,
2011-05-06_11:15,8987.57,8987.57,8984.45,8984.45,11268,324,2529,
2011-05-06_11:16,8988.16,8988.70,8986.07,8986.32,11020,316,2429,
2011-05-06_11:17,8987.31,8987.31,8985.29,8985.30,9875,264,2317,
2011-05-06_11:18,8984.38,8987.18,8983.69,8983.69,10224,292,2219,
2011-05-06_11:19,8985.61,8985.83,8982.05,8982.20,11149,288,2244,
2011-05-06_11:20,8984.77,8985.71,8982.80,8985.69,8481,240,2192,
2011-05-06_11:21,8983.39,8985.29,8982.83,8985.29,9126,250,2125,
2011-05-06_11:22,8982.56,8984.87,8982.56,8984.76,8455,215,1940,
2011-05-06_11:23,8986.37,8990.53,8982.08,8990.53,9325,269,2104,
2011-05-06_11:24,8987.63,8988.25,8986.90,8988.25,9890,258,1942,
2011-05-06_11:25,8985.11,8986.55,8984.93,8986.55,8231,226,1919,
2011-05-06_11:26,8984.04,8985.61,8984.04,8985.50,10805,290,2255,
2011-05-06_11:27,8984.24,8987.33,8984.24,8987.33,9426,267,2097,
2011-05-06_11:28,8987.13,8987.38,8984.94,8987.27,9304,249,2171,
2011-05-06_11:29,8984.78,8987.54,8984.78,8987.22,8267,247,2009,
2011-05-06_11:30,8985.39,8987.25,8984.46,8984.47,7706,250,1977,
2011-05-06_11:31,8985.80,8985.80,8984.47,8984.87,8326,220,1990,
2011-05-06_11:32,8986.96,8986.96,8982.81,8983.06,8856,255,2069,
2011-05-06_11:33,8983.46,8987.19,8983.46,8985.71,10960,286,2187,
2011-05-06_11:34,8985.07,8986.36,8985.07,8985.65,10254,278,2290,
2011-05-06_11:35,8987.33,8987.33,8983.97,8983.97,9632,313,2237,
2011-05-06_11:36,8983.30,8986.71,8983.30,8985.05,7930,231,1899,
2011-05-06_11:37,8985.68,8987.35,8985.46,8987.35,8230,247,1954,
2011-05-06_11:38,8985.77,8985.77,8981.40,8982.36,7977,249,1912,
2011-05-06_11:39,8985.51,8985.51,8981.21,8981.46,9204,277,2088,
2011-05-06_11:40,8980.95,8982.89,8980.95,8981.00,10619,331,2296,
2011-05-06_11:41,8981.91,8982.84,8980.60,8980.60,12409,315,2416,
2011-05-06_11:42,8981.37,8983.76,8981.37,8983.23,11120,300,2377,
2011-05-06_11:43,8981.85,8981.85,8980.82,8980.82,9884,251,2119,
2011-05-06_11:44,8980.89,8981.01,8978.72,8979.37,8091,238,1948,
2011-05-06_11:45,8981.58,8981.58,8980.60,8980.60,9379,286,2207,
2011-05-06_11:46,8982.03,8983.15,8981.16,8981.71,9276,330,2078,
2011-05-06_11:47,8986.62,8986.62,8983.17,8983.17,9059,246,2012,
2011-05-06_11:48,8984.65,8985.74,8979.96,8985.74,8933,286,2042,
2011-05-06_11:49,8983.81,8984.16,8982.57,8982.57,9969,260,1962,
2011-05-06_11:50,8985.14,8985.30,8983.78,8983.78,7713,260,1814,
2011-05-06_11:51,8984.58,8987.57,8984.58,8987.32,6740,206,1613,
2011-05-06_11:52,8988.35,8988.35,8983.29,8983.87,7412,240,1866,
2011-05-06_11:53,8985.79,8986.13,8985.79,8985.81,9336,308,2111,
2011-05-06_11:54,8981.44,8985.10,8981.38,8985.10,9484,274,2002,
2011-05-06_11:55,8986.62,8986.62,8983.52,8985.98,9010,278,2116,
2011-05-06_11:56,8986.27,8986.27,8982.62,8984.10,11040,274,2170,
2011-05-06_11:57,8982.74,8985.73,8982.74,8985.73,8459,243,1881,
2011-05-06_11:58,8986.60,8987.43,8986.60,8987.11,6893,225,1741,
2011-05-06_11:59,8985.37,8985.37,8983.84,8984.25,9232,226,1885,
2011-05-06_12:00,8984.07,8986.22,8984.07,8986.19,8654,263,1845,
2011-05-06_12:01,8984.99,8987.36,8984.99,8986.82,8944,337,2133,
2011-05-06_12:02,8983.39,8985.88,8982.83,8985.88,9248,334,2137,
2011-05-06_12:03,8983.68,8983.68,8980.96,8980.96,6771,220,1671,
2011-05-06_12:04,8981.51,8981.51,8979.84,8981.24,8057,246,1970,
2011-05-06_12:05,8981.74,8983.34,8981.74,8982.75,7447,220,1684,
2011-05-06_12:06,8982.78,8982.78,8981.24,8981.70,8301,235,1810,
2011-05-06_12:07,8981.36,8981.89,8981.13,8981.23,7558,317,2065,
2011-05-06_12:08,8981.59,8983.31,8981.59,8981.73,9443,274,2045,
2011-05-06_12:09,8981.58,8981.58,8979.33,8979.33,8977,242,2010,
2011-05-06_12:10,8980.21,8983.75,8978.18,8978.18,9050,262,2088,
2011-05-06_12:11,8978.40,8979.15,8976.88,8976.88,8168,242,2110,
2011-05-06_12:12,8977.17,8979.46,8977.17,8978.36,10811,324,2455,
2011-05-06_12:13,8978.93,8978.93,8975.44,8975.45,10407,293,2198,
2011-05-06_12:14,8973.44,8975.59,8973.44,8975.35,9994,322,2377,
2011-05-06_12:15,8974.15,8974.15,8969.26,8969.26,11479,430,2751,
2011-05-06_12:16,8970.12,8970.20,8965.29,8965.29,13843,453,2907,
2011-05-06_12:17,8964.31,8965.06,8960.34,8960.34,14976,456,3323,
2011-05-06_12:18,8958.42,8959.01,8955.64,8956.29,15871,494,3640,
2011-05-06_12:19,8954.81,8962.26,8954.81,8957.12,16695,522,3912,
2011-05-06_12:20,8958.20,8965.81,8958.20,8964.55,14314,458,3328,
2011-05-06_12:21,8961.74,8962.66,8961.74,8962.34,12025,370,2824,
2011-05-06_12:22,8965.06,8965.06,8962.23,8963.16,10410,264,2155,
2011-05-06_12:23,8963.07,8963.70,8961.60,8962.90,11968,342,2580,
2011-05-06_12:24,8960.16,8963.51,8960.16,8963.47,9776,272,2260,
2011-05-06_12:25,8963.06,8963.06,8960.41,8961.96,10392,282,2281,
2011-05-06_12:26,8964.53,8964.53,8961.93,8962.48,8035,258,2020,
2011-05-06_12:27,8964.38,8966.09,8963.71,8963.71,9739,303,2331,
2011-05-06_12:28,8967.70,8968.91,8967.25,8968.91,8471,266,2259,
2011-05-06_12:29,8966.75,8969.63,8965.90,8968.77,9395,283,2320,
2011-05-06_12:30,8968.14,8970.51,8968.14,8970.51,8132,241,2080,
2011-05-06_12:31,8968.86,8973.20,8967.18,8973.20,10318,271,2129,
2011-05-06_12:32,8970.20,8970.69,8967.65,8970.67,8716,245,2033,
2011-05-06_12:33,8970.63,8970.63,8969.77,8969.94,8982,250,1992,
2011-05-06_12:34,8970.91,8971.51,8968.82,8968.82,9476,282,2320,
2011-05-06_12:35,8968.56,8977.45,8968.56,8977.45,10421,345,2359,
2011-05-06_12:36,8973.81,8979.78,8973.81,8979.78,14591,425,2899,
2011-05-06_12:37,8977.76,8984.26,8977.76,8982.32,15287,386,2945,
2011-05-06_12:38,8982.47,8982.47,8979.82,8979.82,14837,347,2697,
2011-05-06_12:39,8979.01,8980.46,8979.01,8980.46,10396,312,2244,
2011-05-06_12:40,8979.91,8979.91,8977.44,8978.91,9483,306,2135,
2011-05-06_12:41,8979.00,8979.37,8978.69,8978.73,9830,392,2259,
2011-05-06_12:42,8980.31,8981.05,8976.75,8978.09,9350,301,2207,
2011-05-06_12:43,8977.63,8978.60,8976.72,8976.72,10547,292,2064,
2011-05-06_12:44,8977.09,8977.54,8976.76,8977.48,8157,217,1810,
2011-05-06_12:45,8977.04,8977.62,8976.53,8976.53,9969,253,2174,
2011-05-06_12:46,8977.65,8977.65,8975.10,8976.88,8297,228,1964,
2011-05-06_12:47,8976.34,8976.34,8975.67,8975.67,7956,200,1874,
2011-05-06_12:48,8975.56,8976.01,8975.16,8975.36,7538,201,1807,
2011-05-06_12:49,8975.70,8977.60,8975.70,8977.57,9049,251,2081,
2011-05-06_12:50,8974.06,8974.52,8973.68,8973.68,8314,263,1975,
2011-05-06_12:51,8974.60,8975.52,8974.02,8974.51,7811,258,2090,
2011-05-06_12:52,8976.11,8976.11,8974.34,8975.77,7549,226,1968,
2011-05-06_12:53,8976.11,8976.11,8975.42,8975.42,8746,257,2009,
2011-05-06_12:54,8973.51,8976.03,8973.51,8975.54,8307,224,1962,
2011-05-06_12:55,8974.94,8976.80,8973.23,8976.80,10429,276,2394,
2011-05-06_12:56,8975.58,8976.68,8973.47,8976.68,8258,270,2382,
2011-05-06_12:57,8976.50,8976.81,8973.70,8973.70,9745,252,2199,
2011-05-06_12:58,8975.05,8975.05,8972.25,8973.04,9246,275,2378,
2011-05-06_12:59,8974.61,8975.54,8972.62,8975.02,9282,276,2341,
2011-05-06_13:00,8976.70,8976.70,8975.15,8975.23,9621,305,2434,
2011-05-06_13:01,8976.21,8976.21,8972.19,8973.05,11088,322,2657,
2011-05-06_13:02,8972.75,8975.31,8972.75,8974.94,9513,249,2239,
2011-05-06_13:03,8974.57,8974.57,8972.34,8972.34,9839,299,2459,
2011-05-06_13:04,8972.18,8973.63,8971.84,8973.63,10702,325,2696,
2011-05-06_13:05,8974.87,8974.87,8970.34,8970.34,12395,369,3053,
2011-05-06_13:06,8969.14,8975.64,8968.80,8975.64,14510,415,3317,
2011-05-06_13:07,8972.40,8973.30,8971.00,8971.73,10948,353,2977,
2011-05-06_13:08,8969.81,8974.03,8969.81,8971.87,11618,351,2841,
2011-05-06_13:09,8972.54,8973.30,8970.34,8973.30,13030,401,3045,
2011-05-06_13:10,8973.58,8973.58,8970.59,8970.59,11835,325,2876,
2011-05-06_13:11,8971.07,8973.03,8971.07,8971.77,14163,425,3231,
2011-05-06_13:12,8972.00,8974.24,8971.26,8971.26,12360,349,3030,
2011-05-06_13:13,8972.99,8978.38,8972.99,8976.89,13721,374,3123,
2011-05-06_13:14,8974.12,8978.69,8974.12,8978.69,17778,497,3993,
2011-05-06_13:15,8979.66,8980.29,8979.66,8980.27,12894,365,3122,
2011-05-06_13:16,8977.97,8980.46,8977.97,8980.35,15902,423,3482,
2011-05-06_13:17,8980.65,8980.99,8978.61,8980.99,17870,520,3972,
2011-05-06_13:18,8982.23,8982.77,8980.97,8982.09,14325,375,3320,
2011-05-06_13:19,8980.17,8986.61,8980.17,8981.70,19099,539,4415,
2011-05-06_13:20,8986.79,8988.91,8984.98,8984.98,19295,500,4074,
2011-05-06_13:21,8987.50,8988.41,8987.50,8987.95,20949,533,4517,
2011-05-06_13:22,8987.80,8990.65,8987.05,8987.05,18402,472,4337,
2011-05-06_13:23,8985.94,8985.94,8982.73,8982.73,21339,568,5122,
2011-05-06_13:24,8986.03,8986.03,8983.32,8983.51,21689,620,5257,
2011-05-06_13:25,8983.67,8985.89,8982.65,8984.38,25238,688,5614,
2011-05-06_13:26,8984.38,8984.38,8984.38,8984.38,0,0,0,
2011-05-06_13:27,8984.38,8984.38,8984.38,8984.38,0,0,0,
2011-05-06_13:28,8984.38,8984.38,8984.38,8984.38,0,0,0,
2011-05-06_13:29,8984.38,8984.38,8984.38,8984.38,0,0,0,
2011-05-06_13:30,8984.38,8984.38,8977.23,8977.23,140814,5587,35563,
2011-05-09_09:01,9001.80,9007.01,9001.80,9007.01,87447,3696,24241,
2011-05-09_09:02,9004.29,9006.34,9004.29,9005.51,35600,1367,8400,
2011-05-09_09:03,9004.00,9004.00,8999.90,9001.16,35903,1320,8120,
2011-05-09_09:04,9001.95,9003.11,9000.88,9003.11,39074,1317,8164,
2011-05-09_09:05,9001.50,9001.50,8999.07,8999.15,34933,1071,7324,
2011-05-09_09:06,8999.73,8999.73,8996.03,8996.99,32964,821,6354,
2011-05-09_09:07,8996.80,8996.80,8994.49,8994.49,35701,937,6529,
2011-05-09_09:08,8994.45,8994.45,8990.86,8990.86,33894,942,6407,
2011-05-09_09:09,8991.15,8991.39,8990.22,8990.91,34682,828,6274,
2011-05-09_09:10,8989.05,8989.05,8987.41,8987.41,31320,894,6150,
2011-05-09_09:11,8986.53,8986.73,8985.69,8986.20,29753,786,5992,
2011-05-09_09:12,8987.26,8987.26,8985.92,8985.92,29041,863,5550,
2011-05-09_09:13,8984.43,8986.20,8984.43,8986.20,27850,739,5293,
2011-05-09_09:14,8987.00,8988.72,8986.41,8988.72,29543,737,5669,
2011-05-09_09:15,8986.73,8988.95,8986.73,8988.95,24988,635,5007,
2011-05-09_09:16,8989.47,8991.95,8989.47,8991.89,30011,732,5402,
2011-05-09_09:17,8993.95,8996.30,8993.95,8996.30,29859,717,5620,
2011-05-09_09:18,8998.59,9002.31,8998.59,9002.31,30655,857,5833,
2011-05-09_09:19,9005.16,9011.57,9005.16,9011.57,31540,874,6379,
2011-05-09_09:20,9013.40,9013.40,9009.03,9011.06,30514,804,5955,
2011-05-09_09:21,9011.17,9013.06,9011.17,9012.53,29681,813,5752,
2011-05-09_09:22,9014.64,9014.64,9012.77,9012.91,29399,781,5717,
2011-05-09_09:23,9010.79,9012.34,9010.79,9011.61,28662,756,5422,
2011-05-09_09:24,9012.44,9012.44,9005.08,9007.10,27817,730,5269,
2011-05-09_09:25,9007.92,9010.72,9004.65,9010.72,23662,570,4801,
2011-05-09_09:26,9006.52,9010.60,9006.52,9010.60,24414,624,4713,
2011-05-09_09:27,9013.50,9013.50,9011.22,9011.32,28335,660,4737,
2011-05-09_09:28,9011.85,9016.01,9011.85,9013.45,28012,766,5436,
2011-05-09_09:29,9014.24,9017.19,9014.24,9017.19,25342,632,5002,
2011-05-09_09:30,9015.32,9016.36,9015.32,9015.84,24414,642,4670,
2011-05-09_09:31,9016.92,9020.39,9014.76,9020.39,29740,818,5338,
2011-05-09_09:32,9027.12,9033.00,9026.47,9033.00,38131,1080,6432,
2011-05-09_09:33,9034.46,9039.36,9034.46,9039.36,34482,925,6349,
2011-05-09_09:34,9044.68,9053.98,9044.68,9053.65,51574,1379,8578,
2011-05-09_09:35,9053.39,9055.24,9052.47,9055.24,34840,882,6736,
2011-05-09_09:36,9055.51,9059.51,9054.90,9056.00,34457,859,6213,
2011-05-09_09:37,9049.06,9050.84,9048.01,9048.01,30125,686,5480,
2011-05-09_09:38,9044.75,9045.34,9042.16,9042.16,25152,603,4894,
2011-05-09_09:39,9042.98,9043.55,9040.73,9042.37,27628,676,4822,
2011-05-09_09:40,9041.87,9045.89,9041.87,9045.89,26604,702,5169,
2011-05-09_09:41,9049.88,9057.23,9049.88,9057.23,29919,900,6240,
2011-05-09_09:42,9061.85,9061.85,9054.58,9054.79,26208,677,5093,
2011-05-09_09:43,9055.32,9056.29,9053.78,9056.29,23947,616,4561,
2011-05-09_09:44,9056.21,9056.21,9055.43,9055.69,18083,471,4173,
2011-05-09_09:45,9052.54,9056.98,9052.54,9053.58,21681,546,4451,
2011-05-09_09:46,9054.25,9061.11,9054.25,9061.11,31425,922,6468,
2011-05-09_09:47,9066.33,9066.33,9058.46,9058.46,22059,590,4896,
2011-05-09_09:48,9063.14,9064.40,9061.64,9061.77,25504,721,5224,
2011-05-09_09:49,9061.32,9061.62,9061.14,9061.45,26639,781,5364,
2011-05-09_09:50,9057.02,9061.18,9053.82,9053.82,21656,581,4449,
2011-05-09_09:51,9056.18,9056.18,9052.97,9052.97,20584,741,4140,
2011-05-09_09:52,9051.42,9051.42,9047.55,9048.72,21890,529,3878,
2011-05-09_09:53,9046.66,9046.67,9045.32,9045.32,21768,563,4034,
2011-05-09_09:54,9042.98,9044.73,9042.98,9044.28,21979,561,3977,
2011-05-09_09:55,9041.86,9045.28,9041.86,9043.48,19595,527,3620,
2011-05-09_09:56,9048.65,9050.93,9046.79,9046.79,15906,434,3395,
2011-05-09_09:57,9054.75,9056.67,9054.75,9056.67,19757,602,4368,
2011-05-09_09:58,9056.71,9058.74,9056.71,9058.42,21856,561,3641,
2011-05-09_09:59,9059.47,9059.47,9057.83,9058.03,21937,520,3966,
2011-05-09_10:00,9059.35,9059.35,9056.20,9059.34,18534,516,3537,
2011-05-09_10:01,9058.80,9059.65,9053.66,9059.65,16405,408,2927,
2011-05-09_10:02,9055.30,9056.03,9055.30,9055.47,12762,354,2876,
2011-05-09_10:03,9055.57,9055.57,9054.73,9054.73,15296,401,3185,
2011-05-09_10:04,9052.81,9053.19,9051.81,9053.19,16756,399,3314,
2011-05-09_10:05,9054.68,9054.68,9051.77,9052.54,14581,358,3116,
2011-05-09_10:06,9050.99,9051.36,9050.37,9050.37,15388,371,3058,
2011-05-09_10:07,9052.35,9052.35,9050.22,9052.28,17814,449,3084,
2011-05-09_10:08,9055.49,9055.49,9051.63,9051.63,17258,401,3253,
2011-05-09_10:09,9052.75,9052.85,9052.64,9052.84,17845,368,3178,
2011-05-09_10:10,9050.14,9050.21,9050.06,9050.06,15721,329,3063,
2011-05-09_10:11,9049.45,9049.50,9048.79,9048.79,13688,353,2927,
2011-05-09_10:12,9047.20,9049.36,9046.03,9046.03,13580,329,2689,
2011-05-09_10:13,9045.71,9048.34,9045.71,9047.99,14812,385,2853,
2011-05-09_10:14,9046.24,9047.14,9046.13,9046.56,14272,413,2868,
2011-05-09_10:15,9045.37,9045.37,9043.55,9043.55,15361,413,2828,
2011-05-09_10:16,9044.94,9044.94,9042.55,9043.84,15221,340,2549,
2011-05-09_10:17,9042.21,9042.21,9040.85,9042.06,13746,344,2734,
2011-05-09_10:18,9041.63,9044.06,9041.25,9041.25,12915,343,2896,
2011-05-09_10:19,9046.09,9046.09,9041.99,9042.24,11440,438,2635,
2011-05-09_10:20,9044.25,9044.25,9043.49,9043.49,11867,307,2631,
2011-05-09_10:21,9047.89,9047.89,9045.31,9046.51,11824,303,2683,
2011-05-09_10:22,9048.56,9052.22,9048.56,9052.22,13217,332,2939,
2011-05-09_10:23,9054.64,9054.64,9052.40,9054.29,14028,427,3231,
2011-05-09_10:24,9054.79,9056.10,9054.79,9055.33,16216,448,3473,
2011-05-09_10:25,9056.03,9057.19,9055.83,9056.18,13327,341,2817,
2011-05-09_10:26,9056.83,9060.25,9056.83,9060.25,16076,447,3405,
2011-05-09_10:27,9059.56,9060.07,9058.04,9058.06,13307,358,2808,
2011-05-09_10:28,9061.23,9061.23,9057.94,9058.56,10772,305,2531,
2011-05-09_10:29,9060.31,9060.52,9058.90,9060.52,14326,403,3212,
2011-05-09_10:30,9060.61,9061.76,9058.97,9059.55,12470,430,3244,
2011-05-09_10:31,9060.87,9060.87,9057.58,9057.74,13430,344,2829,
2011-05-09_10:32,9058.29,9058.29,9054.96,9054.96,12331,312,2588,
2011-05-09_10:33,9053.82,9053.82,9051.36,9051.59,12841,329,2669,
2011-05-09_10:34,9053.62,9055.06,9052.98,9053.17,16044,409,2814,
2011-05-09_10:35,9053.26,9055.98,9053.26,9055.49,15274,403,2983,
2011-05-09_10:36,9059.54,9060.66,9059.54,9060.66,13911,390,3168,
2011-05-09_10:37,9065.82,9066.14,9063.47,9064.04,15599,451,3524,
2011-05-09_10:38,9066.16,9069.10,9065.41,9069.10,16627,454,3926,
2011-05-09_10:39,9066.45,9066.99,9062.13,9066.99,13993,370,3137,
2011-05-09_10:40,9066.09,9067.16,9065.36,9065.36,12858,331,2613,
2011-05-09_10:41,9063.51,9064.00,9063.43,9064.00,11685,295,2278,
2011-05-09_10:42,9060.48,9060.94,9059.38,9059.57,11062,337,2354,
2011-05-09_10:43,9059.27,9060.68,9059.16,9060.68,13417,387,2859,
2011-05-09_10:44,9059.69,9061.80,9059.69,9061.29,12489,385,3070,
2011-05-09_10:45,9060.89,9060.89,9059.00,9059.00,11113,297,2487,
2011-05-09_10:46,9061.30,9061.30,9059.46,9059.46,10872,282,2209,
2011-05-09_10:47,9059.50,9062.35,9058.75,9062.09,12087,441,2739,
2011-05-09_10:48,9064.35,9066.42,9060.24,9060.24,14881,438,3014,
2011-05-09_10:49,9062.75,9062.75,9059.31,9060.52,10182,311,2391,
2011-05-09_10:50,9063.72,9066.83,9062.96,9066.83,13358,454,3043,
2011-05-09_10:51,9064.99,9064.99,9063.45,9064.39,15250,390,2809,
2011-05-09_10:52,9061.88,9062.30,9061.00,9061.00,12419,332,2470,
2011-05-09_10:53,9061.02,9061.74,9061.02,9061.30,10933,298,2386,
2011-05-09_10:54,9057.54,9057.90,9057.54,9057.86,11282,315,2141,
2011-05-09_10:55,9057.81,9060.34,9057.81,9060.24,10109,301,2190,
2011-05-09_10:56,9061.58,9061.58,9056.90,9056.90,9124,270,2077,
2011-05-09_10:57,9056.08,9058.83,9056.08,9057.10,11071,326,2312,
2011-05-09_10:58,9056.15,9058.00,9054.88,9054.88,12323,319,2397,
2011-05-09_10:59,9056.32,9056.32,9053.59,9054.20,13941,348,2604,
2011-05-09_11:00,9058.18,9058.18,9055.85,9056.32,8967,244,1941,
2011-05-09_11:01,9056.71,9059.42,9054.57,9059.42,10171,252,2264,
2011-05-09_11:02,9054.92,9056.38,9054.54,9054.66,9599,268,2037,
2011-05-09_11:03,9061.57,9062.85,9061.57,9062.02,10354,284,2435,
2011-05-09_11:04,9057.29,9060.38,9057.29,9060.38,9134,261,2267,
2011-05-09_11:05,9058.11,9058.11,9055.26,9055.26,9178,269,2096,
2011-05-09_11:06,9059.57,9062.12,9057.55,9057.55,9608,269,2478,
2011-05-09_11:07,9059.66,9060.56,9057.67,9057.67,8073,261,2290,
2011-05-09_11:08,9060.38,9063.26,9060.38,9062.89,9473,284,2260,
2011-05-09_11:09,9060.97,9060.97,9059.55,9060.07,8758,258,2080,
2011-05-09_11:10,9059.93,9062.87,9059.93,9062.87,9810,370,2185,
2011-05-09_11:11,9063.61,9063.61,9057.72,9057.72,10964,420,2361,
2011-05-09_11:12,9063.55,9063.55,9059.03,9063.23,9943,351,2493,
2011-05-09_11:13,9059.72,9060.99,9059.19,9059.19,12219,354,2562,
2011-05-09_11:14,9059.90,9059.98,9058.85,9059.98,11161,327,2435,
2011-05-09_11:15,9060.38,9062.28,9059.55,9062.28,10373,304,2133,
2011-05-09_11:16,9063.72,9069.12,9063.72,9065.96,11409,338,3153,
2011-05-09_11:17,9069.48,9076.93,9069.48,9076.93,25174,913,5607,
2011-05-09_11:18,9077.16,9077.16,9076.24,9076.54,16855,541,3913,
2011-05-09_11:19,9076.94,9077.89,9076.94,9077.89,16646,528,3352,
2011-05-09_11:20,9079.99,9079.99,9078.07,9079.66,13759,469,2948,
2011-05-09_11:21,9075.78,9075.78,9074.11,9074.11,14573,483,3157,
2011-05-09_11:22,9077.63,9077.63,9072.44,9072.80,12696,441,2891,
2011-05-09_11:23,9079.40,9079.82,9076.93,9079.82,12768,402,3007,
2011-05-09_11:24,9081.25,9081.26,9080.08,9080.08,11346,328,2596,
2011-05-09_11:25,9078.00,9078.00,9077.41,9077.41,10430,262,2332,
2011-05-09_11:26,9076.32,9078.14,9075.96,9077.32,11133,296,2269,
2011-05-09_11:27,9076.66,9076.87,9075.16,9076.87,10787,270,2251,
2011-05-09_11:28,9074.42,9076.47,9074.42,9076.47,9119,278,2287,
2011-05-09_11:29,9076.70,9076.70,9072.90,9073.90,7988,249,2291,
2011-05-09_11:30,9073.63,9078.55,9073.63,9078.55,10404,301,2507,
2011-05-09_11:31,9076.44,9078.13,9076.28,9076.50,9146,279,2114,
2011-05-09_11:32,9074.18,9075.76,9073.36,9073.56,8513,247,2139,
2011-05-09_11:33,9075.62,9075.62,9074.61,9074.64,9697,237,2124,
2011-05-09_11:34,9075.98,9075.98,9073.96,9074.38,8906,258,2056,
2011-05-09_11:35,9075.64,9075.64,9071.75,9071.75,11125,318,2427,
2011-05-09_11:36,9071.64,9074.08,9071.64,9072.33,9218,274,2228,
2011-05-09_11:37,9072.71,9072.71,9070.49,9070.77,10141,287,2344,
2011-05-09_11:38,9071.16,9074.42,9071.16,9074.15,11381,346,2411,
2011-05-09_11:39,9072.28,9072.53,9071.07,9072.53,9814,271,2142,
2011-05-09_11:40,9074.07,9074.33,9072.38,9074.33,9171,269,2138,
2011-05-09_11:41,9070.87,9071.98,9070.87,9071.86,9454,287,2152,
2011-05-09_11:42,9068.53,9070.47,9068.53,9070.35,10664,303,2296,
2011-05-09_11:43,9070.22,9070.53,9069.57,9070.41,8885,280,2149,
2011-05-09_11:44,9069.68,9069.97,9068.69,9068.69,8661,234,1995,
2011-05-09_11:45,9068.64,9070.54,9068.64,9069.60,8285,259,1991,
2011-05-09_11:46,9069.42,9069.73,9068.53,9069.67,8479,265,1954,
2011-05-09_11:47,9066.41,9068.25,9066.05,9066.53,8696,306,2111,
2011-05-09_11:48,9070.59,9070.59,9065.07,9065.29,9239,328,2223,
2011-05-09_11:49,9065.06,9065.19,9064.28,9064.28,8995,274,2091,
2011-05-09_11:50,9066.64,9066.64,9064.12,9065.62,8738,280,2143,
2011-05-09_11:51,9067.42,9067.42,9066.39,9067.19,11317,371,2317,
2011-05-09_11:52,9064.59,9069.93,9064.59,9069.93,10675,295,2302,
2011-05-09_11:53,9067.08,9067.73,9067.02,9067.02,10695,324,2163,
2011-05-09_11:54,9064.48,9065.25,9063.59,9063.59,8069,282,1875,
2011-05-09_11:55,9063.82,9065.03,9061.43,9061.43,10069,315,2049,
2011-05-09_11:56,9061.54,9063.95,9061.54,9062.79,8537,279,2091,
2011-05-09_11:57,9061.67,9063.84,9061.67,9062.25,9260,279,2095,
2011-05-09_11:58,9060.28,9064.26,9060.28,9062.91,8569,291,1946,
2011-05-09_11:59,9063.43,9063.80,9063.12,9063.12,10287,359,2349,
2011-05-09_12:00,9063.23,9064.20,9063.23,9064.20,8909,308,2050,
2011-05-09_12:01,9063.06,9064.09,9062.60,9062.74,9005,309,1954,
2011-05-09_12:02,9061.72,9063.66,9061.72,9063.14,11002,355,2069,
2011-05-09_12:03,9062.08,9064.20,9062.08,9064.20,9382,353,2008,
2011-05-09_12:04,9065.12,9065.12,9063.30,9064.28,7776,265,2012,
2011-05-09_12:05,9067.34,9068.58,9063.97,9068.58,6823,203,1751,
2011-05-09_12:06,9063.54,9066.53,9063.54,9066.30,7598,237,1738,
2011-05-09_12:07,9066.35,9066.35,9064.04,9064.38,6597,200,1645,
2011-05-09_12:08,9063.25,9063.25,9062.24,9062.24,7545,240,1662,
2011-05-09_12:09,9063.44,9066.99,9062.70,9063.01,8207,241,1874,
2011-05-09_12:10,9063.23,9063.54,9063.23,9063.53,8843,257,1886,
2011-05-09_12:11,9064.07,9066.47,9064.07,9064.93,7742,229,1893,
2011-05-09_12:12,9066.21,9067.23,9065.91,9067.05,8542,250,1926,
2011-05-09_12:13,9067.41,9067.41,9065.97,9065.97,7243,249,1956,
2011-05-09_12:14,9065.74,9065.74,9063.86,9063.86,7387,259,1872,
2011-05-09_12:15,9064.64,9064.66,9064.38,9064.49,8502,253,2056,
2011-05-09_12:16,9066.42,9066.42,9063.01,9064.23,8120,273,1933,
2011-05-09_12:17,9064.61,9065.73,9064.61,9065.54,8710,267,1894,
2011-05-09_12:18,9064.78,9067.23,9064.78,9067.23,8347,266,2009,
2011-05-09_12:19,9068.59,9068.59,9065.72,9065.72,8192,243,1998,
2011-05-09_12:20,9064.47,9066.84,9064.47,9066.84,8080,243,1889,
2011-05-09_12:21,9063.28,9067.14,9063.28,9067.14,8729,326,2028,
2011-05-09_12:22,9065.67,9067.27,9064.19,9065.33,9472,294,1846,
2011-05-09_12:23,9067.61,9067.61,9064.57,9064.91,11293,257,2054,
2011-05-09_12:24,9065.57,9065.57,9064.66,9064.81,12068,322,2339,
2011-05-09_12:25,9065.40,9066.95,9065.40,9066.95,9654,294,2299,
2011-05-09_12:26,9065.98,9069.22,9064.71,9069.22,11017,359,2497,
2011-05-09_12:27,9068.84,9069.21,9065.93,9069.21,7399,240,1881,
2011-05-09_12:28,9067.44,9067.44,9063.87,9064.12,9500,284,2044,
2011-05-09_12:29,9065.70,9068.19,9065.20,9068.19,11481,334,2566,
2011-05-09_12:30,9066.36,9066.36,9064.98,9065.26,13065,323,2358,
2011-05-09_12:31,9067.03,9067.49,9067.03,9067.29,9204,271,2279,
2011-05-09_12:32,9068.50,9068.50,9064.85,9064.85,9627,239,2053,
2011-05-09_12:33,9064.68,9064.68,9063.85,9063.85,9749,260,2062,
2011-05-09_12:34,9064.61,9064.61,9061.89,9062.26,10558,298,2248,
2011-05-09_12:35,9063.76,9063.76,9060.72,9060.72,10345,344,2373,
2011-05-09_12:36,9062.01,9062.01,9059.47,9060.28,13326,449,2169,
2011-05-09_12:37,9058.59,9058.59,9055.06,9055.06,9807,316,2476,
2011-05-09_12:38,9055.90,9056.50,9052.59,9055.53,12307,377,2796,
2011-05-09_12:39,9054.15,9055.19,9053.48,9053.48,13855,408,2547,
2011-05-09_12:40,9054.66,9055.39,9054.11,9054.11,11671,327,2641,
2011-05-09_12:41,9056.91,9059.93,9056.36,9059.93,10549,289,2703,
2011-05-09_12:42,9057.05,9061.63,9057.05,9058.32,13209,356,2893,
2011-05-09_12:43,9063.28,9063.28,9057.71,9062.69,11831,310,2838,
2011-05-09_12:44,9060.43,9060.43,9056.92,9057.45,11350,279,2297,
2011-05-09_12:45,9058.62,9064.54,9058.62,9060.96,11968,326,2668,
2011-05-09_12:46,9062.13,9062.13,9056.47,9057.30,8901,249,2119,
2011-05-09_12:47,9062.06,9062.06,9056.84,9058.29,8651,208,2240,
2011-05-09_12:48,9063.59,9063.59,9056.97,9057.56,11422,305,2606,
2011-05-09_12:49,9060.05,9060.05,9058.42,9059.28,10418,269,2415,
2011-05-09_12:50,9058.45,9062.80,9058.45,9062.80,11918,329,2689,
2011-05-09_12:51,9062.18,9062.18,9058.92,9058.98,11435,287,2202,
2011-05-09_12:52,9062.36,9062.36,9060.25,9060.25,10459,284,2456,
2011-05-09_12:53,9061.55,9061.98,9061.04,9061.04,10515,275,2281,
2011-05-09_12:54,9064.12,9064.12,9060.30,9061.07,10977,273,2392,
2011-05-09_12:55,9060.89,9063.38,9060.89,9063.38,12882,316,2520,
2011-05-09_12:56,9062.36,9062.36,9061.14,9061.35,10901,279,2389,
2011-05-09_12:57,9062.46,9064.01,9061.12,9062.42,10872,280,2283,
2011-05-09_12:58,9060.28,9060.96,9059.56,9059.56,10068,263,2255,
2011-05-09_12:59,9059.25,9059.25,9058.00,9058.27,11674,388,2543,
2011-05-09_13:00,9055.95,9055.95,9049.95,9049.95,21056,653,3918,
2011-05-09_13:01,9050.94,9050.94,9048.58,9048.58,16882,517,3458,
2011-05-09_13:02,9046.97,9046.97,9045.77,9046.45,17398,449,3371,
2011-05-09_13:03,9045.69,9047.03,9044.97,9044.97,18518,462,3729,
2011-05-09_13:04,9041.70,9045.04,9041.70,9043.22,17585,448,3550,
2011-05-09_13:05,9042.60,9042.60,9040.33,9040.57,15757,397,3583,
2011-05-09_13:06,9040.81,9043.07,9040.81,9042.15,17539,494,3414,
2011-05-09_13:07,9041.81,9042.04,9041.18,9041.18,15373,377,3358,
2011-05-09_13:08,9041.50,9041.50,9041.05,9041.05,14390,344,3211,
2011-05-09_13:09,9042.67,9042.82,9041.96,9042.55,14840,411,3280,
2011-05-09_13:10,9043.22,9043.22,9039.89,9040.28,13967,399,3186,
2011-05-09_13:11,9041.39,9041.39,9040.53,9041.12,13483,347,2925,
2011-05-09_13:12,9040.01,9041.30,9039.46,9041.30,14260,372,3234,
2011-05-09_13:13,9044.77,9044.77,9043.47,9043.47,14734,343,3321,
2011-05-09_13:14,9045.53,9047.32,9044.42,9044.42,14078,368,3218,
2011-05-09_13:15,9044.10,9046.66,9044.10,9046.66,13651,335,2982,
2011-05-09_13:16,9046.08,9046.08,9044.64,9044.64,14733,425,3237,
2011-05-09_13:17,9044.91,9046.15,9044.37,9045.96,13207,352,3023,
2011-05-09_13:18,9046.18,9046.18,9043.72,9044.20,17720,395,3519,
2011-05-09_13:19,9043.21,9044.27,9040.69,9041.48,14848,398,3499,
2011-05-09_13:20,9045.04,9045.04,9041.09,9041.34,15223,381,3538,
2011-05-09_13:21,9040.07,9041.95,9040.04,9041.95,18015,495,3992,
2011-05-09_13:22,9039.24,9040.60,9038.32,9038.50,19386,553,4316,
2011-05-09_13:23,9038.93,9039.50,9038.93,9038.93,23410,676,4769,
2011-05-09_13:24,9038.83,9040.37,9037.87,9040.37,22031,577,4848,
2011-05-09_13:25,9036.65,9038.31,9036.65,9036.91,29676,724,5831,
2011-05-09_13:26,9036.91,9036.91,9036.91,9036.91,0,0,0,
2011-05-09_13:27,9036.91,9036.91,9036.91,9036.91,0,0,0,
2011-05-09_13:28,9036.91,9036.91,9036.91,9036.91,0,0,0,
2011-05-09_13:29,9036.91,9036.91,9036.91,9036.91,0,0,0,
2011-05-09_13:30,9036.91,9036.91,9035.48,9035.48,130624,5136,32597,
2011-05-10_09:01,9048.25,9055.91,9048.25,9055.09,66682,3632,21747,
2011-05-10_09:02,9049.82,9053.92,9049.82,9053.92,26502,918,7151,
2011-05-10_09:03,9053.50,9054.11,9053.50,9053.51,34746,1033,7575,
2011-05-10_09:04,9047.75,9048.07,9046.86,9047.39,36055,986,7373,
2011-05-10_09:05,9046.32,9046.40,9045.32,9046.40,38135,962,7055,
2011-05-10_09:06,9045.07,9045.07,9042.71,9042.71,35531,816,6425,
2011-05-10_09:07,9045.48,9045.48,9041.78,9041.78,33899,835,6031,
2011-05-10_09:08,9042.89,9045.11,9042.89,9045.11,30607,780,5573,
2011-05-10_09:09,9044.88,9046.83,9042.91,9046.83,32536,819,5976,
2011-05-10_09:10,9047.48,9049.11,9046.22,9049.11,28435,759,5939,
2011-05-10_09:11,9044.85,9044.85,9043.82,9044.03,27205,780,6073,
2011-05-10_09:12,9046.41,9046.41,9042.80,9042.80,28008,747,5722,
2011-05-10_09:13,9045.61,9045.61,9039.96,9039.96,27822,738,5676,
2011-05-10_09:14,9040.75,9041.10,9037.41,9038.27,27425,691,5366,
2011-05-10_09:15,9035.51,9037.03,9034.23,9034.23,22901,641,4974,
2011-05-10_09:16,9034.36,9034.85,9032.17,9033.90,25608,597,4666,
2011-05-10_09:17,9035.18,9035.18,9031.00,9031.00,21906,565,4395,
2011-05-10_09:18,9032.43,9032.43,9029.98,9031.19,21289,608,4462,
2011-05-10_09:19,9030.97,9030.97,9029.85,9029.85,18758,540,4153,
2011-05-10_09:20,9031.77,9033.16,9031.03,9032.94,19127,518,3977,
2011-05-10_09:21,9033.22,9034.34,9032.51,9034.34,18114,486,3995,
2011-05-10_09:22,9036.81,9036.81,9036.20,9036.38,18022,473,4021,
2011-05-10_09:23,9037.17,9037.48,9036.60,9037.48,22539,641,4874,
2011-05-10_09:24,9036.84,9039.78,9036.84,9039.54,24732,628,4994,
2011-05-10_09:25,9040.56,9040.56,9039.37,9039.52,23113,638,4722,
2011-05-10_09:26,9039.23,9040.85,9039.23,9040.19,22932,605,4514,
2011-05-10_09:27,9041.48,9041.48,9039.72,9040.79,22912,635,4337,
2011-05-10_09:28,9040.11,9040.78,9039.19,9039.19,19011,553,4161,
2011-05-10_09:29,9040.04,9040.04,9038.36,9039.15,16655,522,3756,
2011-05-10_09:30,9039.16,9039.16,9037.41,9037.71,16858,440,3375,
2011-05-10_09:31,9036.81,9038.63,9036.81,9038.34,16014,478,3561,
2011-05-10_09:32,9038.33,9038.33,9036.92,9036.92,17179,520,3702,
2011-05-10_09:33,9039.69,9039.69,9038.45,9038.45,18740,520,3724,
2011-05-10_09:34,9039.20,9039.41,9038.73,9038.73,19449,570,3864,
2011-05-10_09:35,9043.32,9044.60,9042.51,9044.59,16154,449,3641,
2011-05-10_09:36,9044.46,9046.93,9044.46,9046.93,15853,448,3641,
2011-05-10_09:37,9048.28,9049.88,9046.69,9049.88,18084,517,4116,
2011-05-10_09:38,9049.92,9050.63,9049.66,9050.38,18319,469,3778,
2011-05-10_09:39,9050.04,9051.54,9050.04,9051.52,18476,524,3767,
2011-05-10_09:40,9052.06,9052.06,9048.97,9051.19,19352,543,4141,
2011-05-10_09:41,9050.02,9050.54,9049.49,9049.66,20300,498,4160,
2011-05-10_09:42,9050.44,9050.44,9049.07,9049.07,21784,514,4191,
2011-05-10_09:43,9049.10,9049.10,9048.18,9048.44,16703,452,3775,
2011-05-10_09:44,9047.55,9047.89,9046.69,9046.69,16506,416,3513,
2011-05-10_09:45,9045.50,9045.50,9043.69,9043.75,15372,388,3228,
2011-05-10_09:46,9044.85,9044.85,9042.59,9043.66,16513,483,3530,
2011-05-10_09:47,9043.68,9045.06,9042.08,9044.26,16460,417,3329,
2011-05-10_09:48,9039.82,9039.82,9037.60,9038.15,15516,408,3073,
2011-05-10_09:49,9038.83,9038.83,9036.07,9036.95,16481,492,3317,
2011-05-10_09:50,9036.77,9038.59,9036.77,9036.86,14639,432,3271,
2011-05-10_09:51,9037.19,9037.61,9036.25,9037.61,15652,422,3315,
2011-05-10_09:52,9039.08,9039.08,9036.96,9036.96,12554,339,2878,
2011-05-10_09:53,9037.20,9038.65,9036.56,9038.65,13221,360,2827,
2011-05-10_09:54,9034.90,9038.11,9033.86,9033.86,14813,363,2892,
2011-05-10_09:55,9034.68,9035.63,9033.25,9033.25,14955,341,3014,
2011-05-10_09:56,9033.20,9034.23,9033.20,9033.54,13354,345,2839,
2011-05-10_09:57,9030.40,9030.40,9026.62,9026.62,14721,405,3002,
2011-05-10_09:58,9024.55,9025.35,9023.75,9025.35,17896,409,3407,
2011-05-10_09:59,9023.63,9023.91,9022.80,9023.52,16786,404,3126,
2011-05-10_10:00,9023.69,9024.71,9023.69,9023.75,15436,389,3073,
2011-05-10_10:01,9025.19,9025.19,9023.07,9023.76,12904,328,2685,
2011-05-10_10:02,9024.29,9025.30,9024.29,9025.30,12433,301,2518,
2011-05-10_10:03,9024.21,9025.61,9023.02,9023.02,13620,304,2601,
2011-05-10_10:04,9023.00,9026.77,9023.00,9026.77,12937,283,2541,
2011-05-10_10:05,9026.39,9028.84,9024.23,9028.84,13051,263,2331,
2011-05-10_10:06,9027.46,9028.82,9027.46,9027.86,11747,281,2365,
2011-05-10_10:07,9031.20,9031.20,9028.40,9030.11,10558,275,2338,
2011-05-10_10:08,9031.03,9031.46,9031.03,9031.46,11723,265,2528,
2011-05-10_10:09,9029.47,9031.41,9029.47,9031.41,10646,284,2529,
2011-05-10_10:10,9031.76,9031.76,9029.96,9031.26,11752,303,2666,
2011-05-10_10:11,9031.45,9031.79,9030.57,9031.79,11243,307,2504,
2011-05-10_10:12,9029.86,9032.81,9029.86,9032.81,9268,280,2340,
2011-05-10_10:13,9033.17,9033.17,9031.47,9032.76,10332,254,2223,
2011-05-10_10:14,9031.01,9032.85,9031.01,9032.85,10855,273,2345,
2011-05-10_10:15,9032.07,9033.18,9032.07,9033.18,11227,253,2199,
2011-05-10_10:16,9033.73,9036.19,9032.71,9033.91,9048,235,2013,
2011-05-10_10:17,9036.57,9036.57,9033.16,9033.16,9020,217,1996,
2011-05-10_10:18,9031.62,9033.02,9031.47,9032.45,10223,241,2034,
2011-05-10_10:19,9031.55,9032.74,9031.12,9031.12,9023,271,2179,
2011-05-10_10:20,9031.63,9032.46,9031.29,9031.29,10221,304,2284,
2011-05-10_10:21,9033.84,9034.49,9032.06,9032.06,11870,378,2505,
2011-05-10_10:22,9030.59,9031.99,9030.42,9031.32,10007,360,2430,
2011-05-10_10:23,9032.17,9033.05,9032.17,9032.88,8892,257,2152,
2011-05-10_10:24,9030.59,9033.79,9030.59,9033.79,8454,251,2102,
2011-05-10_10:25,9033.13,9034.41,9033.13,9034.41,9135,262,2149,
2011-05-10_10:26,9036.01,9036.01,9034.51,9035.33,8141,255,2097,
2011-05-10_10:27,9034.84,9037.42,9033.94,9037.39,10132,254,2090,
2011-05-10_10:28,9041.97,9042.76,9041.37,9042.76,19333,561,4052,
2011-05-10_10:29,9044.08,9045.58,9044.08,9044.69,15479,400,2946,
2011-05-10_10:30,9045.25,9046.22,9045.25,9046.06,14092,363,2712,
2011-05-10_10:31,9046.79,9046.79,9044.89,9044.89,11135,317,2265,
2011-05-10_10:32,9045.31,9046.07,9045.31,9045.69,12265,348,2463,
2011-05-10_10:33,9044.19,9046.55,9044.19,9044.44,11157,279,2127,
2011-05-10_10:34,9047.54,9047.54,9043.82,9044.01,9300,231,1917,
2011-05-10_10:35,9045.89,9046.11,9044.30,9044.30,10358,334,2163,
2011-05-10_10:36,9045.96,9047.61,9045.96,9047.61,18412,378,2713,
2011-05-10_10:37,9047.14,9048.95,9046.57,9046.57,13105,275,2407,
2011-05-10_10:38,9047.63,9049.53,9047.63,9048.87,11691,299,2470,
2011-05-10_10:39,9050.40,9050.40,9047.48,9047.48,12845,301,2480,
2011-05-10_10:40,9046.22,9049.54,9046.22,9048.54,11298,346,2419,
2011-05-10_10:41,9049.10,9049.10,9048.15,9048.78,15222,335,2613,
2011-05-10_10:42,9049.79,9049.79,9048.05,9049.29,10079,255,2184,
2011-05-10_10:43,9047.20,9050.09,9047.20,9050.09,10213,284,2290,
2011-05-10_10:44,9049.80,9049.80,9045.75,9046.03,10705,261,2239,
2011-05-10_10:45,9050.44,9050.52,9048.42,9048.44,9273,202,1910,
2011-05-10_10:46,9045.91,9049.35,9045.91,9048.98,9919,302,2128,
2011-05-10_10:47,9047.22,9049.81,9046.08,9048.56,8428,210,1835,
2011-05-10_10:48,9047.18,9047.81,9046.62,9046.62,9479,226,1874,
2011-05-10_10:49,9049.06,9049.06,9044.05,9044.05,8113,177,1836,
2011-05-10_10:50,9045.40,9045.40,9042.90,9044.45,8757,283,2139,
2011-05-10_10:51,9044.80,9047.57,9044.80,9047.57,8911,235,1870,
2011-05-10_10:52,9044.73,9046.00,9042.75,9045.93,8508,250,1867,
2011-05-10_10:53,9043.86,9043.86,9042.49,9042.79,8302,251,1899,
2011-05-10_10:54,9045.90,9045.90,9042.34,9044.74,7118,202,1675,
2011-05-10_10:55,9045.27,9045.27,9040.70,9040.70,8649,225,1809,
2011-05-10_10:56,9042.02,9042.32,9041.18,9041.18,7785,246,1934,
2011-05-10_10:57,9041.51,9042.93,9041.51,9041.62,8428,230,1951,
2011-05-10_10:58,9041.72,9044.14,9041.72,9044.14,7323,226,1767,
2011-05-10_10:59,9043.79,9043.79,9040.48,9040.48,6616,194,1735,
2011-05-10_11:00,9039.38,9039.92,9038.32,9038.32,7652,240,1831,
2011-05-10_11:01,9039.06,9039.88,9039.06,9039.82,7295,261,1901,
2011-05-10_11:02,9039.16,9040.29,9039.16,9040.08,7463,247,1921,
2011-05-10_11:03,9038.75,9038.75,9035.09,9035.09,9732,238,1705,
2011-05-10_11:04,9036.13,9037.52,9034.88,9034.88,7147,227,1852,
2011-05-10_11:05,9032.68,9035.91,9032.68,9035.17,8982,274,2160,
2011-05-10_11:06,9034.77,9036.81,9034.77,9036.81,8542,263,1935,
2011-05-10_11:07,9037.54,9037.54,9037.00,9037.21,8039,247,1735,
2011-05-10_11:08,9035.97,9038.79,9035.97,9038.79,8719,263,2009,
2011-05-10_11:09,9035.37,9037.07,9034.52,9034.75,8732,246,1930,
2011-05-10_11:10,9036.76,9037.04,9036.20,9036.20,8952,219,1754,
2011-05-10_11:11,9036.64,9037.64,9035.48,9037.64,7859,274,1937,
2011-05-10_11:12,9037.93,9037.93,9034.29,9036.51,8056,225,1825,
2011-05-10_11:13,9034.29,9035.11,9034.00,9035.11,8033,227,1799,
2011-05-10_11:14,9036.97,9036.97,9034.56,9035.18,6657,197,1658,
2011-05-10_11:15,9035.88,9037.12,9034.65,9036.23,6575,253,1858,
2011-05-10_11:16,9037.05,9038.50,9034.74,9038.50,6180,177,1536,
2011-05-10_11:17,9038.29,9038.29,9034.32,9034.32,7776,218,1690,
2011-05-10_11:18,9035.36,9038.26,9034.74,9034.74,8484,191,1667,
2011-05-10_11:19,9038.18,9038.90,9037.23,9037.23,7810,216,1769,
2011-05-10_11:20,9038.61,9038.61,9036.93,9037.78,7909,212,1836,
2011-05-10_11:21,9037.60,9039.34,9034.38,9039.34,6795,210,1687,
2011-05-10_11:22,9038.62,9038.63,9038.47,9038.63,7779,192,1708,
2011-05-10_11:23,9036.37,9037.55,9034.87,9034.87,7200,183,1776,
2011-05-10_11:24,9035.80,9035.80,9031.98,9032.74,8653,234,1811,
2011-05-10_11:25,9034.57,9035.98,9034.57,9034.86,8453,223,1917,
2011-05-10_11:26,9033.84,9033.84,9031.70,9031.70,7433,232,1774,
2011-05-10_11:27,9035.42,9035.42,9031.31,9033.52,8086,206,1853,
2011-05-10_11:28,9034.41,9034.83,9033.34,9033.34,8934,210,1975,
2011-05-10_11:29,9033.53,9035.37,9032.82,9035.37,6963,176,1617,
2011-05-10_11:30,9034.90,9035.64,9034.32,9035.64,7166,215,1646,
2011-05-10_11:31,9033.67,9036.46,9033.67,9035.99,6957,176,1484,
2011-05-10_11:32,9035.53,9035.53,9033.13,9033.42,6481,189,1568,
2011-05-10_11:33,9034.23,9034.43,9031.26,9034.02,6870,188,1667,
2011-05-10_11:34,9033.74,9035.09,9033.74,9033.97,6777,201,1694,
2011-05-10_11:35,9033.24,9033.24,9032.36,9032.58,8524,241,1771,
2011-05-10_11:36,9029.60,9029.77,9028.24,9029.67,7208,221,1612,
2011-05-10_11:37,9029.63,9029.63,9028.23,9028.23,8099,257,1980,
2011-05-10_11:38,9029.87,9029.87,9026.06,9026.36,8404,274,2071,
2011-05-10_11:39,9028.44,9028.44,9024.69,9026.10,11150,359,2211,
2011-05-10_11:40,9025.23,9025.23,9021.77,9021.99,12585,352,2328,
2011-05-10_11:41,9019.18,9019.18,9018.27,9018.27,13562,419,2730,
2011-05-10_11:42,9017.48,9017.48,9016.12,9016.67,11825,386,2606,
2011-05-10_11:43,9016.44,9016.44,9013.16,9013.16,13282,347,2722,
2011-05-10_11:44,9013.77,9015.40,9012.20,9013.46,12514,355,2757,
2011-05-10_11:45,9012.25,9013.38,9010.65,9011.77,14216,423,2843,
2011-05-10_11:46,9008.73,9016.20,9008.73,9013.18,14979,461,3196,
2011-05-10_11:47,9016.71,9018.70,9016.71,9017.21,13050,411,2885,
2011-05-10_11:48,9017.27,9023.20,9016.42,9023.20,13328,329,2620,
2011-05-10_11:49,9023.56,9027.10,9023.56,9027.10,13752,456,3317,
2011-05-10_11:50,9025.01,9027.22,9025.01,9026.25,10515,384,2193,
2011-05-10_11:51,9027.53,9027.53,9025.55,9025.60,8233,226,1712,
2011-05-10_11:52,9026.51,9027.39,9025.89,9027.27,6974,241,1642,
2011-05-10_11:53,9024.69,9027.81,9024.69,9025.44,7807,276,2063,
2011-05-10_11:54,9027.34,9028.55,9026.84,9026.96,6690,190,1576,
2011-05-10_11:55,9025.01,9030.85,9025.01,9030.16,7255,211,1679,
2011-05-10_11:56,9027.78,9027.78,9024.99,9024.99,6128,174,1477,
2011-05-10_11:57,9027.62,9029.56,9027.07,9029.56,6172,165,1584,
2011-05-10_11:58,9029.91,9029.91,9027.63,9029.02,6022,157,1477,
2011-05-10_11:59,9028.06,9029.18,9027.93,9027.93,7228,180,1542,
2011-05-10_12:00,9026.65,9027.60,9023.63,9024.72,5944,165,1376,
2011-05-10_12:01,9025.83,9026.71,9025.08,9025.08,5949,159,1387,
2011-05-10_12:02,9026.32,9029.32,9026.32,9029.32,5524,152,1501,
2011-05-10_12:03,9028.01,9028.01,9025.69,9026.80,6010,205,1522,
2011-05-10_12:04,9026.67,9027.75,9026.38,9027.75,6712,211,1508,
2011-05-10_12:05,9029.24,9029.24,9028.01,9028.61,6446,185,1596,
2011-05-10_12:06,9030.00,9030.00,9026.53,9026.53,5456,154,1347,
2011-05-10_12:07,9027.71,9028.20,9024.18,9025.78,5593,146,1332,
2011-05-10_12:08,9028.97,9029.47,9026.54,9029.25,6011,159,1340,
2011-05-10_12:09,9028.05,9028.05,9026.26,9026.45,6195,191,1471,
2011-05-10_12:10,9027.56,9028.11,9027.25,9027.79,6256,240,1693,
2011-05-10_12:11,9026.93,9029.32,9026.93,9027.51,4792,175,1440,
2011-05-10_12:12,9027.14,9027.64,9025.98,9027.64,6243,187,1570,
2011-05-10_12:13,9027.32,9027.32,9022.50,9022.50,7287,233,1582,
2011-05-10_12:14,9023.00,9026.45,9023.00,9026.05,4656,182,1453,
2011-05-10_12:15,9024.71,9024.71,9020.89,9022.03,8725,330,1794,
2011-05-10_12:16,9022.41,9022.41,9021.78,9022.05,7767,270,1947,
2011-05-10_12:17,9020.84,9020.84,9017.79,9018.07,9827,386,1959,
2011-05-10_12:18,9017.35,9017.35,9012.52,9012.52,10151,357,2109,
2011-05-10_12:19,9011.01,9011.01,9007.93,9007.93,14233,404,2282,
2011-05-10_12:20,9010.98,9010.98,9008.15,9008.15,16218,457,2586,
2011-05-10_12:21,9008.10,9012.78,9008.10,9012.48,14603,368,2519,
2011-05-10_12:22,9012.22,9013.30,9010.73,9013.30,10760,319,2272,
2011-05-10_12:23,9014.23,9014.77,9014.23,9014.77,9235,299,2110,
2011-05-10_12:24,9017.42,9017.42,9015.37,9015.82,10119,319,2314,
2011-05-10_12:25,9015.69,9016.53,9011.18,9011.18,8072,272,2082,
2011-05-10_12:26,9017.01,9017.01,9013.67,9015.20,8078,300,2013,
2011-05-10_12:27,9012.59,9014.27,9012.59,9014.27,8952,280,2027,
2011-05-10_12:28,9013.93,9014.57,9012.78,9013.28,8294,207,1816,
2011-05-10_12:29,9013.57,9015.42,9013.57,9014.22,8558,270,1866,
2011-05-10_12:30,9015.80,9016.92,9015.18,9015.18,10587,324,2090,
2011-05-10_12:31,9016.35,9016.35,9012.49,9012.49,7421,242,1747,
2011-05-10_12:32,9013.29,9014.21,9013.29,9013.65,7611,211,1621,
2011-05-10_12:33,9013.41,9014.44,9011.47,9013.70,8489,206,1684,
2011-05-10_12:34,9012.90,9016.23,9012.90,9016.23,8136,245,1963,
2011-05-10_12:35,9017.12,9018.29,9017.12,9017.98,7593,211,1968,
2011-05-10_12:36,9018.36,9021.36,9018.36,9020.50,10212,328,2397,
2011-05-10_12:37,9019.99,9021.03,9019.15,9020.23,8969,253,2197,
2011-05-10_12:38,9022.19,9022.19,9020.31,9020.94,9870,267,2152,
2011-05-10_12:39,9019.93,9020.91,9019.69,9020.91,9911,232,1981,
2011-05-10_12:40,9020.65,9020.65,9018.60,9018.60,9403,253,1996,
2011-05-10_12:41,9016.95,9019.37,9016.70,9018.63,9021,294,2107,
2011-05-10_12:42,9019.85,9020.03,9019.85,9019.85,8846,214,1915,
2011-05-10_12:43,9019.92,9020.81,9019.92,9020.81,8909,227,2051,
2011-05-10_12:44,9019.52,9019.52,9017.79,9017.79,8718,222,1853,
2011-05-10_12:45,9019.36,9020.61,9019.27,9019.27,8527,219,1938,
2011-05-10_12:46,9017.07,9018.03,9017.07,9017.35,9988,264,1963,
2011-05-10_12:47,9018.51,9019.51,9017.43,9017.43,11141,262,2297,
2011-05-10_12:48,9017.52,9017.52,9017.06,9017.06,8993,279,1880,
2011-05-10_12:49,9015.78,9018.04,9015.19,9015.19,10040,310,2200,
2011-05-10_12:50,9016.63,9016.63,9014.66,9016.57,8936,214,1942,
2011-05-10_12:51,9016.41,9017.79,9015.44,9017.33,9670,229,1993,
2011-05-10_12:52,9018.94,9021.37,9017.33,9017.33,10356,249,1938,
2011-05-10_12:53,9017.83,9018.15,9017.83,9018.15,9653,258,1974,
2011-05-10_12:54,9022.30,9024.93,9021.06,9021.06,9460,292,2031,
2011-05-10_12:55,9023.14,9023.14,9021.64,9021.64,7969,224,1882,
2011-05-10_12:56,9025.13,9025.13,9022.95,9022.98,9868,247,2232,
2011-05-10_12:57,9023.58,9026.21,9023.58,9025.35,8143,235,2023,
2011-05-10_12:58,9024.06,9026.69,9024.06,9026.69,8529,241,2019,
2011-05-10_12:59,9025.48,9027.15,9025.10,9025.95,9061,281,2300,
2011-05-10_13:00,9027.13,9027.38,9026.16,9027.38,9307,253,2127,
2011-05-10_13:01,9029.93,9037.81,9029.93,9037.81,15313,499,3658,
2011-05-10_13:02,9038.52,9038.52,9036.95,9037.56,10737,370,2600,
2011-05-10_13:03,9035.59,9036.88,9035.29,9036.85,11094,359,2631,
2011-05-10_13:04,9038.12,9038.12,9034.99,9035.16,12746,343,2602,
2011-05-10_13:05,9037.01,9037.01,9034.45,9036.96,14765,358,2791,
2011-05-10_13:06,9035.56,9035.91,9032.04,9032.04,11062,269,2565,
2011-05-10_13:07,9033.66,9034.62,9033.66,9034.62,11546,281,2457,
2011-05-10_13:08,9034.39,9034.39,9032.74,9033.31,10093,250,2325,
2011-05-10_13:09,9032.39,9033.72,9032.39,9033.65,11405,269,2473,
2011-05-10_13:10,9032.26,9032.26,9030.34,9030.34,11513,288,2399,
2011-05-10_13:11,9031.62,9031.86,9028.92,9028.92,10091,251,2390,
2011-05-10_13:12,9030.96,9030.96,9026.52,9026.52,12774,363,2847,
2011-05-10_13:13,9027.94,9027.94,9025.09,9025.09,15745,392,2802,
2011-05-10_13:14,9025.01,9026.00,9024.57,9026.00,14331,384,3070,
2011-05-10_13:15,9029.25,9029.25,9027.95,9028.96,15823,397,3190,
2011-05-10_13:16,9025.95,9029.53,9025.95,9029.53,13956,381,3344,
2011-05-10_13:17,9033.68,9033.68,9027.89,9027.89,14027,354,3252,
2011-05-10_13:18,9032.55,9032.55,9027.86,9027.89,13403,325,3078,
2011-05-10_13:19,9028.71,9029.21,9027.17,9027.17,13503,351,3107,
2011-05-10_13:20,9025.22,9031.47,9025.22,9030.99,13790,355,3075,
2011-05-10_13:21,9026.36,9031.91,9026.19,9026.19,16051,414,3530,
2011-05-10_13:22,9030.54,9031.04,9025.67,9025.67,18125,443,3785,
2011-05-10_13:23,9029.86,9029.86,9029.24,9029.45,16916,436,3956,
2011-05-10_13:24,9029.70,9029.70,9027.64,9027.98,21527,521,4189,
2011-05-10_13:25,9029.97,9032.62,9029.12,9032.62,23427,580,4771,
2011-05-10_13:26,9032.60,9032.60,9032.60,9032.60,0,0,0,
2011-05-10_13:27,9032.60,9032.60,9032.60,9032.60,0,0,0,
2011-05-10_13:28,9032.60,9032.60,9032.60,9032.60,0,0,0,
2011-05-10_13:29,9032.60,9032.60,9032.60,9032.60,0,0,0,
2011-05-10_13:30,9032.60,9032.60,9023.28,9023.28,120661,4891,31532,
2011-05-11_09:01,9073.88,9082.01,9073.88,9082.01,69957,2743,21851,
2011-05-11_09:02,9081.29,9081.29,9079.47,9080.06,28757,1096,8047,
2011-05-11_09:03,9080.29,9081.37,9077.55,9081.37,33445,1020,7541,
2011-05-11_09:04,9076.23,9078.38,9074.77,9076.70,33666,933,7013,
2011-05-11_09:05,9075.35,9075.35,9071.49,9074.02,32921,873,6479,
2011-05-11_09:06,9071.57,9071.74,9071.10,9071.29,32879,818,5973,
2011-05-11_09:07,9067.07,9070.36,9067.07,9070.13,28853,804,6006,
2011-05-11_09:08,9068.14,9068.14,9066.20,9066.20,27808,722,5703,
2011-05-11_09:09,9067.99,9069.75,9067.61,9069.33,29131,792,6023,
2011-05-11_09:10,9064.94,9064.94,9060.97,9061.21,28809,680,5485,
2011-05-11_09:11,9061.45,9064.25,9060.16,9060.16,28884,815,5812,
2011-05-11_09:12,9060.36,9060.36,9057.50,9057.50,26700,714,5233,
2011-05-11_09:13,9061.12,9061.92,9060.03,9060.03,24649,586,4879,
2011-05-11_09:14,9060.11,9060.99,9060.11,9060.99,22772,591,4816,
2011-05-11_09:15,9059.56,9060.43,9059.56,9060.38,27404,647,5349,
2011-05-11_09:16,9063.01,9065.67,9063.01,9064.54,30171,728,5564,
2011-05-11_09:17,9067.51,9068.94,9065.30,9068.94,24599,743,5103,
2011-05-11_09:18,9068.32,9068.44,9066.29,9068.44,23012,591,4736,
2011-05-11_09:19,9067.71,9070.00,9067.71,9069.37,18997,517,4342,
2011-05-11_09:20,9069.94,9069.94,9066.40,9067.92,18684,533,4288,
2011-05-11_09:21,9066.86,9069.33,9066.86,9069.33,21843,587,4532,
2011-05-11_09:22,9069.40,9069.70,9066.20,9066.20,21617,578,4492,
2011-05-11_09:23,9066.94,9068.02,9066.60,9066.60,19448,529,4340,
2011-05-11_09:24,9066.19,9066.90,9066.19,9066.52,19472,552,4468,
2011-05-11_09:25,9068.26,9068.26,9068.13,9068.22,20767,542,4480,
2011-05-11_09:26,9070.19,9070.19,9066.83,9067.59,18941,492,4124,
2011-05-11_09:27,9069.71,9071.16,9069.71,9070.78,19555,511,3834,
2011-05-11_09:28,9068.46,9069.19,9067.50,9069.19,18315,480,3986,
2011-05-11_09:29,9068.23,9068.87,9067.78,9068.36,21437,586,4216,
2011-05-11_09:30,9067.49,9067.71,9062.93,9062.93,19608,502,3972,
2011-05-11_09:31,9064.06,9064.06,9062.51,9062.51,20793,576,4282,
2011-05-11_09:32,9063.39,9063.39,9062.77,9063.05,19652,629,4613,
2011-05-11_09:33,9061.74,9061.74,9056.39,9056.39,20804,677,4664,
2011-05-11_09:34,9055.62,9055.70,9053.97,9053.97,20985,614,4673,
2011-05-11_09:35,9059.16,9059.16,9051.89,9056.41,23593,626,4729,
2011-05-11_09:36,9053.55,9053.55,9050.89,9050.89,20283,489,4089,
2011-05-11_09:37,9049.34,9051.59,9049.18,9049.18,20024,622,4535,
2011-05-11_09:38,9051.50,9051.60,9050.50,9050.70,20927,532,4192,
2011-05-11_09:39,9047.16,9047.16,9043.56,9043.91,22658,623,4451,
2011-05-11_09:40,9043.71,9044.68,9042.68,9043.69,19123,547,4217,
2011-05-11_09:41,9043.36,9043.36,9038.96,9038.96,18510,488,3909,
2011-05-11_09:42,9041.62,9041.89,9041.16,9041.31,16127,408,3623,
2011-05-11_09:43,9041.85,9044.19,9041.25,9044.19,15801,400,3396,
2011-05-11_09:44,9045.57,9046.13,9045.57,9046.13,16768,384,3344,
2011-05-11_09:45,9042.06,9043.73,9042.06,9043.73,15977,448,3492,
2011-05-11_09:46,9043.30,9047.93,9043.30,9044.14,13114,417,3121,
2011-05-11_09:47,9048.64,9050.04,9048.48,9048.48,16035,436,3416,
2011-05-11_09:48,9048.25,9049.83,9048.25,9049.83,14090,323,3079,
2011-05-11_09:49,9051.30,9051.42,9050.52,9050.52,13036,366,2926,
2011-05-11_09:50,9049.82,9050.12,9049.24,9049.53,13329,424,2955,
2011-05-11_09:51,9052.35,9052.35,9046.83,9052.22,14709,429,3280,
2011-05-11_09:52,9049.52,9050.27,9048.16,9050.27,12442,372,3104,
2011-05-11_09:53,9047.46,9049.66,9046.21,9049.66,18054,547,3875,
2011-05-11_09:54,9046.35,9046.35,9037.75,9037.75,24020,685,4832,
2011-05-11_09:55,9033.25,9033.25,9026.11,9026.11,40919,1213,6825,
2011-05-11_09:56,9023.26,9024.33,9022.45,9022.45,27556,769,5383,
2011-05-11_09:57,9022.28,9022.75,9021.11,9022.33,22847,577,4361,
2011-05-11_09:58,9020.90,9020.90,9015.14,9015.14,21494,509,4322,
2011-05-11_09:59,9017.13,9017.13,9014.93,9014.93,20792,529,4381,
2011-05-11_10:00,9015.24,9017.25,9015.24,9015.46,21030,560,4246,
2011-05-11_10:01,9017.65,9026.63,9017.65,9026.63,23319,716,5313,
2011-05-11_10:02,9026.94,9038.23,9026.94,9037.97,23107,637,4539,
2011-05-11_10:03,9037.74,9039.64,9037.74,9039.45,14456,437,3090,
2011-05-11_10:04,9037.07,9037.38,9035.57,9036.44,13171,344,2705,
2011-05-11_10:05,9035.08,9038.10,9034.53,9038.10,10433,336,2472,
2011-05-11_10:06,9039.04,9040.30,9039.04,9040.23,10373,261,2358,
2011-05-11_10:07,9038.70,9040.40,9038.70,9040.40,9598,256,2256,
2011-05-11_10:08,9040.77,9040.77,9034.80,9034.80,10374,343,2421,
2011-05-11_10:09,9038.49,9038.49,9034.92,9035.54,12740,312,2484,
2011-05-11_10:10,9034.80,9035.14,9032.98,9032.98,9856,224,2264,
2011-05-11_10:11,9035.63,9035.63,9034.18,9034.18,9617,302,2236,
2011-05-11_10:12,9032.05,9032.05,9029.05,9031.73,8676,254,2203,
2011-05-11_10:13,9033.12,9035.64,9033.12,9034.10,8631,268,2101,
2011-05-11_10:14,9032.11,9034.66,9032.11,9034.58,9289,240,1995,
2011-05-11_10:15,9035.10,9035.10,9030.74,9032.14,8773,247,2053,
2011-05-11_10:16,9034.37,9036.97,9034.37,9036.64,9025,221,2028,
2011-05-11_10:17,9033.87,9037.38,9033.87,9037.38,11123,286,2266,
2011-05-11_10:18,9037.04,9040.22,9037.04,9039.59,10878,335,2396,
2011-05-11_10:19,9038.93,9040.25,9036.58,9036.58,11129,337,2483,
2011-05-11_10:20,9036.44,9037.84,9035.66,9035.85,9485,320,2275,
2011-05-11_10:21,9037.45,9037.45,9032.69,9032.69,10832,330,2398,
2011-05-11_10:22,9032.79,9033.16,9032.25,9032.98,10202,339,2363,
2011-05-11_10:23,9029.64,9032.79,9029.64,9031.71,12742,297,2427,
2011-05-11_10:24,9031.98,9035.41,9031.98,9034.84,8858,248,2105,
2011-05-11_10:25,9035.24,9035.24,9033.37,9034.59,8591,252,2152,
2011-05-11_10:26,9034.52,9034.52,9033.53,9033.87,8751,238,1988,
2011-05-11_10:27,9032.39,9034.56,9032.39,9034.56,8718,259,2037,
2011-05-11_10:28,9030.29,9032.44,9030.29,9031.67,7456,248,1866,
2011-05-11_10:29,9030.40,9032.48,9029.72,9029.72,10263,270,2056,
2011-05-11_10:30,9029.11,9031.34,9027.70,9027.70,8873,300,2212,
2011-05-11_10:31,9031.83,9034.04,9031.83,9032.46,8416,244,1984,
2011-05-11_10:32,9032.24,9032.96,9031.13,9031.13,9586,274,2194,
2011-05-11_10:33,9033.41,9035.94,9033.31,9035.94,9939,293,2177,
2011-05-11_10:34,9034.05,9035.36,9034.05,9035.18,11752,303,2453,
2011-05-11_10:35,9034.31,9035.99,9034.31,9035.99,9483,247,2068,
2011-05-11_10:36,9035.49,9038.11,9035.49,9036.22,10979,336,2417,
2011-05-11_10:37,9035.15,9036.77,9035.15,9036.77,10366,308,2150,
2011-05-11_10:38,9037.12,9037.57,9036.58,9036.77,8525,275,2111,
2011-05-11_10:39,9035.16,9037.53,9035.16,9036.85,10163,270,2331,
2011-05-11_10:40,9038.35,9039.97,9036.77,9039.97,11483,364,2591,
2011-05-11_10:41,9039.25,9041.10,9038.69,9041.10,12708,433,2785,
2011-05-11_10:42,9039.33,9041.69,9039.33,9040.90,9779,316,2364,
2011-05-11_10:43,9040.87,9041.70,9040.87,9041.54,12364,363,2766,
2011-05-11_10:44,9039.21,9043.61,9039.21,9041.60,10645,281,2453,
2011-05-11_10:45,9045.37,9045.37,9040.90,9041.60,10624,357,2536,
2011-05-11_10:46,9045.03,9045.03,9042.23,9044.37,9057,302,2402,
2011-05-11_10:47,9046.29,9046.29,9044.05,9045.59,9304,278,2161,
2011-05-11_10:48,9041.86,9044.83,9041.86,9044.40,9282,264,2154,
2011-05-11_10:49,9045.69,9045.69,9044.70,9044.70,10754,306,2352,
2011-05-11_10:50,9046.20,9046.20,9040.98,9040.98,8546,267,2032,
2011-05-11_10:51,9041.72,9044.42,9041.72,9042.03,10412,295,2405,
2011-05-11_10:52,9043.22,9045.52,9043.22,9045.41,9003,296,2255,
2011-05-11_10:53,9042.84,9044.26,9041.42,9044.26,10124,284,2280,
2011-05-11_10:54,9043.69,9044.67,9043.69,9043.91,10040,252,2032,
2011-05-11_10:55,9044.68,9047.99,9044.68,9045.06,8945,281,2223,
2011-05-11_10:56,9047.34,9047.34,9044.97,9045.28,7749,251,2089,
2011-05-11_10:57,9043.43,9049.12,9043.43,9047.06,7850,213,1952,
2011-05-11_10:58,9047.44,9047.98,9045.89,9046.09,8975,271,2071,
2011-05-11_10:59,9045.24,9047.43,9045.24,9047.43,9712,291,2123,
2011-05-11_11:00,9047.00,9047.00,9045.89,9045.89,7444,212,1972,
2011-05-11_11:01,9043.80,9045.50,9043.80,9044.74,8388,245,2112,
2011-05-11_11:02,9043.43,9048.15,9043.43,9048.09,7502,235,2072,
2011-05-11_11:03,9046.24,9047.92,9045.88,9047.92,8908,265,2055,
2011-05-11_11:04,9048.01,9048.57,9046.67,9046.67,9935,320,2363,
2011-05-11_11:05,9049.68,9049.68,9045.48,9047.73,9564,230,2188,
2011-05-11_11:06,9047.00,9047.00,9044.84,9044.84,8646,230,2082,
2011-05-11_11:07,9046.08,9048.32,9046.08,9048.32,8742,269,2265,
2011-05-11_11:08,9048.95,9048.95,9044.85,9044.85,8489,232,2172,
2011-05-11_11:09,9046.56,9050.30,9046.56,9050.30,9525,322,2031,
2011-05-11_11:10,9052.25,9052.25,9050.48,9050.50,9477,296,2191,
2011-05-11_11:11,9049.50,9053.14,9049.50,9052.72,10836,345,2570,
2011-05-11_11:12,9053.48,9053.79,9052.85,9053.79,9509,271,2118,
2011-05-11_11:13,9054.07,9054.07,9050.02,9051.13,7465,209,1931,
2011-05-11_11:14,9054.43,9054.43,9053.53,9053.58,7945,238,2101,
2011-05-11_11:15,9053.34,9054.48,9052.83,9052.83,8835,281,2053,
2011-05-11_11:16,9053.24,9053.24,9050.91,9051.59,7867,197,1904,
2011-05-11_11:17,9054.32,9054.32,9051.51,9051.51,7541,234,1948,
2011-05-11_11:18,9051.89,9052.33,9050.96,9050.96,7783,225,1907,
2011-05-11_11:19,9050.26,9051.27,9048.94,9051.27,7903,206,1755,
2011-05-11_11:20,9050.66,9051.10,9050.55,9051.10,9602,276,2186,
2011-05-11_11:21,9050.47,9051.81,9050.47,9051.44,8683,285,2166,
2011-05-11_11:22,9050.35,9050.37,9048.53,9050.37,6529,241,1880,
2011-05-11_11:23,9050.85,9052.31,9050.38,9052.31,8281,274,2085,
2011-05-11_11:24,9051.30,9051.30,9049.33,9050.64,8563,296,2130,
2011-05-11_11:25,9049.64,9051.31,9049.64,9051.31,8511,223,1937,
2011-05-11_11:26,9049.50,9049.50,9046.46,9048.64,8426,228,1790,
2011-05-11_11:27,9047.57,9048.82,9046.10,9048.49,8765,236,1954,
2011-05-11_11:28,9050.15,9051.80,9050.15,9051.80,8312,258,2032,
2011-05-11_11:29,9052.05,9052.05,9045.04,9045.04,7908,220,1780,
2011-05-11_11:30,9048.27,9048.27,9045.82,9047.79,7495,228,1914,
2011-05-11_11:31,9046.55,9050.30,9046.55,9048.20,8295,235,2014,
2011-05-11_11:32,9047.26,9047.26,9045.78,9046.31,7222,260,1845,
2011-05-11_11:33,9045.52,9048.39,9045.52,9047.37,7630,251,2008,
2011-05-11_11:34,9045.67,9047.28,9045.67,9047.28,7399,253,2077,
2011-05-11_11:35,9049.13,9049.13,9045.49,9045.55,9343,274,2286,
2011-05-11_11:36,9044.95,9048.59,9044.95,9048.59,7549,230,1992,
2011-05-11_11:37,9045.47,9048.52,9045.47,9048.52,7522,223,1842,
2011-05-11_11:38,9046.94,9046.99,9046.48,9046.64,7680,221,1705,
2011-05-11_11:39,9048.03,9050.83,9048.03,9050.83,6667,202,1690,
2011-05-11_11:40,9049.15,9049.96,9048.48,9048.48,7444,214,1724,
2011-05-11_11:41,9048.21,9050.53,9048.01,9048.01,7454,226,1847,
2011-05-11_11:42,9050.97,9050.97,9049.05,9050.93,8276,249,1922,
2011-05-11_11:43,9049.63,9050.43,9049.63,9050.43,6351,223,1779,
2011-05-11_11:44,9050.62,9050.62,9047.98,9047.98,6472,218,1921,
2011-05-11_11:45,9049.38,9050.86,9048.49,9050.86,6596,233,1788,
2011-05-11_11:46,9049.32,9049.98,9048.49,9048.49,7159,224,1825,
2011-05-11_11:47,9045.80,9048.42,9045.80,9046.84,8150,230,1932,
2011-05-11_11:48,9048.69,9049.70,9048.17,9049.70,7964,229,1731,
2011-05-11_11:49,9048.45,9048.71,9047.75,9048.12,6254,233,1692,
2011-05-11_11:50,9047.79,9048.74,9047.53,9047.72,8082,378,2109,
2011-05-11_11:51,9047.55,9048.25,9043.59,9043.59,7708,263,2003,
2011-05-11_11:52,9044.80,9045.67,9043.51,9045.67,6903,234,1944,
2011-05-11_11:53,9046.48,9046.48,9040.10,9043.34,7771,313,2212,
2011-05-11_11:54,9048.01,9048.01,9045.11,9045.17,9674,359,2317,
2011-05-11_11:55,9044.88,9044.88,9040.16,9040.16,9707,393,2312,
2011-05-11_11:56,9042.03,9042.17,9037.60,9037.60,9477,296,2187,
2011-05-11_11:57,9041.33,9041.33,9040.55,9040.57,8190,309,2103,
2011-05-11_11:58,9042.20,9043.29,9042.20,9042.47,8690,379,2192,
2011-05-11_11:59,9044.46,9044.46,9041.61,9042.50,8526,265,1822,
2011-05-11_12:00,9041.56,9043.25,9041.56,9043.25,7681,276,1907,
2011-05-11_12:01,9043.14,9043.14,9040.14,9041.83,11007,316,2119,
2011-05-11_12:02,9041.19,9041.19,9040.34,9040.34,11473,390,2537,
2011-05-11_12:03,9039.90,9040.13,9037.28,9040.13,7429,233,1994,
2011-05-11_12:04,9039.74,9041.75,9038.25,9040.00,7136,336,1984,
2011-05-11_12:05,9036.65,9037.44,9034.38,9037.44,7232,310,1923,
2011-05-11_12:06,9037.20,9039.28,9037.20,9038.95,8224,248,1992,
2011-05-11_12:07,9039.16,9039.16,9034.34,9037.45,9158,283,1835,
2011-05-11_12:08,9038.64,9038.73,9036.74,9038.73,7618,239,1882,
2011-05-11_12:09,9036.62,9036.99,9035.36,9035.97,8470,252,1929,
2011-05-11_12:10,9037.27,9037.27,9035.59,9035.86,8342,245,1785,
2011-05-11_12:11,9034.32,9037.40,9034.32,9037.40,7609,243,1898,
2011-05-11_12:12,9037.28,9037.28,9035.99,9036.39,8466,254,1881,
2011-05-11_12:13,9036.38,9038.50,9033.28,9038.50,8631,211,1692,
2011-05-11_12:14,9034.87,9037.58,9034.87,9037.58,8106,239,1850,
2011-05-11_12:15,9035.33,9037.85,9035.33,9036.34,8710,250,1840,
2011-05-11_12:16,9034.36,9037.40,9034.36,9035.64,7843,223,1786,
2011-05-11_12:17,9035.52,9036.26,9034.83,9036.26,7187,231,1850,
2011-05-11_12:18,9035.81,9035.81,9034.12,9035.70,8687,284,2070,
2011-05-11_12:19,9035.89,9037.74,9035.10,9037.74,8157,219,2037,
2011-05-11_12:20,9035.52,9037.21,9035.52,9037.21,7498,194,1744,
2011-05-11_12:21,9034.37,9036.45,9034.09,9034.09,9626,255,2159,
2011-05-11_12:22,9037.77,9038.60,9034.04,9034.04,7508,195,1934,
2011-05-11_12:23,9033.93,9036.62,9033.93,9036.62,8009,197,1875,
2011-05-11_12:24,9036.09,9037.60,9032.80,9032.80,7636,256,1989,
2011-05-11_12:25,9032.12,9033.93,9032.12,9033.93,11369,454,2379,
2011-05-11_12:26,9035.98,9035.98,9033.25,9035.90,8298,224,1921,
2011-05-11_12:27,9035.58,9035.58,9032.57,9034.30,7894,299,1915,
2011-05-11_12:28,9034.60,9034.89,9033.83,9034.89,7534,210,1875,
2011-05-11_12:29,9034.68,9034.68,9032.02,9034.41,8375,219,1938,
2011-05-11_12:30,9032.31,9034.81,9032.31,9034.09,6868,203,1824,
2011-05-11_12:31,9030.38,9036.55,9030.38,9035.65,7550,235,2028,
2011-05-11_12:32,9033.57,9033.57,9030.86,9033.16,7765,213,2049,
2011-05-11_12:33,9031.39,9034.10,9031.39,9033.06,9082,284,2277,
2011-05-11_12:34,9029.10,9031.35,9029.10,9031.35,8442,235,2110,
2011-05-11_12:35,9030.97,9031.05,9029.19,9029.19,7851,221,1939,
2011-05-11_12:36,9029.64,9030.44,9029.64,9030.44,9533,233,2118,
2011-05-11_12:37,9032.77,9032.77,9031.85,9032.42,9415,229,2025,
2011-05-11_12:38,9031.23,9034.38,9031.23,9034.38,8618,267,2056,
2011-05-11_12:39,9034.23,9034.23,9030.40,9030.40,7768,213,1804,
2011-05-11_12:40,9033.78,9033.78,9032.14,9032.72,7004,227,1848,
2011-05-11_12:41,9033.89,9034.19,9029.96,9030.74,8113,251,2087,
2011-05-11_12:42,9035.18,9036.05,9034.40,9034.40,9358,317,2212,
2011-05-11_12:43,9033.78,9035.87,9033.78,9035.87,11044,290,2463,
2011-05-11_12:44,9037.81,9037.81,9036.65,9037.04,8165,237,1956,
2011-05-11_12:45,9037.30,9038.07,9035.78,9037.02,8682,299,1944,
2011-05-11_12:46,9035.13,9037.35,9035.13,9036.98,8617,260,2165,
2011-05-11_12:47,9034.97,9037.24,9034.97,9037.24,8712,239,1957,
2011-05-11_12:48,9036.31,9037.80,9036.25,9037.80,9456,292,2266,
2011-05-11_12:49,9036.37,9036.97,9034.12,9036.97,8156,223,2004,
2011-05-11_12:50,9036.49,9038.63,9035.92,9038.63,8267,210,2045,
2011-05-11_12:51,9037.65,9037.65,9035.34,9036.48,8723,257,2103,
2011-05-11_12:52,9038.23,9038.23,9033.16,9036.37,8463,236,2104,
2011-05-11_12:53,9036.27,9037.98,9035.83,9037.98,10131,356,2324,
2011-05-11_12:54,9036.55,9036.55,9034.22,9036.51,10203,336,2305,
2011-05-11_12:55,9036.79,9036.79,9034.42,9035.38,11179,296,2402,
2011-05-11_12:56,9034.78,9034.98,9032.48,9034.98,9598,291,2441,
2011-05-11_12:57,9031.57,9036.84,9031.57,9033.70,9833,263,2368,
2011-05-11_12:58,9036.54,9036.54,9032.57,9035.17,9596,272,2317,
2011-05-11_12:59,9032.86,9034.95,9032.86,9034.95,10680,286,2548,
2011-05-11_13:00,9035.27,9036.02,9033.98,9034.28,10340,250,2549,
2011-05-11_13:01,9032.07,9032.07,9027.68,9029.08,12795,348,2635,
2011-05-11_13:02,9028.67,9028.67,9025.16,9025.62,16577,427,3597,
2011-05-11_13:03,9026.54,9028.18,9025.31,9028.18,15335,389,3476,
2011-05-11_13:04,9028.61,9028.61,9025.56,9025.92,13953,353,3161,
2011-05-11_13:05,9024.79,9024.79,9020.96,9021.51,13744,333,3130,
2011-05-11_13:06,9018.82,9020.69,9018.82,9019.31,14164,379,3270,
2011-05-11_13:07,9017.65,9020.41,9017.65,9019.92,13379,359,3308,
2011-05-11_13:08,9018.06,9021.72,9018.06,9019.77,14779,403,3380,
2011-05-11_13:09,9019.10,9021.72,9019.10,9021.39,15568,415,3553,
2011-05-11_13:10,9021.42,9021.42,9018.17,9018.17,14848,404,3377,
2011-05-11_13:11,9018.09,9021.42,9017.09,9017.09,13663,378,3333,
2011-05-11_13:12,9019.42,9021.37,9019.34,9019.34,14572,379,3294,
2011-05-11_13:13,9019.67,9019.67,9015.00,9015.00,13568,353,3193,
2011-05-11_13:14,9016.80,9021.33,9016.80,9020.68,12882,350,3286,
2011-05-11_13:15,9020.49,9020.50,9017.50,9020.50,14988,405,3511,
2011-05-11_13:16,9020.34,9021.13,9018.65,9019.14,14547,356,3358,
2011-05-11_13:17,9018.08,9018.86,9017.86,9018.86,13614,450,3715,
2011-05-11_13:18,9018.13,9018.13,9014.74,9014.74,15209,426,3806,
2011-05-11_13:19,9015.14,9019.09,9015.14,9019.09,16533,471,3854,
2011-05-11_13:20,9016.84,9016.84,9014.36,9014.36,17032,527,4375,
2011-05-11_13:21,9014.89,9018.90,9014.79,9018.90,20227,494,4469,
2011-05-11_13:22,9018.82,9018.82,9015.79,9017.99,23645,584,4846,
2011-05-11_13:23,9017.85,9017.85,9015.04,9016.33,21982,565,5281,
2011-05-11_13:24,9017.26,9019.29,9017.26,9018.99,26342,755,5924,
2011-05-11_13:25,9020.88,9022.76,9020.88,9021.05,27222,605,5307,
2011-05-11_13:26,9021.05,9021.05,9021.05,9021.05,0,0,0,
2011-05-11_13:27,9021.05,9021.05,9021.05,9021.05,0,0,0,
2011-05-11_13:28,9021.05,9021.05,9021.05,9021.05,0,0,0,
2011-05-11_13:29,9021.05,9021.05,9021.05,9021.05,0,0,0,
2011-05-11_13:30,9021.05,9021.05,9020.40,9020.40,150759,5858,33681,
2011-05-12_09:01,8977.77,8977.77,8968.45,8968.45,69984,2679,20616,
2011-05-12_09:02,8965.51,8970.13,8965.51,8967.87,27921,963,7136,
2011-05-12_09:03,8973.89,8975.08,8973.55,8975.08,33174,1032,7667,
2011-05-12_09:04,8979.47,8984.34,8977.80,8984.34,36534,1006,7418,
2011-05-12_09:05,8984.33,8984.95,8983.73,8984.95,36123,847,6611,
2011-05-12_09:06,8986.94,8989.36,8986.94,8989.33,35104,830,6688,
2011-05-12_09:07,8989.46,8995.74,8989.46,8995.74,30899,693,5889,
2011-05-12_09:08,8994.40,8996.24,8994.19,8996.24,25676,669,5306,
2011-05-12_09:09,8993.01,8993.66,8992.58,8992.58,26927,653,5476,
2011-05-12_09:10,8994.74,8994.74,8989.80,8990.16,23851,548,4848,
2011-05-12_09:11,8992.08,8992.91,8990.68,8992.91,24346,604,4775,
2011-05-12_09:12,8989.48,8991.68,8989.48,8990.64,23911,570,4811,
2011-05-12_09:13,8990.88,8995.15,8990.88,8995.15,21338,570,4956,
2011-05-12_09:14,8995.50,8999.18,8995.50,8999.18,23315,568,4471,
2011-05-12_09:15,8999.07,8999.07,8995.97,8995.97,23178,517,4255,
2011-05-12_09:16,8997.40,8997.40,8993.00,8993.00,27841,702,4863,
2011-05-12_09:17,8991.18,8991.18,8988.37,8988.37,24481,624,4607,
2011-05-12_09:18,8988.55,8988.55,8985.41,8985.41,27651,747,5060,
2011-05-12_09:19,8984.39,8984.39,8978.68,8978.68,29647,807,5514,
2011-05-12_09:20,8977.49,8978.92,8977.49,8977.95,23400,632,4805,
2011-05-12_09:21,8979.63,8980.28,8979.25,8980.28,24802,593,4710,
2011-05-12_09:22,8977.72,8977.72,8976.06,8976.29,23038,620,4538,
2011-05-12_09:23,8976.35,8976.53,8974.85,8976.50,20277,567,4369,
2011-05-12_09:24,8974.57,8977.06,8974.57,8977.06,19626,497,4023,
2011-05-12_09:25,8977.47,8977.47,8975.78,8976.11,21527,565,4192,
2011-05-12_09:26,8975.17,8975.17,8972.20,8973.47,19101,581,4099,
2011-05-12_09:27,8973.31,8974.11,8973.31,8974.11,21825,673,4353,
2011-05-12_09:28,8974.22,8974.22,8969.52,8969.52,27589,892,5293,
2011-05-12_09:29,8969.23,8969.23,8964.69,8964.69,21594,600,4247,
2011-05-12_09:30,8965.41,8967.16,8964.70,8966.48,20415,520,4082,
2011-05-12_09:31,8965.60,8966.67,8963.84,8963.84,18888,494,3816,
2011-05-12_09:32,8966.14,8966.14,8964.11,8964.72,18363,539,3822,
2011-05-12_09:33,8963.24,8971.43,8963.24,8966.14,16294,462,3363,
2011-05-12_09:34,8966.87,8970.65,8966.87,8970.63,15794,444,3292,
2011-05-12_09:35,8969.59,8972.59,8969.59,8972.59,15701,445,3477,
2011-05-12_09:36,8970.97,8973.95,8970.97,8973.67,15971,417,3538,
2011-05-12_09:37,8974.07,8974.07,8972.56,8972.56,15398,415,3692,
2011-05-12_09:38,8972.80,8974.68,8972.80,8973.16,15882,478,3628,
2011-05-12_09:39,8973.70,8975.59,8972.63,8975.59,14698,430,3462,
2011-05-12_09:40,8975.10,8976.51,8975.10,8976.17,16439,429,3498,
2011-05-12_09:41,8978.73,8983.17,8978.73,8979.91,14830,407,3552,
2011-05-12_09:42,8977.64,8984.38,8977.64,8984.38,14313,431,3520,
2011-05-12_09:43,8982.13,8982.13,8978.97,8981.95,14387,429,3410,
2011-05-12_09:44,8982.56,8984.83,8982.56,8984.83,12182,325,2866,
2011-05-12_09:45,8985.00,8985.00,8984.11,8984.81,14931,384,3243,
2011-05-12_09:46,8982.40,8982.40,8978.94,8978.94,14288,407,3077,
2011-05-12_09:47,8981.37,8981.65,8979.60,8980.49,12424,379,2859,
2011-05-12_09:48,8982.75,8984.13,8981.42,8984.01,12610,409,3115,
2011-05-12_09:49,8979.43,8984.50,8979.43,8984.50,15297,417,3274,
2011-05-12_09:50,8979.26,8979.39,8978.48,8978.48,15558,486,3265,
2011-05-12_09:51,8979.80,8979.80,8974.11,8974.11,16169,479,3607,
2011-05-12_09:52,8973.19,8977.40,8973.19,8975.80,16369,429,3229,
2011-05-12_09:53,8975.11,8975.85,8974.70,8974.70,16907,481,3357,
2011-05-12_09:54,8972.89,8972.89,8971.89,8972.79,17140,453,3425,
2011-05-12_09:55,8970.84,8971.13,8968.29,8968.29,14558,450,3041,
2011-05-12_09:56,8970.09,8970.09,8968.67,8968.67,16658,405,3247,
2011-05-12_09:57,8968.00,8969.55,8967.40,8969.55,13059,348,2807,
2011-05-12_09:58,8968.39,8968.39,8967.08,8967.08,12728,342,2717,
2011-05-12_09:59,8968.99,8972.55,8968.99,8970.59,14652,383,2843,
2011-05-12_10:00,8971.06,8971.93,8971.06,8971.61,11955,310,2499,
2011-05-12_10:01,8973.98,8974.64,8972.41,8974.56,11209,271,2275,
2011-05-12_10:02,8972.90,8974.38,8972.34,8973.89,9675,256,2319,
2011-05-12_10:03,8970.13,8975.52,8970.13,8975.52,11376,344,2406,
2011-05-12_10:04,8974.02,8976.48,8974.02,8974.93,10740,334,2437,
2011-05-12_10:05,8973.25,8977.39,8973.25,8977.39,12441,332,2449,
2011-05-12_10:06,8976.04,8979.39,8976.04,8979.39,10231,329,2441,
2011-05-12_10:07,8978.51,8981.54,8978.51,8981.54,12260,311,2353,
2011-05-12_10:08,8980.39,8981.51,8979.21,8980.45,12513,312,2564,
2011-05-12_10:09,8981.39,8981.54,8979.83,8981.54,10364,307,2395,
2011-05-12_10:10,8976.19,8980.17,8976.19,8978.70,12626,325,2779,
2011-05-12_10:11,8978.87,8982.37,8978.87,8982.37,11103,313,2485,
2011-05-12_10:12,8983.72,8983.84,8977.59,8977.59,10443,288,2516,
2011-05-12_10:13,8985.01,8985.89,8985.01,8985.83,11563,333,2530,
2011-05-12_10:14,8985.23,8986.05,8982.72,8986.05,11516,295,2461,
2011-05-12_10:15,8981.01,8984.88,8981.01,8982.00,11062,296,2432,
2011-05-12_10:16,8982.81,8983.09,8980.94,8983.08,9497,242,2091,
2011-05-12_10:17,8984.75,8984.75,8982.25,8982.25,9130,230,2130,
2011-05-12_10:18,8983.86,8983.86,8980.63,8981.98,9794,295,2401,
2011-05-12_10:19,8980.36,8984.35,8980.36,8981.62,8761,228,2111,
2011-05-12_10:20,8984.13,8985.41,8980.90,8985.41,10459,296,2361,
2011-05-12_10:21,8980.92,8984.75,8980.92,8983.54,8835,242,2120,
2011-05-12_10:22,8983.25,8983.25,8980.62,8980.62,8300,245,2007,
2011-05-12_10:23,8982.86,8984.76,8982.86,8984.69,8605,250,2004,
2011-05-12_10:24,8986.62,8986.62,8984.21,8984.71,10946,269,2113,
2011-05-12_10:25,8982.84,8985.81,8982.84,8984.33,8500,201,1751,
2011-05-12_10:26,8986.57,8986.57,8985.41,8986.49,9828,299,2139,
2011-05-12_10:27,8987.50,8988.17,8983.27,8983.27,10024,288,2372,
2011-05-12_10:28,8986.90,8986.90,8984.41,8986.25,9752,258,2425,
2011-05-12_10:29,8989.38,8989.87,8988.07,8988.09,13473,359,2502,
2011-05-12_10:30,8988.81,8990.44,8988.81,8989.08,11346,377,2678,
2011-05-12_10:31,8988.96,8994.22,8988.96,8994.22,12685,309,2782,
2011-05-12_10:32,8992.70,8993.94,8992.31,8993.81,14319,379,3005,
2011-05-12_10:33,8993.67,8994.42,8992.14,8992.14,10948,356,2660,
2011-05-12_10:34,8994.80,8996.94,8994.80,8996.94,9138,299,2446,
2011-05-12_10:35,8996.00,8996.05,8994.23,8994.23,13696,565,2759,
2011-05-12_10:36,8996.88,9001.15,8996.88,9001.15,13943,387,2614,
2011-05-12_10:37,9003.32,9004.59,9002.19,9004.13,17306,485,3268,
2011-05-12_10:38,9006.42,9009.01,9005.90,9009.01,15727,371,3162,
2011-05-12_10:39,9007.21,9011.42,9007.21,9007.91,13884,390,2971,
2011-05-12_10:40,9009.09,9011.52,9009.09,9009.78,15682,450,3272,
2011-05-12_10:41,9012.69,9014.29,9012.05,9012.55,13721,438,2999,
2011-05-12_10:42,9009.88,9014.17,9009.88,9010.17,14105,386,2950,
2011-05-12_10:43,9013.29,9013.29,9010.25,9011.15,11321,346,2545,
2011-05-12_10:44,9009.74,9012.02,9009.29,9012.01,10844,286,2092,
2011-05-12_10:45,9008.90,9012.68,9008.90,9012.68,11688,352,2242,
2011-05-12_10:46,9011.43,9012.87,9011.43,9011.87,9900,282,2213,
2011-05-12_10:47,9010.81,9011.66,9010.06,9010.06,9072,234,1979,
2011-05-12_10:48,9009.38,9011.51,9007.33,9011.51,10949,281,1952,
2011-05-12_10:49,9008.88,9011.76,9005.68,9007.67,9850,298,2291,
2011-05-12_10:50,9009.16,9009.71,9008.33,9009.71,10039,282,2114,
2011-05-12_10:51,9008.88,9010.86,9008.88,9010.76,9142,263,1916,
2011-05-12_10:52,9010.28,9011.00,9009.40,9010.83,10716,327,2170,
2011-05-12_10:53,9008.59,9010.94,9007.28,9007.28,9125,286,2003,
2011-05-12_10:54,9010.55,9010.55,9007.84,9008.20,8153,251,2009,
2011-05-12_10:55,9008.72,9008.86,9008.32,9008.32,8018,282,2103,
2011-05-12_10:56,9010.71,9010.71,9009.10,9010.24,10242,381,2110,
2011-05-12_10:57,9010.39,9013.14,9010.39,9012.83,8224,348,2138,
2011-05-12_10:58,9009.54,9015.59,9009.54,9012.06,12440,563,2507,
2011-05-12_10:59,9013.76,9013.76,9012.77,9012.81,12457,538,2698,
2011-05-12_11:00,9015.00,9015.00,9012.96,9012.96,8474,359,2260,
2011-05-12_11:01,9011.87,9013.90,9011.87,9013.58,16410,410,2455,
2011-05-12_11:02,9015.27,9016.78,9014.86,9016.78,11071,329,2167,
2011-05-12_11:03,9016.60,9017.67,9016.60,9017.67,12098,468,2353,
2011-05-12_11:04,9022.32,9022.32,9020.10,9021.81,10652,465,2268,
2011-05-12_11:05,9021.17,9024.09,9021.17,9023.80,11329,445,2493,
2011-05-12_11:06,9027.93,9028.54,9026.55,9028.54,11075,390,2363,
2011-05-12_11:07,9029.30,9029.38,9027.60,9027.60,11490,364,2512,
2011-05-12_11:08,9027.00,9027.00,9023.60,9025.30,15766,494,2870,
2011-05-12_11:09,9027.74,9027.74,9023.53,9023.75,10641,341,2280,
2011-05-12_11:10,9022.17,9022.39,9021.72,9022.39,11111,309,2335,
2011-05-12_11:11,9023.70,9025.25,9022.98,9022.98,9817,265,2101,
2011-05-12_11:12,9024.80,9024.80,9022.54,9022.84,10212,284,2093,
2011-05-12_11:13,9022.49,9022.49,9021.75,9021.75,9257,268,2025,
2011-05-12_11:14,9022.79,9022.79,9021.22,9021.22,8441,279,2062,
2011-05-12_11:15,9020.54,9021.82,9020.10,9021.82,7138,239,1871,
2011-05-12_11:16,9021.08,9021.08,9018.45,9020.08,11202,363,2252,
2011-05-12_11:17,9017.73,9019.83,9017.72,9018.20,11326,359,2387,
2011-05-12_11:18,9019.41,9019.41,9015.74,9016.69,12193,326,2659,
2011-05-12_11:19,9018.31,9018.99,9018.31,9018.75,8517,294,2129,
2011-05-12_11:20,9016.17,9019.56,9016.17,9019.38,12897,330,2237,
2011-05-12_11:21,9018.89,9018.89,9014.26,9017.13,9755,278,2055,
2011-05-12_11:22,9017.01,9018.85,9017.01,9018.69,7326,262,1959,
2011-05-12_11:23,9018.82,9018.82,9015.81,9017.01,7755,287,1825,
2011-05-12_11:24,9017.64,9017.64,9013.79,9016.37,7423,236,1773,
2011-05-12_11:25,9015.70,9015.70,9014.40,9014.40,8347,213,1915,
2011-05-12_11:26,9018.14,9018.14,9014.73,9014.73,8628,226,1873,
2011-05-12_11:27,9016.27,9016.95,9014.68,9016.95,8835,251,1935,
2011-05-12_11:28,9014.73,9016.35,9014.73,9016.35,8476,212,1782,
2011-05-12_11:29,9015.19,9015.19,9013.44,9014.75,9394,247,1917,
2011-05-12_11:30,9013.59,9017.52,9013.59,9015.85,9787,327,1960,
2011-05-12_11:31,9015.87,9018.85,9015.87,9018.41,11260,306,1867,
2011-05-12_11:32,9020.65,9021.69,9017.16,9019.78,8455,283,1968,
2011-05-12_11:33,9019.06,9019.06,9018.04,9018.04,8846,274,1946,
2011-05-12_11:34,9017.54,9019.50,9016.89,9016.89,9427,303,1939,
2011-05-12_11:35,9019.21,9019.21,9016.33,9018.26,8827,257,1684,
2011-05-12_11:36,9021.00,9021.03,9018.57,9021.03,7968,265,1810,
2011-05-12_11:37,9021.00,9023.18,9021.00,9022.29,7240,239,1958,
2011-05-12_11:38,9019.98,9026.41,9019.81,9019.81,8094,288,2069,
2011-05-12_11:39,9021.83,9023.45,9020.59,9021.73,8876,270,2006,
2011-05-12_11:40,9018.12,9024.99,9018.12,9023.44,10184,338,2241,
2011-05-12_11:41,9025.24,9027.24,9023.57,9023.72,7910,239,1843,
2011-05-12_11:42,9025.80,9025.80,9023.03,9023.46,8280,253,1851,
2011-05-12_11:43,9023.34,9025.38,9023.34,9023.79,8389,246,1832,
2011-05-12_11:44,9018.73,9023.90,9018.73,9023.90,7642,242,1753,
2011-05-12_11:45,9019.23,9020.32,9019.04,9019.30,9216,323,1980,
2011-05-12_11:46,9020.84,9022.73,9017.70,9017.70,9150,284,1990,
2011-05-12_11:47,9020.56,9023.16,9020.40,9021.43,10563,276,2065,
2011-05-12_11:48,9020.43,9025.19,9019.19,9025.19,8906,304,1966,
2011-05-12_11:49,9022.92,9024.45,9021.67,9021.67,9619,270,2053,
2011-05-12_11:50,9023.46,9023.46,9019.94,9022.07,7846,228,2002,
2011-05-12_11:51,9021.19,9023.01,9021.00,9023.01,7128,223,1843,
2011-05-12_11:52,9021.56,9024.85,9021.56,9024.16,9964,291,2331,
2011-05-12_11:53,9023.74,9023.74,9022.03,9022.03,8407,256,1974,
2011-05-12_11:54,9022.71,9026.05,9020.97,9026.05,7768,263,2033,
2011-05-12_11:55,9021.31,9022.69,9020.21,9022.69,8784,216,1970,
2011-05-12_11:56,9022.43,9025.80,9022.43,9025.61,7459,253,1956,
2011-05-12_11:57,9025.00,9026.03,9022.92,9022.92,6617,211,1730,
2011-05-12_11:58,9024.12,9024.12,9021.94,9022.96,7409,213,1756,
2011-05-12_11:59,9024.42,9027.01,9022.02,9027.01,7678,211,1725,
2011-05-12_12:00,9024.40,9024.40,9023.17,9023.47,7230,203,1765,
2011-05-12_12:01,9025.16,9025.34,9025.16,9025.28,6815,200,1639,
2011-05-12_12:02,9025.08,9025.08,9019.76,9021.61,8268,238,1852,
2011-05-12_12:03,9023.94,9026.10,9021.04,9026.10,7457,223,1904,
2011-05-12_12:04,9023.16,9023.69,9021.98,9021.98,8828,266,1951,
2011-05-12_12:05,9023.55,9024.38,9022.78,9024.38,8126,211,2036,
2011-05-12_12:06,9022.74,9025.13,9022.74,9025.13,8574,257,2008,
2011-05-12_12:07,9026.45,9026.45,9022.29,9023.04,8548,250,1961,
2011-05-12_12:08,9022.45,9023.70,9022.45,9023.46,8161,251,1930,
2011-05-12_12:09,9022.95,9024.17,9022.28,9022.28,8198,229,1887,
2011-05-12_12:10,9020.36,9020.75,9020.22,9020.37,6539,209,1716,
2011-05-12_12:11,9023.72,9023.72,9020.82,9020.82,8097,247,2031,
2011-05-12_12:12,9022.54,9022.71,9021.36,9022.71,8080,254,1985,
2011-05-12_12:13,9018.54,9020.02,9016.31,9020.02,6815,175,1747,
2011-05-12_12:14,9018.07,9019.27,9017.48,9019.27,8486,218,1971,
2011-05-12_12:15,9016.85,9020.42,9016.85,9020.26,8792,253,2054,
2011-05-12_12:16,9019.20,9021.59,9019.20,9021.59,7416,199,1715,
2011-05-12_12:17,9019.17,9019.17,9017.24,9017.24,7210,195,1708,
2011-05-12_12:18,9017.98,9019.43,9017.98,9019.43,7125,217,1816,
2011-05-12_12:19,9020.99,9020.99,9018.07,9019.04,8994,275,1931,
2011-05-12_12:20,9021.73,9021.73,9018.98,9018.98,7741,224,1751,
2011-05-12_12:21,9019.21,9022.96,9019.04,9022.96,8583,229,1747,
2011-05-12_12:22,9018.84,9022.65,9018.84,9022.65,7768,240,1845,
2011-05-12_12:23,9024.59,9028.20,9024.09,9025.98,8364,254,1986,
2011-05-12_12:24,9025.90,9025.95,9023.71,9025.95,10565,278,2170,
2011-05-12_12:25,9028.08,9028.08,9025.16,9025.16,11695,289,2283,
2011-05-12_12:26,9028.38,9028.38,9025.34,9026.48,9214,310,2204,
2011-05-12_12:27,9025.82,9026.52,9025.82,9026.52,11425,370,2630,
2011-05-12_12:28,9027.77,9028.47,9026.06,9028.47,11089,324,2202,
2011-05-12_12:29,9027.67,9030.58,9027.67,9030.58,11627,331,2300,
2011-05-12_12:30,9031.60,9036.09,9031.60,9034.30,10088,299,2258,
2011-05-12_12:31,9033.66,9039.66,9031.56,9039.66,14910,483,3258,
2011-05-12_12:32,9036.37,9039.01,9036.37,9039.01,18558,623,3369,
2011-05-12_12:33,9038.11,9039.13,9038.11,9039.13,17053,476,2804,
2011-05-12_12:34,9039.23,9040.04,9037.94,9040.04,14577,375,2570,
2011-05-12_12:35,9042.23,9043.64,9042.09,9043.64,11660,334,2467,
2011-05-12_12:36,9043.72,9043.99,9040.43,9043.99,11018,287,2511,
2011-05-12_12:37,9045.19,9046.26,9044.98,9046.26,10989,367,2793,
2011-05-12_12:38,9050.21,9051.41,9048.63,9050.91,13366,428,2724,
2011-05-12_12:39,9050.79,9050.79,9049.24,9049.77,12721,441,2576,
2011-05-12_12:40,9050.32,9050.32,9047.98,9047.98,15235,430,3002,
2011-05-12_12:41,9046.97,9050.86,9046.97,9050.86,12767,432,2708,
2011-05-12_12:42,9049.30,9052.06,9049.30,9052.06,12290,424,2690,
2011-05-12_12:43,9050.37,9052.57,9050.37,9052.57,12341,341,2643,
2011-05-12_12:44,9052.31,9052.31,9049.02,9051.96,11279,350,2477,
2011-05-12_12:45,9050.90,9052.98,9050.82,9051.42,11486,287,2413,
2011-05-12_12:46,9049.71,9050.61,9049.71,9050.61,12688,379,2522,
2011-05-12_12:47,9049.10,9049.10,9047.95,9047.95,11807,350,2706,
2011-05-12_12:48,9046.00,9047.63,9046.00,9047.63,13861,443,3007,
2011-05-12_12:49,9047.17,9047.17,9042.26,9042.26,13348,356,2767,
2011-05-12_12:50,9042.54,9043.53,9039.26,9043.34,12033,352,2644,
2011-05-12_12:51,9041.10,9044.62,9041.10,9044.13,11476,316,2604,
2011-05-12_12:52,9040.65,9044.36,9040.65,9044.36,10424,335,2539,
2011-05-12_12:53,9043.95,9045.91,9043.95,9044.02,9780,337,2471,
2011-05-12_12:54,9043.54,9047.19,9043.54,9045.82,13545,465,3331,
2011-05-12_12:55,9046.42,9049.87,9046.42,9049.20,12561,480,3452,
2011-05-12_12:56,9047.89,9048.07,9047.37,9047.99,12132,371,2960,
2011-05-12_12:57,9046.58,9047.91,9045.62,9047.91,10357,301,2544,
2011-05-12_12:58,9046.47,9048.82,9046.47,9048.82,10939,305,2531,
2011-05-12_12:59,9046.31,9049.11,9046.14,9046.20,10959,337,2610,
2011-05-12_13:00,9045.49,9047.49,9045.49,9046.86,14189,368,2990,
2011-05-12_13:01,9046.24,9046.24,9043.51,9043.51,13059,342,2849,
2011-05-12_13:02,9044.77,9044.81,9044.39,9044.44,17246,400,3290,
2011-05-12_13:03,9045.54,9045.54,9043.79,9044.97,13025,359,3073,
2011-05-12_13:04,9044.11,9045.61,9044.11,9045.32,12523,387,2989,
2011-05-12_13:05,9044.08,9045.74,9042.97,9045.74,18369,565,3918,
2011-05-12_13:06,9044.47,9044.47,9043.68,9044.17,20002,613,4185,
2011-05-12_13:07,9044.48,9044.48,9041.01,9041.40,18889,494,3372,
2011-05-12_13:08,9042.54,9042.54,9040.86,9041.38,16725,478,3506,
2011-05-12_13:09,9042.31,9043.86,9041.99,9042.15,16526,426,3440,
2011-05-12_13:10,9043.62,9043.62,9041.78,9041.78,17016,500,3273,
2011-05-12_13:11,9043.97,9044.45,9041.17,9041.17,16816,469,3648,
2011-05-12_13:12,9038.96,9042.94,9038.96,9042.94,17000,537,3714,
2011-05-12_13:13,9037.49,9038.24,9036.97,9038.24,16795,401,3386,
2011-05-12_13:14,9038.90,9038.90,9035.09,9035.09,16099,494,3694,
2011-05-12_13:15,9037.01,9037.06,9034.54,9034.54,15546,449,3552,
2011-05-12_13:16,9037.49,9037.49,9034.55,9034.91,14754,388,3313,
2011-05-12_13:17,9033.41,9038.20,9033.41,9038.20,15769,388,3341,
2011-05-12_13:18,9034.23,9040.48,9034.23,9040.48,16882,428,3551,
2011-05-12_13:19,9038.47,9039.56,9036.34,9039.56,14837,376,3338,
2011-05-12_13:20,9037.58,9037.58,9035.68,9035.80,16254,479,3749,
2011-05-12_13:21,9038.20,9038.20,9031.85,9031.85,18670,530,4312,
2011-05-12_13:22,9033.36,9033.36,9031.99,9031.99,19584,527,4317,
2011-05-12_13:23,9034.16,9034.16,9029.34,9029.34,20223,501,4275,
2011-05-12_13:24,9032.68,9035.18,9032.22,9035.18,21656,556,4902,
2011-05-12_13:25,9032.86,9039.84,9032.86,9036.64,22775,632,5135,
2011-05-12_13:26,9036.64,9036.64,9036.64,9036.64,0,0,0,
2011-05-12_13:27,9036.64,9036.64,9036.64,9036.64,0,0,0,
2011-05-12_13:28,9036.64,9036.64,9036.64,9036.64,0,0,0,
2011-05-12_13:29,9036.64,9036.64,9036.64,9036.64,0,0,0,
2011-05-12_13:30,9036.64,9036.64,9033.68,9033.68,169520,6708,32189,
2011-05-13_09:01,9039.55,9039.55,9029.77,9029.77,71054,2954,20340,
2011-05-13_09:02,9030.93,9031.94,9029.93,9031.16,28337,1089,7339,
2011-05-13_09:03,9029.52,9030.85,9027.45,9030.85,33204,987,7112,
2011-05-13_09:04,9030.00,9031.67,9030.00,9031.57,33759,961,7006,
2011-05-13_09:05,9032.32,9033.97,9031.74,9033.97,38833,955,6998,
2011-05-13_09:06,9035.85,9036.77,9034.77,9036.77,35576,901,6925,
2011-05-13_09:07,9035.60,9043.54,9035.60,9043.54,34068,853,6649,
2011-05-13_09:08,9041.28,9042.06,9040.83,9040.83,32370,825,6164,
2011-05-13_09:09,9040.98,9042.70,9040.49,9042.65,34112,877,6512,
2011-05-13_09:10,9044.66,9046.82,9044.54,9044.54,32810,821,6249,
2011-05-13_09:11,9040.49,9040.52,9040.22,9040.22,32981,808,5767,
2011-05-13_09:12,9039.74,9040.37,9038.24,9040.37,31707,804,6045,
2011-05-13_09:13,9039.96,9042.63,9039.06,9042.63,28581,650,5330,
2011-05-13_09:14,9043.66,9044.29,9042.10,9044.29,24524,633,5122,
2011-05-13_09:15,9044.97,9050.02,9044.66,9050.02,26657,679,4993,
2011-05-13_09:16,9050.55,9051.24,9049.32,9051.24,24441,615,4777,
2011-05-13_09:17,9050.04,9052.93,9048.86,9052.93,20966,511,4497,
2011-05-13_09:18,9051.40,9051.40,9045.63,9045.63,22916,667,5081,
2011-05-13_09:19,9049.27,9049.27,9043.52,9043.52,26130,706,5349,
2011-05-13_09:20,9042.55,9042.95,9042.55,9042.55,28614,718,5235,
2011-05-13_09:21,9040.44,9041.36,9040.44,9041.36,24973,585,5019,
2011-05-13_09:22,9041.66,9042.02,9040.48,9040.48,22262,543,4489,
2011-05-13_09:23,9038.58,9038.58,9036.87,9037.75,19300,516,4358,
2011-05-13_09:24,9034.68,9034.92,9030.06,9030.06,26459,724,5289,
2011-05-13_09:25,9026.20,9026.63,9024.23,9026.63,27769,763,5447,
2011-05-13_09:26,9021.46,9024.69,9021.46,9021.70,28182,673,5167,
2011-05-13_09:27,9020.21,9020.98,9019.77,9020.98,25865,574,4688,
2011-05-13_09:28,9023.37,9023.37,9021.73,9022.03,25152,658,4640,
2011-05-13_09:29,9022.98,9022.98,9017.97,9018.87,22333,597,4319,
2011-05-13_09:30,9018.97,9018.97,9018.05,9018.05,21546,549,4012,
2011-05-13_09:31,9017.80,9017.80,9016.84,9016.84,18947,490,3906,
2011-05-13_09:32,9017.07,9018.76,9017.07,9018.76,18039,503,3719,
2011-05-13_09:33,9017.39,9018.43,9016.46,9018.29,16843,472,3637,
2011-05-13_09:34,9018.90,9018.90,9017.39,9017.46,17813,496,3484,
2011-05-13_09:35,9016.10,9017.82,9015.26,9015.26,19465,485,3491,
2011-05-13_09:36,9016.43,9016.57,9013.83,9013.83,15631,414,3270,
2011-05-13_09:37,9014.75,9015.74,9014.75,9014.76,17353,452,3536,
2011-05-13_09:38,9014.19,9017.83,9014.19,9017.83,19274,415,3259,
2011-05-13_09:39,9017.14,9017.14,9012.41,9012.41,15721,402,3138,
2011-05-13_09:40,9014.40,9018.56,9014.40,9018.56,15674,327,2832,
2011-05-13_09:41,9016.20,9017.69,9015.02,9017.69,17116,466,3403,
2011-05-13_09:42,9016.47,9021.06,9016.47,9020.75,17291,483,3668,
2011-05-13_09:43,9020.80,9024.76,9020.80,9023.03,16079,416,3414,
2011-05-13_09:44,9023.28,9025.69,9023.28,9025.69,19144,557,3830,
2011-05-13_09:45,9023.33,9028.47,9023.33,9028.47,19836,523,3904,
2011-05-13_09:46,9028.68,9029.44,9027.13,9029.44,19087,564,4171,
2011-05-13_09:47,9030.51,9031.60,9030.51,9030.91,19838,557,3971,
2011-05-13_09:48,9034.00,9036.05,9032.72,9032.72,16681,500,3711,
2011-05-13_09:49,9034.29,9035.01,9033.87,9033.87,15484,449,3307,
2011-05-13_09:50,9033.60,9034.60,9030.91,9034.60,16818,486,3763,
2011-05-13_09:51,9033.39,9035.81,9033.10,9035.81,15291,455,3638,
2011-05-13_09:52,9033.89,9034.11,9032.50,9034.11,13846,356,3169,
2011-05-13_09:53,9034.80,9037.15,9034.80,9036.87,15194,350,3117,
2011-05-13_09:54,9038.50,9039.87,9038.50,9039.87,16234,406,3443,
2011-05-13_09:55,9037.47,9037.47,9035.20,9035.20,17980,469,3743,
2011-05-13_09:56,9036.12,9036.12,9033.65,9034.61,16787,458,3353,
2011-05-13_09:57,9033.83,9034.02,9033.13,9033.13,19546,661,3967,
2011-05-13_09:58,9033.51,9035.14,9033.51,9035.14,17634,625,3977,
2011-05-13_09:59,9032.39,9033.80,9032.39,9032.98,16359,526,3705,
2011-05-13_10:00,9031.06,9034.12,9030.00,9034.12,16790,452,3636,
2011-05-13_10:01,9029.81,9032.19,9029.81,9032.19,16760,416,3324,
2011-05-13_10:02,9032.43,9035.01,9030.69,9030.76,13696,394,2863,
2011-05-13_10:03,9032.90,9034.95,9032.90,9034.85,12181,385,2765,
2011-05-13_10:04,9034.52,9035.04,9032.89,9032.89,15591,509,3250,
2011-05-13_10:05,9035.33,9035.49,9034.61,9035.39,12766,406,2874,
2011-05-13_10:06,9035.86,9036.08,9034.23,9034.76,10822,330,2667,
2011-05-13_10:07,9035.05,9036.09,9035.05,9035.79,12890,372,2903,
2011-05-13_10:08,9037.14,9037.14,9034.39,9035.32,14637,359,2715,
2011-05-13_10:09,9035.78,9036.83,9035.61,9036.83,12086,315,2530,
2011-05-13_10:10,9037.27,9038.15,9033.27,9038.15,13049,353,2835,
2011-05-13_10:11,9032.59,9034.89,9032.59,9034.89,13722,382,3048,
2011-05-13_10:12,9035.14,9037.43,9035.14,9036.76,15374,456,3322,
2011-05-13_10:13,9038.63,9038.63,9034.70,9038.19,13363,365,2805,
2011-05-13_10:14,9037.68,9038.41,9036.18,9036.18,13364,380,3299,
2011-05-13_10:15,9036.60,9041.58,9036.60,9041.58,17927,373,3156,
2011-05-13_10:16,9040.76,9041.95,9040.17,9040.17,14648,392,3278,
2011-05-13_10:17,9040.09,9043.59,9040.09,9043.41,15305,438,3102,
2011-05-13_10:18,9041.53,9045.83,9041.12,9045.83,14074,477,3783,
2011-05-13_10:19,9046.32,9046.32,9042.23,9042.97,15271,500,3517,
2011-05-13_10:20,9047.11,9047.14,9044.05,9047.14,15476,482,3308,
2011-05-13_10:21,9047.43,9049.09,9047.10,9049.09,16310,532,3573,
2011-05-13_10:22,9048.38,9050.79,9045.72,9050.79,15364,460,3394,
2011-05-13_10:23,9047.60,9050.17,9047.21,9050.17,15354,501,3442,
2011-05-13_10:24,9051.83,9051.83,9048.36,9050.74,16858,558,3566,
2011-05-13_10:25,9050.76,9050.85,9049.76,9049.76,18408,586,3770,
2011-05-13_10:26,9046.53,9050.46,9046.53,9050.27,16779,496,3568,
2011-05-13_10:27,9045.43,9049.02,9045.43,9046.25,16305,498,3684,
2011-05-13_10:28,9047.82,9053.52,9047.82,9048.18,17852,686,4370,
2011-05-13_10:29,9049.72,9053.54,9049.72,9053.54,21927,618,4310,
2011-05-13_10:30,9055.20,9055.20,9053.73,9053.75,21210,630,4161,
2011-05-13_10:31,9055.74,9057.49,9055.74,9057.49,21723,770,4587,
2011-05-13_10:32,9056.23,9059.46,9056.23,9056.80,16224,538,3510,
2011-05-13_10:33,9054.91,9057.13,9054.91,9056.77,13965,442,3067,
2011-05-13_10:34,9054.27,9054.27,9052.00,9053.62,16385,601,3665,
2011-05-13_10:35,9053.87,9057.43,9053.87,9057.43,14183,505,3265,
2011-05-13_10:36,9055.31,9055.75,9054.73,9055.75,15337,504,3522,
2011-05-13_10:37,9054.33,9054.33,9048.30,9052.13,17422,495,3838,
2011-05-13_10:38,9050.35,9050.35,9047.48,9047.72,14346,422,3453,
2011-05-13_10:39,9043.62,9047.03,9043.62,9046.79,16963,518,3899,
2011-05-13_10:40,9048.55,9049.03,9047.70,9047.72,14256,379,3158,
2011-05-13_10:41,9047.20,9049.22,9046.20,9049.22,13698,429,3180,
2011-05-13_10:42,9047.50,9049.14,9047.46,9049.14,12107,338,2853,
2011-05-13_10:43,9049.00,9049.45,9047.72,9049.34,11398,366,2834,
2011-05-13_10:44,9049.24,9049.24,9042.25,9045.96,13223,410,3033,
2011-05-13_10:45,9046.16,9046.56,9044.05,9046.56,12163,385,3125,
2011-05-13_10:46,9047.58,9047.58,9044.55,9044.55,11879,379,2897,
2011-05-13_10:47,9045.40,9047.84,9045.40,9047.74,11802,287,2393,
2011-05-13_10:48,9047.51,9047.85,9047.27,9047.51,11448,319,2417,
2011-05-13_10:49,9046.19,9047.00,9045.89,9045.89,11044,392,2633,
2011-05-13_10:50,9048.99,9048.99,9043.44,9045.76,11193,378,2724,
2011-05-13_10:51,9045.79,9046.44,9045.79,9046.15,11022,357,2527,
2011-05-13_10:52,9044.16,9045.97,9044.16,9045.95,12139,363,2741,
2011-05-13_10:53,9046.40,9047.34,9046.40,9047.05,12637,366,2487,
2011-05-13_10:54,9046.89,9049.90,9046.89,9047.58,12902,391,2543,
2011-05-13_10:55,9047.48,9049.64,9047.48,9048.02,13012,362,2536,
2011-05-13_10:56,9045.99,9046.22,9044.46,9044.56,10449,279,2308,
2011-05-13_10:57,9047.01,9049.05,9046.53,9046.53,11174,258,2243,
2011-05-13_10:58,9047.82,9047.82,9045.80,9046.79,8473,272,2111,
2011-05-13_10:59,9046.10,9047.43,9046.10,9047.43,9529,273,2237,
2011-05-13_11:00,9045.93,9048.24,9045.93,9047.95,10071,315,2385,
2011-05-13_11:01,9047.01,9047.01,9046.33,9046.59,12241,354,2616,
2011-05-13_11:02,9043.25,9046.90,9043.14,9045.69,13050,378,2789,
2011-05-13_11:03,9044.13,9046.09,9041.90,9041.90,11870,399,2719,
2011-05-13_11:04,9042.50,9042.50,9040.72,9041.74,9882,316,2585,
2011-05-13_11:05,9042.62,9043.40,9041.02,9041.02,10558,341,2703,
2011-05-13_11:06,9038.88,9040.81,9038.88,9040.12,12042,344,2843,
2011-05-13_11:07,9039.65,9039.67,9038.27,9038.27,11252,390,2785,
2011-05-13_11:08,9040.24,9040.24,9035.14,9036.84,15548,443,3208,
2011-05-13_11:09,9038.77,9038.77,9034.68,9034.68,15035,552,3470,
2011-05-13_11:10,9035.97,9035.97,9033.30,9033.30,14835,509,3626,
2011-05-13_11:11,9032.10,9032.40,9030.06,9030.06,13877,454,3384,
2011-05-13_11:12,9032.33,9032.33,9031.53,9031.53,13811,418,3278,
2011-05-13_11:13,9031.08,9033.09,9031.08,9032.65,12367,411,3161,
2011-05-13_11:14,9030.69,9031.88,9030.30,9030.30,12328,333,2743,
2011-05-13_11:15,9028.86,9031.25,9028.86,9029.17,11272,305,2482,
2011-05-13_11:16,9030.95,9031.92,9030.95,9031.75,13064,340,2902,
2011-05-13_11:17,9033.38,9033.38,9027.97,9029.93,10044,278,2507,
2011-05-13_11:18,9032.55,9032.55,9031.67,9031.67,8911,285,2284,
2011-05-13_11:19,9031.36,9032.06,9030.84,9032.06,10239,294,2477,
2011-05-13_11:20,9031.06,9033.36,9031.06,9033.36,9128,265,2171,
2011-05-13_11:21,9033.19,9033.30,9032.96,9033.10,8135,224,1974,
2011-05-13_11:22,9031.23,9034.29,9031.23,9032.77,9160,206,1911,
2011-05-13_11:23,9033.43,9033.43,9031.77,9031.77,7740,210,1995,
2011-05-13_11:24,9033.64,9033.64,9032.96,9033.11,7729,237,2059,
2011-05-13_11:25,9032.79,9035.68,9032.79,9035.68,8902,258,2067,
2011-05-13_11:26,9035.38,9036.92,9034.32,9036.92,12269,296,2263,
2011-05-13_11:27,9037.69,9039.94,9037.26,9039.94,9224,240,2048,
2011-05-13_11:28,9038.95,9040.40,9038.95,9040.19,8030,242,1904,
2011-05-13_11:29,9039.43,9040.12,9039.01,9040.12,8843,238,2087,
2011-05-13_11:30,9040.54,9040.54,9038.24,9038.55,9007,293,2184,
2011-05-13_11:31,9038.61,9040.51,9036.97,9040.51,9600,285,2221,
2011-05-13_11:32,9041.50,9041.50,9034.67,9034.67,9881,277,2195,
2011-05-13_11:33,9035.71,9037.08,9030.98,9030.98,13597,354,2671,
2011-05-13_11:34,9031.19,9031.25,9029.43,9031.25,12935,359,2701,
2011-05-13_11:35,9026.67,9028.22,9022.84,9028.22,15696,447,3271,
2011-05-13_11:36,9027.32,9029.20,9025.02,9025.02,12777,382,2782,
2011-05-13_11:37,9025.38,9026.68,9023.55,9023.55,10833,321,2416,
2011-05-13_11:38,9026.26,9026.26,9019.52,9023.30,12578,412,2704,
2011-05-13_11:39,9022.59,9022.59,9018.64,9020.09,10063,330,2564,
2011-05-13_11:40,9023.66,9023.66,9019.62,9021.65,10088,284,2315,
2011-05-13_11:41,9021.83,9025.03,9021.83,9021.93,9587,301,2304,
2011-05-13_11:42,9024.90,9025.61,9024.10,9024.42,8660,234,1882,
2011-05-13_11:43,9021.82,9026.86,9021.82,9023.51,8093,248,2024,
2011-05-13_11:44,9022.88,9027.16,9022.88,9026.04,8103,221,1876,
2011-05-13_11:45,9027.53,9027.69,9026.58,9026.58,8054,185,1762,
2011-05-13_11:46,9026.85,9027.41,9024.44,9024.44,12589,287,2191,
2011-05-13_11:47,9027.02,9027.02,9021.30,9022.10,8874,225,1811,
2011-05-13_11:48,9024.55,9028.37,9024.55,9026.98,7091,210,1777,
2011-05-13_11:49,9024.19,9026.19,9023.03,9023.03,8331,256,2049,
2011-05-13_11:50,9022.96,9027.69,9022.96,9027.69,7577,242,1837,
2011-05-13_11:51,9028.06,9028.06,9024.89,9025.32,9664,272,2213,
2011-05-13_11:52,9025.08,9025.08,9023.15,9024.82,7418,258,1926,
2011-05-13_11:53,9023.08,9024.59,9023.08,9023.12,9205,268,2018,
2011-05-13_11:54,9024.33,9025.20,9023.21,9023.21,7390,266,1959,
2011-05-13_11:55,9021.82,9024.70,9021.82,9022.04,9615,235,1852,
2011-05-13_11:56,9023.60,9023.77,9020.82,9020.82,8686,265,2074,
2011-05-13_11:57,9022.29,9022.97,9020.99,9020.99,10974,329,2362,
2011-05-13_11:58,9021.09,9021.09,9016.95,9018.02,10356,350,2499,
2011-05-13_11:59,9020.25,9020.25,9017.32,9019.39,10459,337,2319,
2011-05-13_12:00,9017.70,9017.70,9015.71,9017.42,11381,329,2300,
2011-05-13_12:01,9018.66,9018.66,9013.88,9013.88,11334,333,2588,
2011-05-13_12:02,9016.89,9018.11,9015.95,9018.11,10064,286,2154,
2011-05-13_12:03,9018.72,9018.72,9014.89,9014.89,11405,348,2699,
2011-05-13_12:04,9011.84,9016.25,9011.84,9014.39,10061,305,2648,
2011-05-13_12:05,9015.98,9016.09,9015.46,9015.46,9422,278,2238,
2011-05-13_12:06,9017.20,9017.20,9014.98,9015.05,9682,293,2199,
2011-05-13_12:07,9014.76,9015.50,9013.19,9013.27,8237,238,2197,
2011-05-13_12:08,9014.04,9016.10,9014.04,9014.28,7350,213,1910,
2011-05-13_12:09,9015.53,9017.52,9013.40,9013.40,6742,200,1815,
2011-05-13_12:10,9016.38,9016.38,9014.53,9014.68,8437,208,1878,
2011-05-13_12:11,9014.26,9014.26,9012.26,9012.26,7502,230,1839,
2011-05-13_12:12,9017.22,9017.22,9014.12,9014.65,7243,200,1837,
2011-05-13_12:13,9015.15,9015.15,9013.39,9014.82,6380,206,1674,
2011-05-13_12:14,9015.22,9015.22,9014.33,9014.67,6849,213,1762,
2011-05-13_12:15,9014.67,9014.67,9010.84,9010.84,7474,230,1869,
2011-05-13_12:16,9012.33,9015.42,9012.33,9014.10,6648,212,1845,
2011-05-13_12:17,9014.31,9014.31,9013.84,9014.26,7426,235,1975,
2011-05-13_12:18,9012.59,9014.71,9012.59,9014.71,7837,252,1932,
2011-05-13_12:19,9012.27,9012.40,9011.87,9012.37,7758,224,2021,
2011-05-13_12:20,9013.34,9013.65,9012.96,9013.14,7303,254,1940,
2011-05-13_12:21,9013.85,9014.18,9011.65,9011.65,8678,234,2037,
2011-05-13_12:22,9014.12,9014.79,9012.84,9014.67,8538,270,1984,
2011-05-13_12:23,9014.35,9014.35,9011.18,9011.18,7733,239,1980,
2011-05-13_12:24,9012.10,9012.11,9011.02,9011.67,9016,321,1909,
2011-05-13_12:25,9010.91,9011.43,9009.58,9009.58,8584,243,1957,
2011-05-13_12:26,9010.07,9012.60,9009.75,9009.75,8335,356,2303,
2011-05-13_12:27,9011.24,9011.24,9009.68,9009.88,8865,315,2288,
2011-05-13_12:28,9008.66,9010.34,9006.05,9010.28,10397,336,2265,
2011-05-13_12:29,9008.41,9008.41,9006.45,9006.45,11745,396,2775,
2011-05-13_12:30,9004.69,9005.61,9004.35,9005.61,13962,458,2928,
2011-05-13_12:31,9003.36,9003.36,9000.54,9000.54,12837,430,3004,
2011-05-13_12:32,9000.72,9000.78,8996.63,8997.31,15696,481,3581,
2011-05-13_12:33,8995.66,8995.78,8994.46,8994.46,15527,451,3791,
2011-05-13_12:34,8995.59,8995.59,8993.88,8993.88,16477,560,3673,
2011-05-13_12:35,8993.95,8994.02,8993.12,8993.12,16343,567,4091,
2011-05-13_12:36,8993.14,8993.14,8989.28,8989.28,18409,573,3951,
2011-05-13_12:37,8990.38,8990.38,8987.22,8987.69,17726,571,4159,
2011-05-13_12:38,8987.38,8988.73,8987.38,8988.73,16091,520,3970,
2011-05-13_12:39,8989.65,8990.45,8987.78,8989.67,19802,412,3414,
2011-05-13_12:40,8986.18,8992.20,8986.18,8992.20,13591,378,3063,
2011-05-13_12:41,8990.81,8992.43,8989.94,8992.43,14864,401,3481,
2011-05-13_12:42,8991.35,8993.87,8990.74,8990.74,11763,282,2569,
2011-05-13_12:43,8992.95,8993.78,8992.01,8993.41,9870,283,2516,
2011-05-13_12:44,8994.26,8995.54,8994.26,8995.54,9522,249,2341,
2011-05-13_12:45,8997.12,8997.12,8994.54,8995.15,10022,282,2578,
2011-05-13_12:46,8994.72,8998.94,8994.72,8998.94,10713,271,2323,
2011-05-13_12:47,8999.07,8999.97,8995.24,8995.24,9761,255,2165,
2011-05-13_12:48,8996.20,9000.02,8996.20,9000.02,9754,256,2275,
2011-05-13_12:49,8998.75,8998.75,8997.14,8997.70,7497,209,2012,
2011-05-13_12:50,8998.56,9001.75,8998.56,9001.75,7589,229,1912,
2011-05-13_12:51,9002.31,9002.31,8997.83,9001.74,9671,285,2202,
2011-05-13_12:52,8999.99,9001.42,8999.99,9001.42,9057,241,1999,
2011-05-13_12:53,9003.65,9003.82,9002.79,9003.37,8807,227,1989,
2011-05-13_12:54,9003.14,9003.43,9002.34,9003.43,9181,269,2148,
2011-05-13_12:55,9004.45,9004.82,9004.24,9004.27,7201,221,2007,
2011-05-13_12:56,9005.14,9005.14,9004.62,9005.14,8348,239,2337,
2011-05-13_12:57,9005.03,9006.28,9005.03,9005.31,7977,232,2249,
2011-05-13_12:58,9004.71,9006.14,9004.71,9005.53,9624,244,2130,
2011-05-13_12:59,9005.48,9008.76,9005.48,9007.26,10136,254,2463,
2011-05-13_13:00,9008.63,9012.23,9008.63,9011.17,9843,290,2789,
2011-05-13_13:01,9008.22,9011.26,9007.13,9011.26,10944,275,2539,
2011-05-13_13:02,9012.03,9012.03,9008.41,9010.30,9383,240,2207,
2011-05-13_13:03,9011.55,9011.55,9008.00,9010.68,10040,285,2569,
2011-05-13_13:04,9011.46,9011.94,9010.06,9010.06,12286,281,2853,
2011-05-13_13:05,9009.09,9010.52,9009.09,9010.52,10424,258,2480,
2011-05-13_13:06,9009.07,9010.58,9008.94,9010.38,11968,318,2623,
2011-05-13_13:07,9010.05,9011.20,9008.82,9008.82,12618,302,2702,
2011-05-13_13:08,9009.97,9010.22,9009.07,9009.07,11656,339,2587,
2011-05-13_13:09,9009.16,9009.16,9006.13,9006.40,13024,353,2807,
2011-05-13_13:10,9009.21,9009.78,9007.71,9007.71,12869,274,2484,
2011-05-13_13:11,9007.45,9010.76,9007.42,9010.29,14378,336,2993,
2011-05-13_13:12,9011.14,9011.14,9007.20,9007.61,13946,364,3059,
2011-05-13_13:13,9010.52,9011.20,9009.52,9010.44,13101,320,2821,
2011-05-13_13:14,9009.12,9009.65,9007.22,9007.55,12748,349,3088,
2011-05-13_13:15,9009.43,9010.29,9008.40,9008.40,12506,329,3065,
2011-05-13_13:16,9005.05,9011.98,9005.05,9009.27,13618,377,3276,
2011-05-13_13:17,9010.52,9011.02,9007.74,9007.74,12950,333,3016,
2011-05-13_13:18,9009.36,9012.01,9009.36,9011.46,13216,346,3192,
2011-05-13_13:19,9013.61,9013.61,9008.60,9008.63,16829,461,3719,
2011-05-13_13:20,9013.42,9013.42,9010.44,9010.44,20196,461,3755,
2011-05-13_13:21,9013.48,9016.78,9013.48,9016.78,17141,409,3896,
2011-05-13_13:22,9018.11,9018.11,9015.60,9015.96,19808,476,4211,
2011-05-13_13:23,9016.39,9016.39,9013.10,9013.10,20037,460,4297,
2011-05-13_13:24,9015.81,9018.08,9014.68,9018.08,21744,488,4680,
2011-05-13_13:25,9015.24,9017.77,9015.24,9017.77,24226,566,4839,
2011-05-13_13:26,9017.78,9017.78,9017.78,9017.78,0,0,0,
2011-05-13_13:27,9017.78,9017.78,9017.78,9017.78,0,0,0,
2011-05-13_13:28,9017.78,9017.78,9017.78,9017.78,0,0,0,
2011-05-13_13:29,9017.78,9017.78,9017.78,9017.78,0,0,0,
2011-05-13_13:30,9017.78,9017.78,9006.61,9006.61,163910,6513,34586,
2011-05-16_09:01,8996.70,8996.70,8992.73,8992.74,55407,2351,17403,
2011-05-16_09:02,8990.85,8990.85,8986.46,8986.81,21605,777,5773,
2011-05-16_09:03,8987.43,8988.55,8985.93,8985.93,27864,860,6016,
2011-05-16_09:04,8986.98,8989.35,8986.98,8989.35,28305,752,5901,
2011-05-16_09:05,8988.41,8991.75,8988.41,8990.59,29955,667,5580,
2011-05-16_09:06,8993.23,8996.55,8993.23,8996.55,31292,707,5802,
2011-05-16_09:07,8993.91,8993.91,8991.01,8992.55,26451,725,5194,
2011-05-16_09:08,8991.56,8991.56,8988.31,8988.31,28551,737,4997,
2011-05-16_09:09,8981.63,8981.63,8979.31,8979.31,29843,753,4853,
2011-05-16_09:10,8977.24,8981.75,8977.24,8981.70,28818,718,5084,
2011-05-16_09:11,8981.98,8981.98,8979.42,8980.12,22472,612,4384,
2011-05-16_09:12,8979.19,8980.70,8978.89,8980.52,23408,509,4048,
2011-05-16_09:13,8981.29,8982.03,8976.60,8976.60,20749,506,4088,
2011-05-16_09:14,8977.32,8983.94,8977.32,8983.94,17498,411,3734,
2011-05-16_09:15,8980.86,8983.50,8980.86,8983.50,21089,454,3870,
2011-05-16_09:16,8983.06,8983.06,8980.27,8980.87,21943,491,4102,
2011-05-16_09:17,8979.30,8980.91,8979.30,8980.76,22766,535,4248,
2011-05-16_09:18,8981.05,8982.89,8979.53,8982.89,23904,580,4701,
2011-05-16_09:19,8982.68,8983.47,8979.86,8979.86,23556,583,4410,
2011-05-16_09:20,8980.34,8985.14,8980.34,8985.14,21464,471,3889,
2011-05-16_09:21,8984.24,8986.23,8981.84,8986.23,19518,471,3780,
2011-05-16_09:22,8983.91,8984.48,8980.41,8980.41,17655,444,3543,
2011-05-16_09:23,8981.43,8982.02,8978.40,8978.47,18180,422,3466,
2011-05-16_09:24,8979.47,8981.12,8978.44,8981.12,19126,450,3942,
2011-05-16_09:25,8979.97,8979.97,8977.24,8977.24,23359,572,4362,
2011-05-16_09:26,8979.01,8979.01,8964.05,8964.05,29190,745,5378,
2011-05-16_09:27,8959.84,8960.49,8952.00,8952.00,35194,951,6520,
2011-05-16_09:28,8953.15,8953.15,8949.01,8949.01,30746,730,5584,
2011-05-16_09:29,8947.12,8947.12,8937.06,8937.06,30452,875,6040,
2011-05-16_09:30,8939.54,8939.54,8937.51,8937.51,25587,688,5350,
2011-05-16_09:31,8937.00,8937.00,8927.01,8927.01,32636,1047,6835,
2011-05-16_09:32,8927.27,8927.27,8923.36,8923.36,29748,902,5864,
2011-05-16_09:33,8923.17,8923.83,8922.70,8922.70,32658,899,5619,
2011-05-16_09:34,8927.18,8933.76,8927.18,8931.07,30909,705,4966,
2011-05-16_09:35,8933.07,8936.93,8933.07,8936.93,22945,536,4296,
2011-05-16_09:36,8937.88,8942.88,8937.88,8940.57,20315,499,4088,
2011-05-16_09:37,8941.73,8941.73,8938.70,8938.70,19705,425,3665,
2011-05-16_09:38,8939.57,8943.11,8939.57,8941.41,18182,504,3353,
2011-05-16_09:39,8939.71,8942.17,8939.71,8941.42,19772,447,3281,
2011-05-16_09:40,8943.95,8943.95,8939.66,8942.12,17876,415,3098,
2011-05-16_09:41,8945.11,8947.03,8943.03,8947.03,15031,322,2548,
2011-05-16_09:42,8946.00,8946.00,8943.22,8943.30,11782,298,2496,
2011-05-16_09:43,8947.66,8947.66,8945.28,8945.75,11494,291,2463,
2011-05-16_09:44,8947.69,8950.49,8947.69,8949.93,12858,313,2564,
2011-05-16_09:45,8951.99,8956.43,8951.82,8956.43,12085,318,2575,
2011-05-16_09:46,8955.71,8955.80,8953.33,8955.57,12549,359,2645,
2011-05-16_09:47,8955.40,8956.15,8952.81,8952.81,13404,328,2549,
2011-05-16_09:48,8954.04,8956.82,8954.04,8956.82,12733,339,2536,
2011-05-16_09:49,8957.16,8961.01,8957.16,8961.01,10746,276,2301,
2011-05-16_09:50,8954.83,8958.11,8953.43,8958.11,11436,329,2314,
2011-05-16_09:51,8955.09,8959.74,8955.09,8959.35,11503,342,2559,
2011-05-16_09:52,8956.96,8958.89,8952.22,8952.22,12499,281,2211,
2011-05-16_09:53,8957.44,8957.44,8955.32,8955.52,10761,287,2205,
2011-05-16_09:54,8953.96,8954.13,8952.91,8954.13,10199,253,2013,
2011-05-16_09:55,8952.48,8955.03,8952.46,8955.03,10189,263,2234,
2011-05-16_09:56,8957.06,8957.06,8950.25,8950.25,12828,264,2198,
2011-05-16_09:57,8953.18,8955.49,8953.18,8955.49,12925,254,2126,
2011-05-16_09:58,8957.58,8957.58,8952.68,8953.51,11271,238,2063,
2011-05-16_09:59,8953.81,8954.61,8952.54,8952.54,8359,236,2053,
2011-05-16_10:00,8954.17,8954.17,8951.73,8953.24,8998,242,2131,
2011-05-16_10:01,8949.73,8951.92,8947.47,8951.92,12545,338,2665,
2011-05-16_10:02,8952.59,8953.81,8952.14,8953.81,11044,301,2312,
2011-05-16_10:03,8952.77,8953.33,8950.56,8952.54,9187,266,2113,
2011-05-16_10:04,8953.33,8953.33,8952.52,8953.22,9446,242,2070,
2011-05-16_10:05,8950.78,8953.21,8950.31,8952.89,8524,233,1829,
2011-05-16_10:06,8952.26,8953.93,8952.26,8953.87,8796,244,2090,
2011-05-16_10:07,8949.92,8954.88,8949.92,8954.88,10877,268,2195,
2011-05-16_10:08,8952.55,8954.21,8952.55,8954.21,9409,280,2033,
2011-05-16_10:09,8953.87,8955.71,8953.87,8955.37,8812,230,1843,
2011-05-16_10:10,8953.19,8954.57,8953.19,8954.24,9550,284,2379,
2011-05-16_10:11,8955.55,8955.74,8954.14,8954.14,8381,266,2148,
2011-05-16_10:12,8953.82,8954.44,8953.75,8953.88,8487,221,1876,
2011-05-16_10:13,8953.20,8955.90,8953.20,8953.63,7849,210,1852,
2011-05-16_10:14,8954.69,8957.98,8954.69,8957.77,7972,229,1980,
2011-05-16_10:15,8956.45,8956.45,8951.40,8952.53,9806,290,2083,
2011-05-16_10:16,8951.54,8953.84,8950.91,8950.91,10596,268,2133,
2011-05-16_10:17,8949.36,8950.89,8949.36,8949.85,11173,316,2480,
2011-05-16_10:18,8948.79,8949.65,8948.78,8948.99,12277,368,2613,
2011-05-16_10:19,8951.18,8951.18,8947.59,8949.06,8768,260,2049,
2011-05-16_10:20,8949.40,8952.38,8949.40,8952.29,10815,322,1999,
2011-05-16_10:21,8953.24,8953.68,8952.85,8953.15,8818,258,1970,
2011-05-16_10:22,8952.99,8952.99,8951.35,8952.29,9358,234,1820,
2011-05-16_10:23,8951.46,8953.07,8951.46,8953.07,8733,251,1829,
2011-05-16_10:24,8952.28,8954.31,8952.28,8953.31,7883,229,1669,
2011-05-16_10:25,8953.47,8953.76,8951.97,8951.97,7574,229,1788,
2011-05-16_10:26,8951.52,8958.12,8951.52,8957.71,8907,212,1707,
2011-05-16_10:27,8952.67,8954.49,8952.67,8954.13,7502,224,1727,
2011-05-16_10:28,8954.40,8955.01,8952.59,8952.59,8345,221,1673,
2011-05-16_10:29,8952.93,8952.93,8950.46,8950.46,10286,289,2195,
2011-05-16_10:30,8954.18,8954.18,8952.30,8952.68,10054,260,2007,
2011-05-16_10:31,8955.36,8955.36,8950.66,8950.82,8530,212,1808,
2011-05-16_10:32,8951.56,8951.96,8951.43,8951.43,7892,257,1735,
2011-05-16_10:33,8952.25,8953.84,8952.24,8953.71,8166,247,1756,
2011-05-16_10:34,8953.53,8954.29,8951.24,8951.24,7636,225,1704,
2011-05-16_10:35,8953.13,8953.13,8950.87,8950.87,7317,205,1692,
2011-05-16_10:36,8953.19,8953.19,8950.20,8950.20,6265,222,1660,
2011-05-16_10:37,8949.02,8952.28,8949.02,8951.17,8324,224,1847,
2011-05-16_10:38,8952.21,8952.21,8947.76,8947.76,9401,261,2023,
2011-05-16_10:39,8947.38,8947.38,8946.47,8946.68,11631,380,2312,
2011-05-16_10:40,8946.66,8948.36,8946.66,8948.36,9034,255,1830,
2011-05-16_10:41,8949.18,8949.18,8947.08,8948.05,7100,204,1601,
2011-05-16_10:42,8947.36,8948.42,8946.29,8948.42,8247,223,1693,
2011-05-16_10:43,8947.67,8947.90,8947.09,8947.90,8091,223,1637,
2011-05-16_10:44,8949.69,8950.79,8948.79,8950.79,7935,210,1526,
2011-05-16_10:45,8947.97,8951.69,8947.97,8951.69,8996,218,1841,
2011-05-16_10:46,8952.08,8955.84,8952.08,8955.84,12434,283,2029,
2011-05-16_10:47,8954.68,8957.49,8954.68,8956.01,12838,369,2481,
2011-05-16_10:48,8961.83,8964.92,8961.70,8964.92,13671,380,2476,
2011-05-16_10:49,8964.87,8966.39,8964.52,8966.22,13708,356,2398,
2011-05-16_10:50,8964.31,8968.05,8964.31,8968.05,12554,264,1924,
2011-05-16_10:51,8967.67,8970.68,8967.67,8970.68,10228,277,1971,
2011-05-16_10:52,8967.96,8969.17,8967.19,8967.39,10978,253,2001,
2011-05-16_10:53,8969.90,8969.90,8967.94,8968.83,10475,236,1736,
2011-05-16_10:54,8968.20,8968.20,8966.74,8967.65,6904,203,1672,
2011-05-16_10:55,8969.25,8969.25,8967.45,8967.47,8934,231,1710,
2011-05-16_10:56,8970.64,8970.64,8968.40,8968.73,6215,196,1423,
2011-05-16_10:57,8967.94,8971.26,8967.94,8971.26,6538,214,1534,
2011-05-16_10:58,8970.67,8971.93,8968.64,8968.64,8938,275,1904,
2011-05-16_10:59,8970.82,8970.82,8969.57,8969.83,8134,219,1710,
2011-05-16_11:00,8969.75,8972.09,8969.75,8971.72,7209,210,1622,
2011-05-16_11:01,8970.59,8970.99,8968.56,8968.56,7812,238,1547,
2011-05-16_11:02,8969.66,8973.07,8969.66,8972.14,8460,254,1848,
2011-05-16_11:03,8971.88,8975.15,8969.12,8974.59,6281,212,1551,
2011-05-16_11:04,8968.75,8971.98,8968.75,8970.90,7583,205,1599,
2011-05-16_11:05,8970.38,8970.38,8967.55,8967.55,7609,245,1748,
2011-05-16_11:06,8966.39,8968.86,8966.39,8966.78,8229,233,1705,
2011-05-16_11:07,8967.90,8970.02,8966.34,8970.02,7563,217,1590,
2011-05-16_11:08,8968.15,8968.15,8963.95,8967.77,6370,197,1495,
2011-05-16_11:09,8964.52,8968.73,8964.52,8968.49,7333,206,1611,
2011-05-16_11:10,8965.05,8967.11,8965.05,8967.11,9992,311,1937,
2011-05-16_11:11,8964.98,8966.44,8964.98,8965.81,10020,294,1941,
2011-05-16_11:12,8961.63,8965.09,8961.63,8962.88,9614,298,2000,
2011-05-16_11:13,8961.63,8965.68,8961.52,8961.52,9719,273,2108,
2011-05-16_11:14,8965.11,8965.11,8961.01,8963.38,7817,203,1788,
2011-05-16_11:15,8964.61,8965.58,8964.15,8964.15,6286,213,1635,
2011-05-16_11:16,8963.04,8964.51,8963.04,8964.51,7071,192,1639,
2011-05-16_11:17,8963.06,8964.14,8960.63,8964.14,11351,280,2272,
2011-05-16_11:18,8966.10,8966.10,8964.04,8964.04,8722,234,2141,
2011-05-16_11:19,8961.36,8962.54,8961.36,8962.54,7102,202,1706,
2011-05-16_11:20,8963.93,8963.93,8962.72,8963.17,8333,209,1902,
2011-05-16_11:21,8963.28,8963.28,8962.08,8962.08,7453,204,1625,
2011-05-16_11:22,8961.50,8963.32,8961.50,8963.32,6921,191,1654,
2011-05-16_11:23,8965.20,8965.20,8961.42,8963.41,6265,187,1617,
2011-05-16_11:24,8964.74,8964.74,8961.15,8963.61,6533,196,1519,
2011-05-16_11:25,8964.21,8967.68,8964.21,8967.68,5721,168,1439,
2011-05-16_11:26,8966.36,8966.36,8963.70,8965.57,8058,207,1657,
2011-05-16_11:27,8963.94,8967.73,8963.94,8966.75,7619,229,1624,
2011-05-16_11:28,8968.61,8968.61,8965.90,8966.00,7533,203,1567,
2011-05-16_11:29,8970.00,8970.00,8962.16,8964.32,9126,249,1794,
2011-05-16_11:30,8964.89,8966.82,8964.32,8966.82,8623,256,1738,
2011-05-16_11:31,8965.95,8965.95,8962.09,8964.97,8594,261,1959,
2011-05-16_11:32,8963.87,8963.87,8962.18,8962.94,9100,288,1999,
2011-05-16_11:33,8963.19,8963.19,8962.37,8962.49,9944,247,2161,
2011-05-16_11:34,8961.66,8963.47,8961.66,8962.94,8932,229,1873,
2011-05-16_11:35,8961.69,8962.83,8961.69,8962.83,6542,177,1572,
2011-05-16_11:36,8959.99,8960.52,8959.97,8960.40,8452,236,2008,
2011-05-16_11:37,8958.95,8959.01,8957.54,8959.01,7710,192,1810,
2011-05-16_11:38,8958.68,8961.25,8957.71,8957.71,6722,209,1815,
2011-05-16_11:39,8959.14,8959.14,8955.64,8955.64,10883,314,2621,
2011-05-16_11:40,8955.07,8955.07,8952.20,8952.20,15113,417,2865,
2011-05-16_11:41,8953.43,8954.93,8952.27,8952.27,10979,261,2215,
2011-05-16_11:42,8953.23,8956.95,8953.23,8954.13,10090,249,2153,
2011-05-16_11:43,8950.80,8954.86,8950.80,8951.73,9788,231,1877,
2011-05-16_11:44,8955.24,8955.24,8950.86,8952.52,8004,215,1801,
2011-05-16_11:45,8953.75,8955.62,8950.98,8950.98,9386,232,1927,
2011-05-16_11:46,8950.93,8950.93,8940.27,8940.27,24749,918,4963,
2011-05-16_11:47,8935.01,8935.01,8931.56,8931.56,28793,870,5111,
2011-05-16_11:48,8932.60,8932.60,8930.19,8930.40,21808,642,4316,
2011-05-16_11:49,8930.46,8931.31,8928.49,8928.49,17237,432,3648,
2011-05-16_11:50,8930.91,8932.15,8930.87,8932.15,15417,318,2811,
2011-05-16_11:51,8930.65,8933.48,8930.65,8933.48,13875,300,2475,
2011-05-16_11:52,8934.65,8936.83,8934.65,8936.83,10947,255,2221,
2011-05-16_11:53,8943.14,8943.14,8935.38,8935.47,9402,215,2162,
2011-05-16_11:54,8934.34,8938.47,8934.28,8937.85,8614,242,1902,
2011-05-16_11:55,8938.47,8938.47,8935.75,8937.96,8203,243,1790,
2011-05-16_11:56,8939.34,8939.34,8937.04,8937.04,14181,304,1932,
2011-05-16_11:57,8936.07,8940.55,8934.80,8934.80,13614,334,1897,
2011-05-16_11:58,8936.42,8936.42,8932.45,8932.45,12460,339,2222,
2011-05-16_11:59,8931.47,8935.69,8931.47,8932.75,8694,234,1975,
2011-05-16_12:00,8933.25,8936.12,8931.29,8936.12,6548,186,1715,
2011-05-16_12:01,8934.73,8935.40,8931.23,8933.29,7657,200,1739,
2011-05-16_12:02,8931.35,8934.49,8931.35,8934.27,6550,170,1541,
2011-05-16_12:03,8933.88,8938.12,8933.88,8934.34,6523,184,1665,
2011-05-16_12:04,8937.93,8937.93,8935.98,8936.44,5844,180,1605,
2011-05-16_12:05,8936.52,8937.31,8935.30,8935.30,7179,216,1668,
2011-05-16_12:06,8938.54,8938.54,8931.78,8935.47,6574,179,1643,
2011-05-16_12:07,8936.66,8937.54,8935.58,8937.54,6768,201,1634,
2011-05-16_12:08,8935.29,8940.07,8935.29,8938.44,5912,172,1546,
2011-05-16_12:09,8938.68,8941.35,8938.68,8941.35,7415,177,1547,
2011-05-16_12:10,8940.50,8940.52,8938.37,8940.52,6262,172,1576,
2011-05-16_12:11,8939.92,8941.06,8938.52,8939.71,5708,173,1474,
2011-05-16_12:12,8937.52,8939.28,8937.52,8938.05,5420,167,1411,
2011-05-16_12:13,8935.77,8940.78,8935.77,8940.78,5316,178,1496,
2011-05-16_12:14,8938.27,8938.27,8936.92,8937.42,6238,185,1591,
2011-05-16_12:15,8935.51,8938.93,8935.51,8938.09,5849,173,1462,
2011-05-16_12:16,8940.30,8940.30,8935.51,8936.27,7974,207,1586,
2011-05-16_12:17,8937.64,8937.64,8931.88,8936.98,7708,235,1801,
2011-05-16_12:18,8935.53,8935.53,8929.08,8929.08,8197,229,1853,
2011-05-16_12:19,8929.88,8936.88,8929.88,8934.52,10163,297,2131,
2011-05-16_12:20,8932.35,8934.66,8932.35,8932.91,8984,297,2203,
2011-05-16_12:21,8931.79,8931.79,8929.34,8929.34,9013,237,2117,
2011-05-16_12:22,8929.96,8931.81,8929.96,8931.32,7952,251,1878,
2011-05-16_12:23,8931.81,8931.81,8931.13,8931.55,11361,263,2111,
2011-05-16_12:24,8930.19,8932.06,8929.65,8932.06,7867,199,1674,
2011-05-16_12:25,8930.81,8931.79,8928.27,8928.27,8623,209,1737,
2011-05-16_12:26,8927.52,8928.12,8925.52,8925.52,9518,289,2247,
2011-05-16_12:27,8926.95,8929.93,8926.95,8928.62,8400,295,2207,
2011-05-16_12:28,8926.63,8930.18,8926.63,8928.29,9522,260,1980,
2011-05-16_12:29,8926.06,8928.41,8926.06,8928.41,9737,246,2093,
2011-05-16_12:30,8929.08,8929.89,8928.40,8928.40,9527,239,1947,
2011-05-16_12:31,8926.88,8928.94,8926.88,8928.64,8666,224,1824,
2011-05-16_12:32,8931.09,8931.14,8930.57,8931.05,8503,249,1930,
2011-05-16_12:33,8930.97,8930.97,8929.40,8929.55,7376,212,1774,
2011-05-16_12:34,8931.82,8931.82,8929.05,8929.51,7637,224,1712,
2011-05-16_12:35,8929.44,8934.27,8929.44,8934.27,7405,195,1632,
2011-05-16_12:36,8932.35,8933.51,8931.86,8931.86,6894,194,1663,
2011-05-16_12:37,8934.43,8934.43,8931.83,8933.58,5386,161,1344,
2011-05-16_12:38,8935.14,8935.14,8931.96,8931.96,6971,183,1598,
2011-05-16_12:39,8934.03,8934.26,8930.53,8930.53,6385,178,1556,
2011-05-16_12:40,8931.26,8934.45,8931.26,8933.72,7290,227,1603,
2011-05-16_12:41,8936.00,8936.92,8934.81,8936.92,7776,204,1563,
2011-05-16_12:42,8936.33,8936.66,8935.75,8936.23,6579,227,1551,
2011-05-16_12:43,8938.17,8939.16,8936.75,8938.48,7784,186,1544,
2011-05-16_12:44,8939.95,8939.95,8938.05,8938.39,7083,196,1633,
2011-05-16_12:45,8940.13,8940.71,8939.81,8940.19,9198,242,1905,
2011-05-16_12:46,8941.61,8941.90,8940.26,8941.90,8736,243,1937,
2011-05-16_12:47,8942.60,8942.60,8939.79,8941.53,8772,253,1932,
2011-05-16_12:48,8941.28,8941.43,8939.51,8941.43,9520,281,1907,
2011-05-16_12:49,8945.62,8945.86,8941.16,8945.39,9255,236,1915,
2011-05-16_12:50,8946.08,8948.70,8946.08,8948.57,9181,213,1798,
2011-05-16_12:51,8947.27,8948.56,8947.27,8947.43,7525,240,1879,
2011-05-16_12:52,8946.17,8946.45,8945.28,8946.23,8695,229,1908,
2011-05-16_12:53,8944.79,8944.79,8940.95,8942.52,7666,192,1800,
2011-05-16_12:54,8945.29,8945.29,8942.33,8942.94,7241,185,1851,
2011-05-16_12:55,8943.22,8944.29,8943.22,8943.86,8617,223,1919,
2011-05-16_12:56,8941.67,8943.44,8941.67,8942.62,6817,191,1794,
2011-05-16_12:57,8942.85,8946.69,8942.85,8946.69,8074,213,1841,
2011-05-16_12:58,8946.59,8946.59,8940.90,8941.13,8044,221,1836,
2011-05-16_12:59,8941.85,8945.49,8941.85,8944.84,7264,249,1930,
2011-05-16_13:00,8946.88,8947.56,8943.75,8943.75,10515,241,1793,
2011-05-16_13:01,8944.43,8947.50,8944.43,8947.46,8512,231,1923,
2011-05-16_13:02,8947.34,8947.48,8943.86,8943.86,8621,235,1995,
2011-05-16_13:03,8942.63,8945.90,8942.63,8945.90,9754,243,1983,
2011-05-16_13:04,8942.15,8946.49,8942.15,8946.49,10205,276,2196,
2011-05-16_13:05,8944.38,8944.49,8943.80,8944.38,9311,240,2111,
2011-05-16_13:06,8944.79,8945.88,8943.06,8944.18,10352,259,2115,
2011-05-16_13:07,8949.47,8949.47,8944.63,8947.01,9756,252,2213,
2011-05-16_13:08,8947.06,8948.79,8944.49,8944.49,9359,255,2267,
2011-05-16_13:09,8943.89,8945.26,8943.05,8943.25,10700,254,2135,
2011-05-16_13:10,8944.05,8944.05,8941.02,8941.59,10732,269,2460,
2011-05-16_13:11,8940.12,8941.30,8939.93,8941.30,12196,314,2587,
2011-05-16_13:12,8939.89,8939.89,8933.44,8933.44,17229,458,3601,
2011-05-16_13:13,8930.41,8930.41,8923.38,8923.38,28797,878,6398,
2011-05-16_13:14,8920.57,8920.57,8918.75,8920.29,25386,714,5622,
2011-05-16_13:15,8923.27,8925.47,8922.07,8924.40,19733,459,3969,
2011-05-16_13:16,8923.47,8924.62,8922.59,8922.59,18120,460,3691,
2011-05-16_13:17,8923.03,8924.28,8923.03,8923.70,15177,392,3410,
2011-05-16_13:18,8923.05,8923.05,8919.82,8919.82,17450,505,4114,
2011-05-16_13:19,8917.24,8919.09,8916.59,8918.65,20812,505,4223,
2011-05-16_13:20,8916.95,8920.54,8916.95,8920.54,18932,486,4130,
2011-05-16_13:21,8918.37,8920.66,8918.01,8920.66,21020,466,4080,
2011-05-16_13:22,8923.25,8923.25,8920.70,8920.88,20984,471,4081,
2011-05-16_13:23,8924.31,8924.31,8923.34,8923.86,18944,458,3845,
2011-05-16_13:24,8925.68,8926.49,8921.63,8926.49,22953,487,3936,
2011-05-16_13:25,8922.55,8924.00,8921.89,8922.76,21743,491,4127,
2011-05-16_13:26,8922.76,8922.76,8922.76,8922.76,0,0,0,
2011-05-16_13:27,8922.76,8922.76,8922.76,8922.76,0,0,0,
2011-05-16_13:28,8922.76,8922.76,8922.76,8922.76,0,0,0,
2011-05-16_13:29,8922.76,8922.76,8922.76,8922.76,0,0,0,
2011-05-16_13:30,8922.76,8922.76,8911.71,8911.71,155010,5791,34192,
2011-05-17_09:01,8917.25,8917.25,8913.61,8916.70,56631,2249,16087,
2011-05-17_09:02,8912.97,8917.59,8911.31,8911.31,24091,870,6409,
2011-05-17_09:03,8911.16,8914.10,8911.16,8912.35,26954,790,6031,
2011-05-17_09:04,8912.45,8913.02,8911.32,8913.02,29881,760,5778,
2011-05-17_09:05,8911.65,8913.99,8909.67,8913.99,30475,750,5773,
2011-05-17_09:06,8914.52,8916.52,8914.52,8916.52,28776,715,5561,
2011-05-17_09:07,8918.46,8920.75,8916.99,8920.75,28348,638,5307,
2011-05-17_09:08,8921.83,8924.17,8921.69,8921.69,27504,642,5326,
2011-05-17_09:09,8924.23,8924.23,8922.77,8923.79,28119,673,4945,
2011-05-17_09:10,8924.75,8924.75,8920.53,8921.25,25122,662,4926,
2011-05-17_09:11,8919.30,8919.74,8919.22,8919.22,28072,699,4678,
2011-05-17_09:12,8913.80,8913.80,8911.89,8911.89,31891,674,4845,
2011-05-17_09:13,8911.54,8914.51,8911.00,8914.51,28288,668,5114,
2011-05-17_09:14,8910.33,8910.73,8908.85,8908.85,25450,666,5121,
2011-05-17_09:15,8909.67,8909.67,8905.69,8905.69,24429,682,4732,
2011-05-17_09:16,8904.04,8904.04,8896.44,8896.44,31639,873,5909,
2011-05-17_09:17,8895.51,8895.51,8890.65,8890.65,21541,645,4759,
2011-05-17_09:18,8890.21,8890.21,8888.82,8888.82,24943,673,5074,
2011-05-17_09:19,8888.74,8889.05,8886.04,8886.04,23633,670,5113,
2011-05-17_09:20,8887.36,8889.99,8887.36,8887.80,25720,623,4806,
2011-05-17_09:21,8888.96,8890.52,8887.68,8890.52,25377,595,4699,
2011-05-17_09:22,8892.11,8893.63,8892.11,8893.63,24078,498,4219,
2011-05-17_09:23,8895.65,8897.84,8895.65,8897.75,21415,553,4083,
2011-05-17_09:24,8901.17,8902.56,8901.17,8902.56,19668,475,3714,
2011-05-17_09:25,8904.40,8907.96,8904.40,8907.80,17121,478,3579,
2011-05-17_09:26,8910.18,8910.18,8908.98,8909.43,18739,510,3660,
2011-05-17_09:27,8913.12,8914.73,8912.88,8914.73,17565,452,3524,
2011-05-17_09:28,8912.58,8916.00,8912.58,8913.40,20289,499,3737,
2011-05-17_09:29,8916.11,8917.22,8915.20,8915.20,17603,425,3513,
2011-05-17_09:30,8919.34,8919.34,8917.56,8917.56,18129,418,3528,
2011-05-17_09:31,8917.97,8918.77,8917.47,8918.77,16513,412,3385,
2011-05-17_09:32,8917.47,8919.02,8917.47,8919.02,16730,395,3315,
2011-05-17_09:33,8918.23,8919.98,8917.41,8919.70,13727,359,2954,
2011-05-17_09:34,8915.25,8917.48,8915.25,8916.70,14852,328,2848,
2011-05-17_09:35,8916.32,8918.00,8916.06,8916.49,12076,307,2676,
2011-05-17_09:36,8916.72,8916.72,8914.93,8915.52,12851,306,2690,
2011-05-17_09:37,8914.13,8914.46,8913.75,8913.75,12557,322,2580,
2011-05-17_09:38,8914.27,8914.27,8912.72,8912.72,13734,379,2954,
2011-05-17_09:39,8912.86,8912.86,8909.91,8911.69,16842,455,3470,
2011-05-17_09:40,8911.14,8911.14,8910.26,8910.26,13493,368,3148,
2011-05-17_09:41,8913.10,8913.10,8909.85,8911.12,11800,359,2999,
2011-05-17_09:42,8912.60,8912.60,8911.13,8912.33,14823,460,3590,
2011-05-17_09:43,8910.26,8914.17,8910.26,8914.05,14589,434,3296,
2011-05-17_09:44,8912.02,8914.58,8912.02,8914.29,15203,357,2977,
2011-05-17_09:45,8912.60,8916.92,8909.65,8916.92,13294,369,2949,
2011-05-17_09:46,8914.34,8914.34,8913.10,8913.49,13381,403,3007,
2011-05-17_09:47,8913.45,8914.80,8913.45,8914.80,14457,392,2768,
2011-05-17_09:48,8914.86,8915.20,8913.99,8915.20,14493,340,2685,
2011-05-17_09:49,8910.82,8916.25,8910.82,8915.88,12139,343,2602,
2011-05-17_09:50,8913.95,8917.47,8913.95,8917.47,12744,306,2523,
2011-05-17_09:51,8917.96,8917.98,8917.13,8917.98,13424,320,2564,
2011-05-17_09:52,8917.35,8919.51,8915.94,8919.51,12889,341,2731,
2011-05-17_09:53,8917.18,8920.93,8917.18,8918.81,10773,339,2584,
2011-05-17_09:54,8920.96,8921.96,8920.96,8921.01,11129,336,2683,
2011-05-17_09:55,8921.47,8925.39,8921.47,8925.29,13176,375,2673,
2011-05-17_09:56,8924.86,8926.80,8924.86,8926.80,12769,374,2689,
2011-05-17_09:57,8923.90,8923.90,8922.13,8922.35,15669,401,2967,
2011-05-17_09:58,8926.65,8926.65,8923.09,8923.09,11756,318,2576,
2011-05-17_09:59,8925.43,8925.43,8918.41,8918.41,13228,320,2760,
2011-05-17_10:00,8917.57,8917.57,8915.89,8916.55,13979,387,3023,
2011-05-17_10:01,8915.22,8915.22,8907.24,8907.24,16039,491,3843,
2011-05-17_10:02,8907.43,8907.43,8905.85,8905.85,19209,628,4241,
2011-05-17_10:03,8902.83,8903.64,8902.41,8902.74,16885,492,3784,
2011-05-17_10:04,8899.93,8899.93,8897.98,8897.98,16894,425,3358,
2011-05-17_10:05,8897.21,8898.08,8897.21,8897.94,13257,362,3157,
2011-05-17_10:06,8899.22,8899.22,8895.61,8897.12,17230,480,3567,
2011-05-17_10:07,8897.14,8901.44,8895.91,8901.44,13780,336,3028,
2011-05-17_10:08,8900.89,8902.46,8900.74,8901.06,14028,334,2804,
2011-05-17_10:09,8902.29,8903.18,8899.53,8903.18,10727,301,2475,
2011-05-17_10:10,8902.96,8904.88,8902.96,8904.88,10248,237,2281,
2011-05-17_10:11,8901.64,8904.83,8901.64,8904.83,9673,260,2271,
2011-05-17_10:12,8904.67,8904.67,8900.45,8900.53,12197,300,2515,
2011-05-17_10:13,8901.72,8902.20,8900.14,8900.14,11410,299,2354,
2011-05-17_10:14,8898.92,8900.87,8898.92,8900.31,12894,305,2373,
2011-05-17_10:15,8902.64,8902.64,8898.15,8898.15,13332,404,2951,
2011-05-17_10:16,8895.07,8899.52,8893.02,8899.52,13924,354,3256,
2011-05-17_10:17,8897.12,8898.50,8895.26,8898.50,12501,319,2717,
2011-05-17_10:18,8896.01,8897.74,8890.59,8890.59,13710,418,3140,
2011-05-17_10:19,8890.76,8890.76,8884.48,8884.48,22048,594,4353,
2011-05-17_10:20,8886.01,8886.01,8884.30,8885.10,16571,429,3775,
2011-05-17_10:21,8886.48,8886.97,8883.46,8886.97,19161,485,3835,
2011-05-17_10:22,8884.61,8884.61,8881.94,8882.29,18337,528,4093,
2011-05-17_10:23,8886.15,8886.15,8881.38,8883.20,16313,446,3847,
2011-05-17_10:24,8881.63,8882.74,8880.87,8882.74,14644,400,3408,
2011-05-17_10:25,8880.04,8880.04,8877.90,8877.97,14427,386,3145,
2011-05-17_10:26,8881.79,8881.79,8873.29,8873.29,21793,624,4523,
2011-05-17_10:27,8870.43,8871.59,8869.24,8870.89,24607,818,5032,
2011-05-17_10:28,8867.18,8867.18,8863.43,8863.43,26469,834,5491,
2011-05-17_10:29,8862.59,8863.49,8858.81,8863.49,24249,623,5173,
2011-05-17_10:30,8860.88,8860.88,8856.24,8858.03,23689,601,4838,
2011-05-17_10:31,8858.63,8859.76,8857.69,8857.69,20581,668,4669,
2011-05-17_10:32,8858.75,8858.75,8857.09,8858.57,22399,572,4312,
2011-05-17_10:33,8862.12,8864.36,8862.12,8864.36,18882,467,3814,
2011-05-17_10:34,8863.39,8865.66,8862.09,8865.66,17920,383,3484,
2011-05-17_10:35,8868.46,8868.46,8867.38,8867.48,13033,362,3063,
2011-05-17_10:36,8870.62,8872.13,8869.41,8872.02,12331,327,2703,
2011-05-17_10:37,8871.20,8873.60,8871.20,8873.60,13611,335,2786,
2011-05-17_10:38,8874.58,8874.58,8873.07,8874.05,13933,313,2713,
2011-05-17_10:39,8876.20,8878.07,8874.10,8877.92,12057,244,2260,
2011-05-17_10:40,8872.31,8877.59,8872.31,8877.59,11580,269,2399,
2011-05-17_10:41,8876.19,8876.19,8872.24,8874.18,10604,254,2413,
2011-05-17_10:42,8875.42,8876.09,8873.03,8875.58,9352,254,2162,
2011-05-17_10:43,8872.49,8873.57,8869.72,8873.57,9615,269,2405,
2011-05-17_10:44,8873.26,8873.28,8871.52,8871.56,8952,261,2152,
2011-05-17_10:45,8873.85,8874.03,8865.71,8865.71,14168,458,3121,
2011-05-17_10:46,8863.37,8863.37,8857.95,8858.29,25383,862,5624,
2011-05-17_10:47,8855.34,8861.17,8854.45,8861.17,16676,440,3407,
2011-05-17_10:48,8857.33,8857.33,8854.22,8855.71,17590,428,3230,
2011-05-17_10:49,8854.14,8856.72,8854.14,8856.24,13437,388,2824,
2011-05-17_10:50,8855.11,8857.50,8855.11,8856.50,13561,297,2677,
2011-05-17_10:51,8856.30,8858.45,8856.28,8858.45,14649,341,2693,
2011-05-17_10:52,8858.50,8858.73,8857.93,8857.93,14856,385,2936,
2011-05-17_10:53,8856.56,8859.70,8855.70,8858.41,12076,314,2268,
2011-05-17_10:54,8857.66,8861.70,8857.66,8861.70,11669,300,2441,
2011-05-17_10:55,8861.18,8861.58,8860.86,8861.04,10645,290,2306,
2011-05-17_10:56,8861.65,8862.64,8861.65,8862.46,12789,398,2704,
2011-05-17_10:57,8865.40,8865.40,8863.95,8863.95,11709,346,2648,
2011-05-17_10:58,8863.42,8864.22,8863.28,8864.22,10826,291,2422,
2011-05-17_10:59,8868.21,8868.21,8865.57,8866.16,11851,293,2372,
2011-05-17_11:00,8868.87,8868.87,8865.97,8865.97,9056,266,2170,
2011-05-17_11:01,8867.84,8869.73,8867.84,8869.71,11725,360,2236,
2011-05-17_11:02,8870.62,8870.62,8870.00,8870.31,9920,267,2088,
2011-05-17_11:03,8870.60,8875.04,8870.60,8875.04,9086,212,1922,
2011-05-17_11:04,8873.69,8874.67,8873.56,8873.70,8475,209,1836,
2011-05-17_11:05,8872.99,8874.01,8872.38,8872.38,8596,243,1871,
2011-05-17_11:06,8871.12,8876.04,8871.12,8872.55,6815,192,1584,
2011-05-17_11:07,8874.49,8877.67,8874.49,8876.93,8134,247,1749,
2011-05-17_11:08,8877.91,8877.91,8872.98,8875.78,7537,217,1746,
2011-05-17_11:09,8876.67,8878.81,8876.67,8877.92,6950,195,1612,
2011-05-17_11:10,8875.73,8877.20,8874.41,8876.85,8981,240,1816,
2011-05-17_11:11,8877.60,8878.09,8877.13,8878.09,9003,245,1808,
2011-05-17_11:12,8879.52,8879.52,8877.37,8879.19,8974,238,1800,
2011-05-17_11:13,8879.44,8880.20,8877.21,8880.20,8105,257,1714,
2011-05-17_11:14,8881.21,8881.42,8879.82,8879.82,9434,232,1827,
2011-05-17_11:15,8882.65,8883.60,8881.99,8883.60,9991,304,1942,
2011-05-17_11:16,8884.13,8885.11,8884.01,8885.11,8990,274,2073,
2011-05-17_11:17,8886.28,8887.48,8884.86,8887.48,9393,251,1991,
2011-05-17_11:18,8886.80,8887.21,8883.46,8883.78,7596,217,1723,
2011-05-17_11:19,8886.80,8886.80,8884.75,8886.64,8940,255,1929,
2011-05-17_11:20,8886.45,8887.49,8885.03,8887.49,6946,184,1665,
2011-05-17_11:21,8887.20,8887.61,8885.50,8887.61,6936,217,1841,
2011-05-17_11:22,8885.71,8886.20,8885.25,8886.20,6852,185,1635,
2011-05-17_11:23,8885.76,8888.33,8885.76,8886.52,6899,227,1816,
2011-05-17_11:24,8888.65,8889.27,8888.58,8888.58,8440,231,1794,
2011-05-17_11:25,8888.10,8889.66,8888.10,8889.22,9693,226,2164,
2011-05-17_11:26,8886.78,8890.17,8886.78,8890.17,10919,294,2352,
2011-05-17_11:27,8888.86,8890.22,8888.40,8888.40,10515,359,2636,
2011-05-17_11:28,8889.21,8891.56,8888.02,8891.56,10541,284,2232,
2011-05-17_11:29,8888.83,8890.23,8887.32,8890.13,9824,243,2077,
2011-05-17_11:30,8889.54,8891.78,8889.54,8891.63,8418,236,1815,
2011-05-17_11:31,8891.42,8893.38,8890.44,8893.38,6764,208,1698,
2011-05-17_11:32,8891.72,8893.09,8889.73,8893.09,7731,227,1759,
2011-05-17_11:33,8894.00,8894.00,8891.14,8893.33,9067,239,1717,
2011-05-17_11:34,8893.36,8893.36,8892.25,8892.41,7150,260,1868,
2011-05-17_11:35,8892.20,8893.76,8892.18,8892.18,7800,247,1824,
2011-05-17_11:36,8893.76,8893.76,8889.02,8890.15,7321,219,1755,
2011-05-17_11:37,8890.70,8892.30,8889.26,8889.26,7528,233,1707,
2011-05-17_11:38,8890.69,8891.16,8890.69,8891.01,6985,214,1624,
2011-05-17_11:39,8889.58,8890.87,8887.90,8890.87,7263,192,1700,
2011-05-17_11:40,8891.71,8891.71,8888.40,8890.43,6838,221,1706,
2011-05-17_11:41,8890.97,8891.22,8889.94,8891.22,6433,189,1751,
2011-05-17_11:42,8890.61,8892.74,8889.46,8892.74,7448,173,1514,
2011-05-17_11:43,8893.75,8893.75,8891.50,8891.50,7259,200,1524,
2011-05-17_11:44,8890.70,8894.05,8890.55,8890.55,5818,170,1413,
2011-05-17_11:45,8893.67,8894.33,8893.67,8893.69,7622,180,1512,
2011-05-17_11:46,8892.80,8893.01,8892.29,8892.95,7453,170,1491,
2011-05-17_11:47,8894.67,8894.67,8891.90,8894.57,8775,293,1602,
2011-05-17_11:48,8894.05,8897.18,8894.05,8896.99,8754,245,1688,
2011-05-17_11:49,8897.51,8902.09,8897.51,8900.01,8349,282,1856,
2011-05-17_11:50,8900.96,8904.02,8898.63,8904.02,10653,420,2363,
2011-05-17_11:51,8900.72,8903.21,8899.10,8903.21,10913,333,2167,
2011-05-17_11:52,8901.81,8904.83,8901.81,8904.83,7879,264,1897,
2011-05-17_11:53,8901.73,8901.73,8899.98,8901.24,8737,262,1778,
2011-05-17_11:54,8899.45,8904.78,8899.45,8904.78,7718,229,1806,
2011-05-17_11:55,8904.86,8904.86,8903.07,8904.27,8708,228,1797,
2011-05-17_11:56,8906.26,8906.26,8904.76,8905.62,9577,272,2054,
2011-05-17_11:57,8907.52,8907.52,8904.94,8905.23,9697,275,1953,
2011-05-17_11:58,8909.72,8909.72,8908.82,8909.24,11379,338,2032,
2011-05-17_11:59,8906.70,8911.29,8906.70,8911.29,9882,310,2162,
2011-05-17_12:00,8909.85,8911.46,8909.85,8910.72,9267,243,1998,
2011-05-17_12:01,8911.18,8913.27,8911.16,8912.82,7729,236,1877,
2011-05-17_12:02,8911.72,8911.75,8907.84,8911.75,10642,289,2004,
2011-05-17_12:03,8911.01,8913.44,8911.01,8912.83,11352,318,2067,
2011-05-17_12:04,8912.14,8913.94,8912.14,8913.79,8331,261,1883,
2011-05-17_12:05,8913.14,8913.14,8909.75,8911.87,9141,241,1957,
2011-05-17_12:06,8913.12,8913.15,8909.70,8913.15,7422,199,1650,
2011-05-17_12:07,8912.53,8912.53,8908.70,8912.38,6958,232,1758,
2011-05-17_12:08,8912.73,8913.18,8909.20,8909.20,7785,223,1668,
2011-05-17_12:09,8908.47,8908.47,8905.07,8905.19,6622,176,1609,
2011-05-17_12:10,8907.21,8911.33,8907.21,8910.54,7503,197,1668,
2011-05-17_12:11,8907.93,8910.74,8907.93,8910.74,7569,223,1671,
2011-05-17_12:12,8912.41,8912.41,8906.01,8910.19,6258,199,1638,
2011-05-17_12:13,8907.97,8908.96,8907.49,8908.63,6189,211,1628,
2011-05-17_12:14,8906.97,8908.44,8905.25,8905.25,7354,238,1746,
2011-05-17_12:15,8906.45,8906.45,8903.78,8904.56,8258,252,1967,
2011-05-17_12:16,8905.13,8906.08,8903.40,8906.08,8654,230,1941,
2011-05-17_12:17,8906.14,8906.19,8905.82,8905.82,7677,204,1527,
2011-05-17_12:18,8906.25,8906.25,8903.05,8903.05,8196,237,1862,
2011-05-17_12:19,8905.31,8905.31,8904.27,8904.45,7638,207,1780,
2011-05-17_12:20,8905.11,8905.80,8904.27,8905.80,6259,196,1657,
2011-05-17_12:21,8903.44,8904.51,8902.04,8902.04,7940,199,1834,
2011-05-17_12:22,8903.15,8905.22,8903.15,8905.14,6731,184,1644,
2011-05-17_12:23,8902.90,8903.92,8900.04,8902.11,7216,221,1898,
2011-05-17_12:24,8899.72,8903.57,8899.72,8902.06,7098,220,1772,
2011-05-17_12:25,8901.96,8901.96,8900.77,8900.77,6372,182,1541,
2011-05-17_12:26,8902.64,8902.64,8900.02,8900.02,6908,211,1770,
2011-05-17_12:27,8900.40,8901.04,8900.40,8901.04,7628,224,1786,
2011-05-17_12:28,8903.54,8903.54,8901.42,8902.43,6552,173,1638,
2011-05-17_12:29,8903.02,8903.08,8899.93,8903.06,5622,180,1527,
2011-05-17_12:30,8903.45,8904.25,8902.44,8904.25,6220,207,1647,
2011-05-17_12:31,8901.57,8903.20,8900.17,8902.76,7046,234,1893,
2011-05-17_12:32,8902.53,8904.12,8902.53,8903.68,8347,224,1758,
2011-05-17_12:33,8905.01,8905.01,8903.46,8904.05,6918,206,1752,
2011-05-17_12:34,8904.71,8907.66,8903.26,8907.66,6953,231,1650,
2011-05-17_12:35,8902.94,8908.82,8902.94,8908.82,9100,246,1898,
2011-05-17_12:36,8905.50,8908.17,8905.50,8908.17,10323,302,2026,
2011-05-17_12:37,8906.62,8910.80,8904.65,8910.80,10180,292,2019,
2011-05-17_12:38,8911.35,8912.51,8908.26,8912.51,9146,287,2050,
2011-05-17_12:39,8908.64,8911.16,8908.64,8911.16,9636,259,2063,
2011-05-17_12:40,8909.91,8911.42,8909.91,8910.84,8491,227,1950,
2011-05-17_12:41,8908.70,8913.04,8908.70,8912.68,9708,240,1966,
2011-05-17_12:42,8910.81,8911.18,8910.29,8911.18,7219,254,1986,
2011-05-17_12:43,8915.01,8915.01,8913.08,8913.08,10726,277,2005,
2011-05-17_12:44,8910.53,8914.39,8910.53,8913.03,10354,276,2193,
2011-05-17_12:45,8912.54,8915.48,8912.54,8915.48,10500,250,2087,
2011-05-17_12:46,8912.93,8916.58,8912.93,8916.58,8572,278,2079,
2011-05-17_12:47,8914.66,8916.25,8914.66,8916.25,8985,298,2322,
2011-05-17_12:48,8918.82,8918.82,8917.72,8917.72,9052,316,2479,
2011-05-17_12:49,8918.52,8924.70,8918.52,8924.40,9866,348,2584,
2011-05-17_12:50,8922.48,8924.50,8920.47,8921.79,11012,303,2442,
2011-05-17_12:51,8926.08,8926.08,8922.04,8923.99,11835,305,2462,
2011-05-17_12:52,8927.40,8927.40,8921.58,8924.28,10437,282,2534,
2011-05-17_12:53,8923.24,8928.99,8923.24,8928.99,10702,288,2573,
2011-05-17_12:54,8924.25,8925.98,8924.25,8925.01,9666,316,2616,
2011-05-17_12:55,8922.53,8925.70,8922.53,8925.70,11788,302,2815,
2011-05-17_12:56,8925.32,8925.32,8920.38,8924.25,12327,339,2650,
2011-05-17_12:57,8922.63,8922.65,8919.65,8919.86,9463,252,2156,
2011-05-17_12:58,8921.65,8921.82,8919.10,8919.13,8611,249,2373,
2011-05-17_12:59,8922.26,8922.26,8918.73,8918.73,9320,268,2452,
2011-05-17_13:00,8917.66,8918.87,8916.09,8916.09,8499,256,2293,
2011-05-17_13:01,8914.18,8919.32,8914.18,8919.32,9922,290,2316,
2011-05-17_13:02,8919.98,8919.98,8918.48,8918.90,11860,328,2511,
2011-05-17_13:03,8918.89,8920.36,8918.89,8919.61,10978,280,2463,
2011-05-17_13:04,8916.22,8918.69,8914.51,8917.85,9164,229,2168,
2011-05-17_13:05,8915.89,8920.30,8915.89,8920.30,12167,274,2568,
2011-05-17_13:06,8920.25,8920.25,8916.46,8919.71,9592,232,2270,
2011-05-17_13:07,8920.24,8921.30,8916.04,8920.73,12703,302,2695,
2011-05-17_13:08,8916.71,8919.38,8916.71,8918.16,11018,298,2583,
2011-05-17_13:09,8917.33,8918.61,8915.65,8915.65,11397,297,2687,
2011-05-17_13:10,8917.95,8919.88,8917.95,8918.75,9929,297,2505,
2011-05-17_13:11,8916.45,8917.36,8915.29,8916.61,10141,303,2727,
2011-05-17_13:12,8918.63,8918.63,8916.11,8916.11,12868,357,2972,
2011-05-17_13:13,8917.25,8917.25,8912.31,8913.13,11131,286,2661,
2011-05-17_13:14,8915.33,8915.33,8910.26,8910.26,12781,360,2954,
2011-05-17_13:15,8911.36,8911.36,8907.95,8909.12,15818,447,3642,
2011-05-17_13:16,8905.91,8908.91,8904.10,8908.91,19172,455,4203,
2011-05-17_13:17,8908.90,8908.90,8900.88,8900.88,19018,466,4310,
2011-05-17_13:18,8902.93,8902.93,8900.86,8900.86,18085,458,4208,
2011-05-17_13:19,8899.49,8899.49,8896.51,8897.23,18328,518,4343,
2011-05-17_13:20,8896.17,8897.05,8895.10,8897.05,20006,553,4876,
2011-05-17_13:21,8896.11,8896.11,8892.79,8894.83,20492,515,4453,
2011-05-17_13:22,8892.43,8895.27,8892.43,8893.99,18733,507,4309,
2011-05-17_13:23,8894.97,8895.03,8894.32,8894.32,15911,435,4158,
2011-05-17_13:24,8893.36,8895.53,8893.36,8894.71,22659,628,5207,
2011-05-17_13:25,8895.55,8899.88,8895.55,8898.45,25098,525,4659,
2011-05-17_13:26,8898.24,8898.24,8898.24,8898.24,0,0,0,
2011-05-17_13:27,8898.24,8898.24,8898.24,8898.24,0,0,0,
2011-05-17_13:28,8898.24,8898.24,8898.24,8898.24,0,0,0,
2011-05-17_13:29,8898.24,8898.24,8898.24,8898.24,0,0,0,
2011-05-17_13:30,8898.24,8898.24,8884.09,8884.09,133796,5141,33177,
2011-05-18_09:01,8885.40,8892.98,8885.40,8892.98,66110,2207,21848,
2011-05-18_09:02,8896.00,8901.16,8896.00,8900.57,23687,798,6282,
2011-05-18_09:03,8904.04,8904.45,8903.82,8904.45,29887,849,6837,
2011-05-18_09:04,8904.74,8905.04,8902.98,8902.98,29392,727,6252,
2011-05-18_09:05,8902.46,8902.46,8900.31,8900.31,29248,635,5580,
2011-05-18_09:06,8900.00,8900.89,8898.90,8898.90,27304,547,4984,
2011-05-18_09:07,8898.98,8899.84,8897.43,8897.74,25188,522,4863,
2011-05-18_09:08,8897.37,8899.04,8897.37,8898.55,24094,572,4786,
2011-05-18_09:09,8897.21,8900.08,8897.21,8898.29,25477,582,5070,
2011-05-18_09:10,8899.13,8899.16,8896.65,8896.65,19335,514,4389,
2011-05-18_09:11,8899.03,8899.03,8896.82,8898.06,22348,532,4511,
2011-05-18_09:12,8898.84,8898.84,8895.26,8895.79,22295,544,4698,
2011-05-18_09:13,8899.73,8900.69,8899.17,8899.94,21683,492,4292,
2011-05-18_09:14,8898.93,8898.93,8897.96,8898.61,19496,452,3949,
2011-05-18_09:15,8899.54,8905.07,8899.54,8905.07,22234,493,4140,
2011-05-18_09:16,8906.38,8906.90,8906.38,8906.90,20997,445,4181,
2011-05-18_09:17,8907.29,8910.87,8907.29,8910.87,19574,514,3937,
2011-05-18_09:18,8910.83,8914.69,8910.83,8914.69,20724,554,4127,
2011-05-18_09:19,8917.22,8918.84,8915.93,8918.84,18983,514,3988,
2011-05-18_09:20,8918.67,8921.75,8918.67,8921.42,21432,574,4196,
2011-05-18_09:21,8924.23,8926.98,8924.23,8926.98,22852,547,4306,
2011-05-18_09:22,8926.34,8927.54,8924.32,8924.38,20939,439,3713,
2011-05-18_09:23,8926.41,8926.41,8925.58,8925.58,19336,483,3770,
2011-05-18_09:24,8923.53,8923.53,8921.71,8922.81,20234,418,3696,
2011-05-18_09:25,8922.74,8922.74,8920.27,8920.28,16831,424,3542,
2011-05-18_09:26,8919.00,8920.03,8919.00,8920.03,17029,411,3297,
2011-05-18_09:27,8919.23,8922.61,8918.83,8922.61,16506,415,3147,
2011-05-18_09:28,8919.72,8921.98,8919.72,8921.98,13819,406,3075,
2011-05-18_09:29,8919.62,8919.62,8918.75,8918.99,15144,436,3408,
2011-05-18_09:30,8917.97,8919.21,8917.97,8918.78,13658,379,3071,
2011-05-18_09:31,8916.78,8917.61,8916.22,8917.61,13179,376,3021,
2011-05-18_09:32,8914.89,8916.20,8914.00,8914.05,12833,311,2645,
2011-05-18_09:33,8916.92,8916.92,8915.46,8915.46,14043,386,3074,
2011-05-18_09:34,8915.75,8915.75,8915.26,8915.40,12514,305,2714,
2011-05-18_09:35,8915.03,8917.61,8915.03,8917.23,11114,280,2646,
2011-05-18_09:36,8917.47,8919.06,8916.28,8919.06,12724,386,2715,
2011-05-18_09:37,8916.05,8916.05,8915.61,8915.61,14052,405,2940,
2011-05-18_09:38,8916.28,8916.28,8914.17,8914.17,12586,354,2733,
2011-05-18_09:39,8916.18,8916.18,8913.63,8914.18,15110,388,2856,
2011-05-18_09:40,8913.96,8913.96,8911.18,8911.18,14318,399,3100,
2011-05-18_09:41,8914.17,8914.17,8911.79,8912.20,15538,420,3412,
2011-05-18_09:42,8915.06,8915.06,8910.91,8910.91,11484,262,2500,
2011-05-18_09:43,8912.40,8912.40,8910.40,8910.40,13408,340,2783,
2011-05-18_09:44,8909.25,8910.98,8909.25,8909.99,15357,340,2989,
2011-05-18_09:45,8908.12,8910.92,8908.12,8910.92,11368,279,2523,
2011-05-18_09:46,8908.07,8912.03,8908.07,8908.51,9654,260,2309,
2011-05-18_09:47,8910.38,8912.58,8910.38,8911.06,10170,215,2140,
2011-05-18_09:48,8911.41,8914.16,8910.34,8914.16,12557,302,2554,
2011-05-18_09:49,8912.63,8913.67,8912.63,8913.48,12434,288,2372,
2011-05-18_09:50,8911.04,8914.78,8911.04,8913.01,9394,253,2224,
2011-05-18_09:51,8912.36,8912.36,8911.08,8912.09,11656,292,2591,
2011-05-18_09:52,8912.69,8914.03,8912.69,8913.20,12463,293,2602,
2011-05-18_09:53,8914.14,8914.31,8913.86,8913.86,12073,255,2340,
2011-05-18_09:54,8913.87,8916.57,8912.87,8913.71,11821,252,2358,
2011-05-18_09:55,8914.01,8916.57,8914.01,8915.69,10734,238,2352,
2011-05-18_09:56,8915.17,8918.70,8915.17,8918.70,9647,258,2287,
2011-05-18_09:57,8918.31,8918.90,8916.38,8918.80,10039,232,2215,
2011-05-18_09:58,8916.65,8919.12,8916.65,8919.12,9968,234,2195,
2011-05-18_09:59,8918.44,8920.08,8917.52,8917.54,11054,296,2677,
2011-05-18_10:00,8920.41,8920.72,8919.12,8919.12,10167,288,2342,
2011-05-18_10:01,8919.53,8919.56,8914.54,8914.54,10514,278,2697,
2011-05-18_10:02,8917.90,8917.90,8912.89,8914.31,8865,230,2165,
2011-05-18_10:03,8911.72,8913.29,8911.72,8913.12,11285,259,2509,
2011-05-18_10:04,8914.66,8914.67,8914.10,8914.10,10858,325,2472,
2011-05-18_10:05,8915.90,8915.90,8912.62,8913.48,10920,274,2373,
2011-05-18_10:06,8913.28,8913.28,8907.88,8909.82,10488,242,2248,
2011-05-18_10:07,8909.32,8909.32,8907.12,8908.75,10921,298,2381,
2011-05-18_10:08,8908.89,8910.85,8907.29,8910.85,11855,285,2644,
2011-05-18_10:09,8910.86,8910.86,8909.00,8910.02,11233,269,2456,
2011-05-18_10:10,8910.98,8910.98,8910.08,8910.42,10852,262,2358,
2011-05-18_10:11,8910.38,8911.46,8910.38,8910.93,11557,240,2380,
2011-05-18_10:12,8912.25,8912.25,8909.70,8910.32,11735,266,2303,
2011-05-18_10:13,8910.54,8911.57,8909.96,8911.03,10870,253,2277,
2011-05-18_10:14,8910.65,8910.70,8909.92,8910.70,10441,270,2264,
2011-05-18_10:15,8911.05,8916.74,8911.04,8911.04,13382,337,2675,
2011-05-18_10:16,8910.51,8910.51,8909.66,8909.93,11509,261,2411,
2011-05-18_10:17,8915.76,8915.76,8911.95,8911.95,11754,306,2720,
2011-05-18_10:18,8909.70,8911.23,8909.70,8911.23,10998,250,2477,
2011-05-18_10:19,8910.88,8910.88,8908.59,8909.70,11325,236,2146,
2011-05-18_10:20,8909.62,8910.16,8907.46,8908.55,11848,266,2251,
2011-05-18_10:21,8907.56,8909.27,8907.56,8909.27,15186,402,2984,
2011-05-18_10:22,8907.74,8907.74,8904.46,8904.46,10903,290,2286,
2011-05-18_10:23,8904.40,8904.40,8902.55,8903.72,11691,263,2335,
2011-05-18_10:24,8905.02,8905.02,8904.31,8904.31,11596,295,2632,
2011-05-18_10:25,8903.67,8903.67,8903.09,8903.56,10916,223,2054,
2011-05-18_10:26,8905.44,8905.44,8902.53,8902.94,8769,228,2019,
2011-05-18_10:27,8906.88,8906.88,8903.98,8906.61,8314,218,2057,
2011-05-18_10:28,8910.36,8910.36,8905.58,8906.25,9048,228,1927,
2011-05-18_10:29,8906.65,8906.65,8903.83,8904.67,8192,206,1917,
2011-05-18_10:30,8905.35,8905.35,8903.63,8904.67,9201,258,2184,
2011-05-18_10:31,8904.74,8904.74,8899.66,8899.66,8283,230,1963,
2011-05-18_10:32,8902.35,8902.35,8900.22,8900.22,9255,238,2171,
2011-05-18_10:33,8900.63,8900.63,8897.64,8897.69,12061,294,2679,
2011-05-18_10:34,8903.24,8903.24,8900.00,8900.04,10997,297,2507,
2011-05-18_10:35,8896.87,8904.03,8894.76,8904.03,10672,287,2214,
2011-05-18_10:36,8902.08,8902.08,8899.15,8899.34,8989,261,2284,
2011-05-18_10:37,8901.75,8901.75,8900.30,8901.34,11117,254,2184,
2011-05-18_10:38,8904.96,8904.96,8898.94,8898.94,9169,233,2164,
2011-05-18_10:39,8899.23,8903.00,8898.25,8903.00,8356,203,1847,
2011-05-18_10:40,8902.13,8902.16,8900.60,8900.60,8473,255,2015,
2011-05-18_10:41,8901.67,8902.17,8900.68,8902.17,10176,321,2692,
2011-05-18_10:42,8900.34,8901.44,8900.29,8900.51,11948,336,2710,
2011-05-18_10:43,8897.70,8898.37,8897.70,8898.00,11227,348,2753,
2011-05-18_10:44,8899.80,8899.80,8898.90,8899.16,14463,350,2746,
2011-05-18_10:45,8898.89,8898.89,8893.97,8893.97,11319,346,2771,
2011-05-18_10:46,8893.39,8893.39,8890.79,8890.79,11928,328,2781,
2011-05-18_10:47,8891.57,8892.78,8890.55,8890.55,14438,371,3136,
2011-05-18_10:48,8889.71,8889.71,8887.25,8889.06,12064,307,2834,
2011-05-18_10:49,8888.31,8888.31,8886.36,8887.55,10580,365,2637,
2011-05-18_10:50,8887.77,8888.94,8886.78,8886.78,11824,330,2554,
2011-05-18_10:51,8886.91,8893.55,8886.91,8893.55,11337,292,2503,
2011-05-18_10:52,8893.95,8893.95,8891.28,8893.27,10279,279,2314,
2011-05-18_10:53,8895.14,8897.02,8895.14,8897.02,10037,290,2274,
2011-05-18_10:54,8895.64,8895.64,8895.11,8895.56,8331,206,1858,
2011-05-18_10:55,8894.76,8903.01,8894.76,8900.28,9271,244,1826,
2011-05-18_10:56,8897.73,8898.78,8897.73,8898.47,8431,203,1796,
2011-05-18_10:57,8895.72,8898.60,8895.72,8898.60,8359,171,1760,
2011-05-18_10:58,8899.51,8899.62,8898.55,8899.62,8277,189,1751,
2011-05-18_10:59,8898.84,8899.14,8897.73,8897.97,6983,161,1448,
2011-05-18_11:00,8896.41,8896.41,8893.27,8893.27,7308,177,1645,
2011-05-18_11:01,8892.43,8896.46,8892.43,8895.07,9520,197,1802,
2011-05-18_11:02,8896.86,8897.86,8896.14,8897.74,7430,189,1529,
2011-05-18_11:03,8897.64,8897.64,8896.93,8897.19,7109,192,1661,
2011-05-18_11:04,8894.62,8894.87,8893.97,8894.87,6886,234,1587,
2011-05-18_11:05,8895.28,8898.65,8895.28,8898.65,7530,182,1722,
2011-05-18_11:06,8899.61,8902.97,8896.61,8902.97,8508,201,1859,
2011-05-18_11:07,8900.54,8905.12,8900.54,8905.12,12473,294,2187,
2011-05-18_11:08,8900.57,8902.08,8900.57,8902.05,9609,239,1992,
2011-05-18_11:09,8901.53,8905.67,8901.53,8905.67,9948,238,2073,
2011-05-18_11:10,8902.90,8905.40,8900.46,8900.46,10294,221,1858,
2011-05-18_11:11,8901.48,8904.19,8901.48,8904.19,14339,317,2538,
2011-05-18_11:12,8902.34,8904.88,8902.34,8904.33,8010,173,1537,
2011-05-18_11:13,8904.45,8905.88,8904.45,8904.90,8136,215,1905,
2011-05-18_11:14,8910.93,8910.93,8902.69,8904.55,7189,223,1854,
2011-05-18_11:15,8906.72,8906.72,8905.30,8906.71,5885,169,1514,
2011-05-18_11:16,8907.92,8907.92,8906.86,8907.44,7815,215,1933,
2011-05-18_11:17,8907.17,8907.17,8903.63,8906.75,7528,228,1893,
2011-05-18_11:18,8907.03,8907.03,8903.75,8903.75,7854,193,1730,
2011-05-18_11:19,8906.17,8906.52,8906.02,8906.02,7680,218,1802,
2011-05-18_11:20,8906.13,8908.51,8905.84,8906.32,9284,235,1908,
2011-05-18_11:21,8905.48,8906.32,8905.48,8906.25,9280,230,1836,
2011-05-18_11:22,8906.55,8906.55,8904.85,8906.07,8500,237,1988,
2011-05-18_11:23,8906.64,8908.27,8906.64,8908.08,6337,188,1762,
2011-05-18_11:24,8905.33,8906.27,8905.33,8906.15,8442,205,1773,
2011-05-18_11:25,8906.41,8906.41,8903.48,8903.48,5854,191,1595,
2011-05-18_11:26,8904.14,8906.68,8904.14,8905.69,7453,201,1711,
2011-05-18_11:27,8906.36,8906.36,8904.29,8905.52,9080,257,2075,
2011-05-18_11:28,8906.83,8906.83,8904.27,8904.27,8439,223,2102,
2011-05-18_11:29,8902.57,8906.63,8902.57,8906.02,6728,197,1963,
2011-05-18_11:30,8905.36,8907.22,8905.36,8907.03,7403,216,1888,
2011-05-18_11:31,8905.34,8905.34,8904.16,8904.66,6167,179,1671,
2011-05-18_11:32,8905.61,8905.61,8905.46,8905.59,5728,175,1569,
2011-05-18_11:33,8905.50,8905.50,8903.08,8904.63,6315,201,1706,
2011-05-18_11:34,8906.38,8907.04,8906.38,8906.72,5688,151,1484,
2011-05-18_11:35,8904.27,8906.18,8904.27,8905.32,6496,194,1756,
2011-05-18_11:36,8905.93,8905.99,8905.19,8905.92,5922,168,1570,
2011-05-18_11:37,8902.56,8904.83,8902.56,8904.83,6722,173,1616,
2011-05-18_11:38,8906.10,8907.46,8905.25,8905.25,8173,196,1735,
2011-05-18_11:39,8905.33,8905.33,8903.12,8903.95,7310,197,1810,
2011-05-18_11:40,8902.39,8904.19,8902.39,8903.18,5519,170,1682,
2011-05-18_11:41,8904.71,8905.68,8903.97,8903.97,7086,184,1693,
2011-05-18_11:42,8904.16,8904.16,8901.37,8903.51,8142,188,1645,
2011-05-18_11:43,8904.58,8905.82,8904.55,8905.82,6491,198,1629,
2011-05-18_11:44,8904.71,8905.29,8904.56,8904.56,7036,202,1618,
2011-05-18_11:45,8904.81,8904.93,8903.13,8904.93,6871,223,1572,
2011-05-18_11:46,8904.43,8904.44,8903.12,8904.38,6057,187,1519,
2011-05-18_11:47,8904.25,8905.45,8904.25,8905.38,5421,163,1384,
2011-05-18_11:48,8901.69,8902.02,8900.60,8900.60,6374,206,1621,
2011-05-18_11:49,8900.56,8901.42,8900.56,8901.34,5995,167,1510,
2011-05-18_11:50,8900.35,8906.78,8900.35,8906.78,6737,192,1593,
2011-05-18_11:51,8904.86,8904.86,8901.82,8901.90,6101,180,1657,
2011-05-18_11:52,8904.75,8904.75,8903.28,8904.32,7034,175,1545,
2011-05-18_11:53,8903.68,8906.90,8903.68,8904.15,6115,224,1372,
2011-05-18_11:54,8905.96,8905.96,8903.91,8904.10,6335,191,1528,
2011-05-18_11:55,8903.98,8903.98,8901.36,8901.36,7206,235,1573,
2011-05-18_11:56,8902.03,8905.54,8902.03,8905.46,9390,235,1622,
2011-05-18_11:57,8904.47,8905.10,8904.47,8904.62,8094,204,1504,
2011-05-18_11:58,8904.16,8906.37,8903.80,8904.77,6104,162,1559,
2011-05-18_11:59,8904.74,8908.27,8904.74,8906.63,6705,196,1546,
2011-05-18_12:00,8905.62,8905.62,8903.84,8903.84,7107,196,1543,
2011-05-18_12:01,8905.45,8907.64,8904.16,8907.64,8153,210,1760,
2011-05-18_12:02,8908.93,8909.31,8908.77,8909.31,8296,201,1731,
2011-05-18_12:03,8907.19,8908.43,8905.31,8905.31,6905,176,1612,
2011-05-18_12:04,8907.25,8908.68,8906.69,8908.68,7302,202,1709,
2011-05-18_12:05,8907.79,8908.66,8907.79,8908.52,7341,180,1599,
2011-05-18_12:06,8910.63,8910.63,8905.90,8907.65,8045,175,1522,
2011-05-18_12:07,8909.54,8909.54,8907.76,8907.76,8092,227,1704,
2011-05-18_12:08,8908.71,8909.53,8907.84,8909.53,5992,202,1577,
2011-05-18_12:09,8908.44,8910.45,8908.44,8908.56,7025,208,1615,
2011-05-18_12:10,8912.27,8914.45,8912.27,8912.76,9338,250,1836,
2011-05-18_12:11,8915.60,8915.60,8914.05,8914.62,7408,255,1723,
2011-05-18_12:12,8912.08,8914.63,8912.08,8913.69,6883,264,1765,
2011-05-18_12:13,8915.41,8915.41,8912.45,8913.80,7934,196,1751,
2011-05-18_12:14,8914.60,8914.60,8910.21,8910.21,8573,306,2005,
2011-05-18_12:15,8912.21,8912.85,8911.42,8912.47,9118,256,2054,
2011-05-18_12:16,8912.17,8912.17,8909.99,8910.24,8922,273,2046,
2011-05-18_12:17,8910.74,8913.87,8910.74,8913.87,8445,237,1886,
2011-05-18_12:18,8910.44,8911.48,8909.02,8909.61,7040,207,1844,
2011-05-18_12:19,8910.13,8913.60,8910.13,8910.48,5678,169,1440,
2011-05-18_12:20,8912.00,8912.00,8910.57,8910.57,6970,183,1713,
2011-05-18_12:21,8909.29,8909.92,8907.15,8909.88,6908,203,1641,
2011-05-18_12:22,8906.86,8909.60,8906.48,8909.44,8507,235,1635,
2011-05-18_12:23,8906.87,8909.05,8906.87,8908.78,6395,186,1734,
2011-05-18_12:24,8908.13,8909.86,8907.95,8908.07,6986,210,1851,
2011-05-18_12:25,8906.72,8908.17,8904.86,8907.57,8285,194,1803,
2011-05-18_12:26,8906.49,8908.52,8906.49,8907.54,7088,185,1762,
2011-05-18_12:27,8908.23,8908.23,8905.82,8905.82,8713,207,2015,
2011-05-18_12:28,8906.95,8907.97,8906.44,8906.44,8582,245,2006,
2011-05-18_12:29,8905.63,8906.05,8904.99,8906.05,7862,252,1965,
2011-05-18_12:30,8904.63,8907.91,8904.24,8907.91,9014,287,2294,
2011-05-18_12:31,8907.89,8909.03,8906.88,8908.35,9419,264,2092,
2011-05-18_12:32,8907.16,8911.03,8907.16,8910.96,8409,233,2089,
2011-05-18_12:33,8911.61,8914.19,8911.61,8914.19,9677,220,2278,
2011-05-18_12:34,8912.23,8915.60,8911.96,8915.60,9017,250,2401,
2011-05-18_12:35,8912.42,8914.71,8912.42,8914.10,10029,250,2337,
2011-05-18_12:36,8913.55,8913.66,8912.92,8913.33,9958,253,2467,
2011-05-18_12:37,8913.40,8913.48,8911.32,8911.32,10868,247,2348,
2011-05-18_12:38,8908.74,8909.11,8908.43,8909.11,10612,252,2343,
2011-05-18_12:39,8908.80,8911.02,8908.80,8909.03,8919,221,2122,
2011-05-18_12:40,8909.06,8911.68,8906.53,8906.53,9609,255,2198,
2011-05-18_12:41,8905.81,8909.16,8905.81,8909.16,10952,286,2283,
2011-05-18_12:42,8907.29,8907.29,8905.13,8905.91,9590,255,2086,
2011-05-18_12:43,8905.31,8907.62,8904.41,8904.41,10092,244,2181,
2011-05-18_12:44,8906.36,8906.36,8904.72,8904.78,10740,233,2218,
2011-05-18_12:45,8904.50,8905.02,8902.51,8904.38,11127,246,2301,
2011-05-18_12:46,8903.24,8904.80,8903.24,8904.74,10655,264,2341,
2011-05-18_12:47,8904.24,8904.24,8901.15,8901.15,12917,286,2459,
2011-05-18_12:48,8900.10,8901.33,8898.22,8900.20,11648,290,2468,
2011-05-18_12:49,8900.07,8900.07,8896.28,8898.07,13091,253,2478,
2011-05-18_12:50,8898.65,8898.65,8895.36,8895.93,10415,247,2361,
2011-05-18_12:51,8895.25,8899.05,8895.25,8899.05,10424,272,2537,
2011-05-18_12:52,8899.58,8899.58,8895.96,8896.03,9533,285,2410,
2011-05-18_12:53,8898.38,8900.87,8898.38,8900.87,9508,258,2232,
2011-05-18_12:54,8899.53,8902.10,8898.08,8902.10,8593,219,2144,
2011-05-18_12:55,8902.96,8906.97,8902.89,8906.97,12230,292,2551,
2011-05-18_12:56,8905.85,8905.85,8904.27,8904.27,11453,308,2520,
2011-05-18_12:57,8906.05,8906.05,8905.02,8905.02,8436,253,2451,
2011-05-18_12:58,8908.27,8908.82,8902.93,8904.82,12113,345,2916,
2011-05-18_12:59,8905.77,8908.35,8905.53,8906.86,11824,315,2848,
2011-05-18_13:00,8907.26,8909.47,8907.26,8909.47,13768,304,2757,
2011-05-18_13:01,8911.90,8913.53,8911.53,8913.53,17835,444,3593,
2011-05-18_13:02,8914.28,8921.05,8914.28,8921.05,18982,522,4070,
2011-05-18_13:03,8920.87,8923.65,8920.87,8923.62,17451,478,4107,
2011-05-18_13:04,8926.27,8931.01,8926.27,8931.01,17259,517,4032,
2011-05-18_13:05,8928.23,8933.20,8928.23,8933.20,19122,499,4157,
2011-05-18_13:06,8932.07,8934.98,8932.07,8932.34,17579,466,3832,
2011-05-18_13:07,8932.60,8932.60,8929.58,8929.71,15942,396,3746,
2011-05-18_13:08,8932.53,8933.68,8930.52,8930.62,15985,374,3483,
2011-05-18_13:09,8932.28,8932.28,8927.65,8927.73,12636,330,3129,
2011-05-18_13:10,8925.64,8926.27,8925.57,8925.57,14153,348,3248,
2011-05-18_13:11,8926.77,8931.84,8926.77,8931.84,13780,349,3400,
2011-05-18_13:12,8931.03,8931.26,8930.43,8930.52,14972,394,3351,
2011-05-18_13:13,8933.77,8933.77,8930.28,8930.28,17713,434,3802,
2011-05-18_13:14,8930.86,8934.63,8930.86,8934.63,16617,417,3689,
2011-05-18_13:15,8932.61,8936.02,8932.61,8936.01,18708,467,3955,
2011-05-18_13:16,8935.20,8939.24,8935.20,8937.52,19963,524,4329,
2011-05-18_13:17,8937.68,8943.03,8937.68,8943.03,18878,472,4347,
2011-05-18_13:18,8943.33,8943.33,8938.11,8938.57,19479,495,4379,
2011-05-18_13:19,8940.73,8944.46,8940.73,8944.46,21599,618,5146,
2011-05-18_13:20,8944.78,8944.78,8942.98,8943.41,20607,542,4727,
2011-05-18_13:21,8944.58,8945.03,8943.64,8943.64,20410,510,4694,
2011-05-18_13:22,8942.92,8946.86,8942.92,8946.86,24698,647,5344,
2011-05-18_13:23,8945.76,8946.99,8944.30,8944.30,25198,607,5511,
2011-05-18_13:24,8944.25,8945.32,8944.25,8945.32,27088,684,5510,
2011-05-18_13:25,8945.89,8945.89,8938.84,8938.84,29101,648,5818,
2011-05-18_13:26,8938.84,8938.84,8938.84,8938.84,0,0,0,
2011-05-18_13:27,8938.84,8938.84,8938.84,8938.84,0,0,0,
2011-05-18_13:28,8938.84,8938.84,8938.84,8938.84,0,0,0,
2011-05-18_13:29,8938.84,8938.84,8938.84,8938.84,0,0,0,
2011-05-18_13:30,8938.84,8944.84,8938.84,8944.84,142286,5447,30087,
2011-05-19_09:01,8952.25,8954.03,8947.95,8954.03,65563,2476,19583,
2011-05-19_09:02,8960.95,8964.78,8960.95,8964.78,23047,812,6394,
2011-05-19_09:03,8964.70,8966.46,8963.94,8963.94,29106,795,6143,
2011-05-19_09:04,8964.32,8964.32,8960.09,8960.09,29077,712,5615,
2011-05-19_09:05,8962.61,8962.61,8956.79,8956.79,31766,640,5645,
2011-05-19_09:06,8955.68,8957.36,8955.68,8957.36,29695,614,5132,
2011-05-19_09:07,8955.51,8956.18,8954.43,8954.43,24207,604,4990,
2011-05-19_09:08,8952.43,8954.97,8952.16,8954.97,27532,613,5109,
2011-05-19_09:09,8952.87,8952.87,8948.77,8951.38,25761,642,5050,
2011-05-19_09:10,8949.81,8952.05,8949.81,8951.26,26327,647,5019,
2011-05-19_09:11,8953.58,8953.58,8952.67,8952.67,24986,563,4823,
2011-05-19_09:12,8952.07,8952.07,8949.67,8950.70,27449,582,4820,
2011-05-19_09:13,8951.01,8953.60,8951.01,8952.84,21613,520,4487,
2011-05-19_09:14,8953.18,8953.18,8951.45,8951.45,23127,582,4877,
2011-05-19_09:15,8953.46,8960.44,8953.46,8960.44,29191,682,5485,
2011-05-19_09:16,8968.69,8982.48,8968.69,8982.48,48572,1079,7856,
2011-05-19_09:17,8986.91,8987.88,8986.55,8986.55,37516,854,7333,
2011-05-19_09:18,8986.06,8988.78,8986.06,8987.99,38964,887,6498,
2011-05-19_09:19,8986.74,8986.74,8981.91,8981.91,32868,772,5684,
2011-05-19_09:20,8980.20,8980.33,8979.33,8979.71,30594,673,5174,
2011-05-19_09:21,8979.32,8982.51,8979.32,8981.79,23785,589,4783,
2011-05-19_09:22,8981.47,8997.85,8981.47,8997.85,41490,1090,7141,
2011-05-19_09:23,9007.38,9010.94,9006.87,9010.94,43357,901,6770,
2011-05-19_09:24,9006.21,9008.96,9006.21,9008.01,36375,759,5872,
2011-05-19_09:25,9006.81,9006.81,9003.64,9003.64,33271,621,5403,
2011-05-19_09:26,9007.16,9010.48,9006.16,9010.48,28080,670,5445,
2011-05-19_09:27,9006.13,9008.69,9004.36,9004.36,21736,525,4216,
2011-05-19_09:28,9004.60,9004.60,9000.74,9000.74,20769,454,3957,
2011-05-19_09:29,9000.16,9003.42,8999.11,9003.42,20145,492,4367,
2011-05-19_09:30,8998.37,9000.18,8998.37,9000.18,23539,507,4104,
2011-05-19_09:31,8999.97,9004.03,8998.98,8998.98,18664,427,3926,
2011-05-19_09:32,9001.10,9002.82,9001.10,9002.42,19319,533,4537,
2011-05-19_09:33,8999.90,9004.95,8998.39,9004.95,18757,532,4027,
2011-05-19_09:34,9002.38,9002.69,9001.39,9002.04,18760,507,3893,
2011-05-19_09:35,9002.39,9003.42,8998.83,9003.42,18191,509,4057,
2011-05-19_09:36,9008.74,9012.99,9008.74,9012.99,26836,870,6104,
2011-05-19_09:37,9020.45,9020.51,9019.90,9020.51,21405,644,4624,
2011-05-19_09:38,9018.83,9019.00,9015.68,9015.68,26385,602,4312,
2011-05-19_09:39,9015.70,9016.52,9013.29,9013.29,19145,538,4071,
2011-05-19_09:40,9013.76,9013.76,9009.03,9009.03,26982,462,3868,
2011-05-19_09:41,9006.48,9009.14,9006.48,9009.14,21544,506,4400,
2011-05-19_09:42,9008.52,9008.52,9005.34,9005.34,21344,530,4298,
2011-05-19_09:43,9002.74,9005.45,9000.02,9000.02,19737,451,3866,
2011-05-19_09:44,8998.77,9000.81,8998.77,9000.81,19094,460,3812,
2011-05-19_09:45,8999.95,8999.95,8999.01,8999.01,17231,364,3489,
2011-05-19_09:46,8998.18,9002.70,8997.51,9002.70,20014,418,3597,
2011-05-19_09:47,9002.37,9002.37,8997.97,9000.17,15712,382,3436,
2011-05-19_09:48,8997.55,8999.14,8997.55,8999.14,17041,348,3106,
2011-05-19_09:49,9000.50,9000.52,8998.88,8998.88,15031,357,3043,
2011-05-19_09:50,8996.78,9005.69,8996.78,8998.58,13496,391,3352,
2011-05-19_09:51,9000.73,9000.83,9000.65,9000.83,15652,374,3246,
2011-05-19_09:52,8999.83,9002.79,8999.83,9002.26,13473,322,2964,
2011-05-19_09:53,9004.78,9004.78,9004.09,9004.15,17195,383,3530,
2011-05-19_09:54,9001.30,9005.11,9001.30,9003.77,15460,406,3410,
2011-05-19_09:55,9001.29,9002.88,9001.29,9002.88,11377,319,2743,
2011-05-19_09:56,9001.75,9003.12,9000.63,9002.54,13605,309,2701,
2011-05-19_09:57,9003.97,9003.97,9000.41,9000.43,14167,362,2892,
2011-05-19_09:58,9000.34,9000.34,8997.37,8997.37,10991,317,2605,
2011-05-19_09:59,8997.99,9000.00,8996.44,9000.00,10197,300,2530,
2011-05-19_10:00,8998.97,9001.96,8998.97,8999.11,11420,311,2708,
2011-05-19_10:01,8997.49,8999.66,8997.18,8999.66,12609,392,2691,
2011-05-19_10:02,9003.93,9004.10,9000.59,9004.10,13563,358,2810,
2011-05-19_10:03,9001.65,9002.08,8999.29,8999.29,13621,365,2987,
2011-05-19_10:04,8997.76,9000.84,8997.76,9000.66,12920,313,2751,
2011-05-19_10:05,8999.19,9000.05,8999.19,8999.37,14169,345,2635,
2011-05-19_10:06,8997.40,8999.76,8997.40,8997.55,13436,348,2697,
2011-05-19_10:07,8999.42,9000.54,8999.42,9000.54,11434,292,2565,
2011-05-19_10:08,8998.82,8999.10,8998.82,8999.10,13218,361,2860,
2011-05-19_10:09,9000.30,9003.94,8998.56,9003.94,12854,354,2863,
2011-05-19_10:10,9004.40,9004.58,9002.38,9002.88,14525,454,3178,
2011-05-19_10:11,9001.76,9002.37,9000.88,9000.88,12214,318,2541,
2011-05-19_10:12,9001.63,9003.19,9001.00,9001.48,11774,302,2553,
2011-05-19_10:13,9000.98,9002.62,8998.88,8998.88,10777,350,2638,
2011-05-19_10:14,8999.88,9003.20,8999.88,9001.42,10716,312,2402,
2011-05-19_10:15,9001.98,9001.98,8997.33,8999.41,11640,336,2443,
2011-05-19_10:16,8998.90,9000.62,8998.84,9000.62,14704,394,2969,
2011-05-19_10:17,9006.07,9011.87,9006.07,9011.87,21808,775,4986,
2011-05-19_10:18,9018.20,9021.57,9018.20,9021.57,27413,1009,5467,
2011-05-19_10:19,9023.08,9023.56,9020.24,9020.24,19587,679,3797,
2011-05-19_10:20,9018.03,9018.03,9016.99,9017.25,17730,631,3220,
2011-05-19_10:21,9018.01,9019.61,9018.01,9018.45,13056,391,2693,
2011-05-19_10:22,9016.00,9017.66,9015.11,9017.56,13059,384,2655,
2011-05-19_10:23,9016.36,9016.36,9015.55,9015.55,14754,380,2672,
2011-05-19_10:24,9020.91,9020.91,9014.52,9014.52,14537,399,2743,
2011-05-19_10:25,9014.83,9016.57,9014.83,9015.16,12829,350,2536,
2011-05-19_10:26,9017.72,9017.72,9013.45,9014.57,17779,373,2795,
2011-05-19_10:27,9015.72,9018.29,9015.72,9018.29,14548,404,2828,
2011-05-19_10:28,9017.90,9018.79,9016.94,9016.94,13809,371,2542,
2011-05-19_10:29,9016.60,9019.60,9016.60,9019.60,10110,393,2311,
2011-05-19_10:30,9017.18,9019.99,9017.18,9019.99,14265,487,2862,
2011-05-19_10:31,9026.18,9026.18,9020.77,9022.35,15314,588,2755,
2011-05-19_10:32,9021.94,9021.94,9018.17,9018.17,13530,492,2287,
2011-05-19_10:33,9019.97,9019.97,9016.75,9016.75,11089,315,2297,
2011-05-19_10:34,9014.86,9017.90,9014.86,9017.90,11920,363,2504,
2011-05-19_10:35,9014.74,9016.14,9014.47,9016.14,12404,330,2341,
2011-05-19_10:36,9014.81,9014.81,9010.88,9010.88,11877,326,2570,
2011-05-19_10:37,9009.03,9009.03,9006.76,9006.76,14448,460,2979,
2011-05-19_10:38,9005.52,9005.52,9001.79,9001.79,16294,443,3108,
2011-05-19_10:39,8999.54,9001.01,8999.54,9001.01,14418,361,2985,
2011-05-19_10:40,9002.22,9002.22,9000.91,9001.29,12468,311,2697,
2011-05-19_10:41,9000.39,9002.46,8999.53,9002.46,12598,309,2667,
2011-05-19_10:42,9000.49,9000.53,8999.20,8999.20,13179,289,2602,
2011-05-19_10:43,8997.64,8997.64,8993.58,8996.43,11510,310,2464,
2011-05-19_10:44,8997.09,8997.09,8996.15,8996.15,11263,320,2418,
2011-05-19_10:45,8998.01,8998.01,8995.33,8996.36,11488,370,2509,
2011-05-19_10:46,8997.06,8997.54,8994.60,8994.60,11448,365,2681,
2011-05-19_10:47,8995.75,9001.49,8995.75,8998.06,12866,366,2497,
2011-05-19_10:48,9000.19,9001.81,9000.19,9001.81,17097,499,3161,
2011-05-19_10:49,9004.27,9004.27,9001.55,9001.62,9042,226,2112,
2011-05-19_10:50,9002.22,9002.63,9001.23,9002.03,7949,240,2010,
2011-05-19_10:51,9002.92,9004.41,9002.92,9003.08,7971,245,1966,
2011-05-19_10:52,9001.87,9003.57,9000.92,9000.92,9209,262,1985,
2011-05-19_10:53,9001.23,9001.23,8998.98,8999.29,8204,282,2003,
2011-05-19_10:54,9001.46,9001.49,8998.83,8998.83,7484,241,1945,
2011-05-19_10:55,8999.53,8999.89,8997.30,8997.30,8748,298,2129,
2011-05-19_10:56,9002.17,9002.17,8997.59,8997.59,7857,238,1911,
2011-05-19_10:57,8996.43,8998.05,8996.09,8998.05,7465,243,1911,
2011-05-19_10:58,8997.83,8997.83,8996.87,8996.87,8965,282,2011,
2011-05-19_10:59,8998.18,8998.41,8997.18,8997.31,8447,289,2051,
2011-05-19_11:00,8995.53,8995.53,8992.43,8995.07,9232,281,2050,
2011-05-19_11:01,8993.89,8993.89,8988.79,8989.74,10647,332,2372,
2011-05-19_11:02,8988.42,8991.40,8988.42,8991.40,12432,341,2527,
2011-05-19_11:03,8993.92,8993.92,8990.75,8993.28,11775,349,2678,
2011-05-19_11:04,8992.53,8992.53,8990.77,8992.11,12149,353,2641,
2011-05-19_11:05,8990.92,8993.95,8990.92,8993.95,8989,310,2285,
2011-05-19_11:06,8993.10,8993.10,8990.62,8991.42,9269,258,2053,
2011-05-19_11:07,8991.97,8994.52,8991.97,8993.81,9815,306,2033,
2011-05-19_11:08,8996.86,8998.34,8996.86,8997.87,11573,327,2301,
2011-05-19_11:09,8993.82,9001.54,8993.82,9001.54,10680,312,2145,
2011-05-19_11:10,9001.21,9001.21,8997.70,8998.81,8939,268,2047,
2011-05-19_11:11,9000.20,9000.20,8999.56,8999.76,7991,235,1761,
2011-05-19_11:12,8997.93,8999.89,8997.64,8997.94,7655,222,1715,
2011-05-19_11:13,8996.20,8999.22,8996.20,8997.21,7250,239,1676,
2011-05-19_11:14,8996.96,8997.82,8996.00,8996.00,7565,265,1845,
2011-05-19_11:15,8996.06,8997.41,8993.98,8997.41,7692,222,1719,
2011-05-19_11:16,8999.10,8999.44,8995.56,8998.19,8806,223,1903,
2011-05-19_11:17,8996.08,8998.03,8996.08,8997.86,7042,176,1581,
2011-05-19_11:18,8995.46,8996.25,8994.76,8996.25,6609,190,1557,
2011-05-19_11:19,8997.11,8997.11,8994.84,8995.05,6555,200,1567,
2011-05-19_11:20,8995.32,8998.01,8995.32,8998.01,8982,307,1994,
2011-05-19_11:21,8997.81,8997.81,8994.36,8994.38,7276,217,1584,
2011-05-19_11:22,8996.48,8998.85,8996.36,8998.85,9781,240,1933,
2011-05-19_11:23,8998.04,8998.04,8997.20,8997.33,8013,224,1759,
2011-05-19_11:24,8996.92,9000.57,8996.92,8998.16,8100,257,1769,
2011-05-19_11:25,8998.85,8998.85,8994.71,8997.94,9448,277,1814,
2011-05-19_11:26,8997.94,8997.94,8995.55,8995.55,7414,235,1686,
2011-05-19_11:27,8996.75,8996.75,8993.95,8995.49,9707,240,1867,
2011-05-19_11:28,8999.88,8999.88,8995.93,8995.93,13011,358,2227,
2011-05-19_11:29,8999.09,8999.09,8996.74,8998.40,9527,255,1973,
2011-05-19_11:30,8998.69,8998.94,8996.12,8998.94,11402,384,2024,
2011-05-19_11:31,8999.43,8999.43,8998.99,8998.99,9699,300,2007,
2011-05-19_11:32,8999.22,8999.22,8993.34,8993.34,10826,291,2002,
2011-05-19_11:33,8993.36,8996.51,8993.36,8993.91,9402,254,1871,
2011-05-19_11:34,8993.79,8995.21,8993.79,8995.21,8840,213,1825,
2011-05-19_11:35,8995.45,8995.45,8993.16,8993.21,9644,278,1808,
2011-05-19_11:36,8993.11,8993.91,8992.56,8993.91,12159,333,2142,
2011-05-19_11:37,8993.21,8993.21,8990.14,8990.14,10949,306,2157,
2011-05-19_11:38,8991.84,8991.84,8989.03,8990.56,9689,293,2008,
2011-05-19_11:39,8991.03,8991.03,8989.98,8989.98,9142,352,2362,
2011-05-19_11:40,8989.38,8989.75,8987.58,8989.41,13833,386,2890,
2011-05-19_11:41,8985.53,8985.53,8981.04,8981.04,15344,402,2755,
2011-05-19_11:42,8984.87,8984.87,8977.85,8979.14,16264,435,3118,
2011-05-19_11:43,8976.25,8976.92,8973.87,8974.72,18729,568,3665,
2011-05-19_11:44,8974.89,8974.89,8971.58,8971.58,15004,504,3097,
2011-05-19_11:45,8973.57,8973.57,8971.20,8973.31,15317,451,3058,
2011-05-19_11:46,8971.20,8972.82,8970.69,8972.64,14811,437,3080,
2011-05-19_11:47,8973.65,8973.65,8967.06,8967.06,12069,376,2477,
2011-05-19_11:48,8966.50,8966.50,8964.97,8964.97,11321,355,2420,
2011-05-19_11:49,8965.59,8966.76,8965.59,8966.49,10868,360,2389,
2011-05-19_11:50,8965.81,8967.52,8965.81,8967.28,9816,325,2125,
2011-05-19_11:51,8967.00,8967.86,8967.00,8967.86,12531,375,2127,
2011-05-19_11:52,8968.08,8970.85,8968.08,8969.91,8881,252,1922,
2011-05-19_11:53,8968.75,8968.75,8966.27,8967.62,11843,334,2075,
2011-05-19_11:54,8970.54,8970.98,8970.27,8970.98,11275,319,2268,
2011-05-19_11:55,8970.05,8970.71,8968.48,8968.72,8629,230,1819,
2011-05-19_11:56,8970.27,8970.59,8970.27,8970.29,8130,202,1765,
2011-05-19_11:57,8972.09,8972.47,8972.09,8972.46,7997,204,1872,
2011-05-19_11:58,8972.83,8972.83,8970.89,8971.58,9699,259,2161,
2011-05-19_11:59,8972.56,8973.36,8969.52,8969.52,8146,202,1994,
2011-05-19_12:00,8969.11,8969.38,8968.52,8968.52,7787,197,2012,
2011-05-19_12:01,8972.83,8972.83,8966.86,8969.59,7034,207,1969,
2011-05-19_12:02,8970.99,8971.55,8970.02,8970.02,6966,205,1785,
2011-05-19_12:03,8969.06,8972.82,8969.06,8972.41,8861,257,2167,
2011-05-19_12:04,8972.14,8972.14,8971.54,8971.54,9428,245,2127,
2011-05-19_12:05,8972.11,8972.97,8971.46,8971.46,8177,236,2333,
2011-05-19_12:06,8970.77,8970.90,8968.60,8968.60,8981,248,2092,
2011-05-19_12:07,8970.94,8972.20,8966.92,8972.20,8550,235,2028,
2011-05-19_12:08,8968.82,8968.98,8968.71,8968.88,10640,289,2229,
2011-05-19_12:09,8970.44,8970.44,8966.16,8966.16,12987,491,2699,
2011-05-19_12:10,8962.35,8964.29,8962.34,8962.34,11866,344,2480,
2011-05-19_12:11,8963.53,8963.53,8959.61,8960.22,10689,358,2541,
2011-05-19_12:12,8960.29,8961.83,8959.34,8961.78,10275,274,2142,
2011-05-19_12:13,8959.02,8959.02,8957.37,8958.73,11163,330,2303,
2011-05-19_12:14,8961.10,8961.10,8956.82,8958.38,10615,314,2176,
2011-05-19_12:15,8960.53,8960.53,8957.37,8958.93,9329,277,2110,
2011-05-19_12:16,8959.34,8959.65,8956.50,8956.50,9179,256,2058,
2011-05-19_12:17,8957.91,8958.18,8956.50,8958.18,8164,189,1727,
2011-05-19_12:18,8955.77,8957.33,8955.56,8955.56,8762,256,2030,
2011-05-19_12:19,8956.06,8956.09,8955.97,8955.97,9075,233,1843,
2011-05-19_12:20,8956.51,8956.51,8953.35,8956.20,9300,267,2055,
2011-05-19_12:21,8954.57,8954.57,8951.44,8951.44,7609,219,1892,
2011-05-19_12:22,8954.28,8954.57,8953.82,8954.57,9687,297,2038,
2011-05-19_12:23,8955.68,8955.68,8953.30,8953.30,11080,310,2370,
2011-05-19_12:24,8954.84,8954.84,8953.35,8953.35,10388,297,2313,
2011-05-19_12:25,8951.05,8953.27,8951.05,8953.10,8798,266,2148,
2011-05-19_12:26,8954.69,8954.69,8948.91,8949.00,10240,279,2149,
2011-05-19_12:27,8948.96,8952.72,8948.96,8951.17,13960,344,2674,
2011-05-19_12:28,8948.87,8948.87,8944.74,8944.74,17963,556,3411,
2011-05-19_12:29,8945.67,8945.67,8940.88,8940.88,17717,448,3196,
2011-05-19_12:30,8940.69,8941.95,8939.92,8941.95,16564,450,3286,
2011-05-19_12:31,8938.68,8941.10,8936.66,8936.66,18318,516,3889,
2011-05-19_12:32,8935.00,8937.33,8934.45,8936.93,15892,454,3651,
2011-05-19_12:33,8935.09,8935.84,8932.59,8933.95,17053,430,3371,
2011-05-19_12:34,8934.59,8934.59,8931.24,8933.30,15169,387,3140,
2011-05-19_12:35,8934.44,8934.44,8933.65,8934.05,12774,310,2844,
2011-05-19_12:36,8935.00,8936.81,8933.15,8936.81,11016,295,2489,
2011-05-19_12:37,8937.95,8938.65,8937.95,8938.37,11357,253,2276,
2011-05-19_12:38,8936.88,8937.60,8935.63,8936.39,9673,273,2360,
2011-05-19_12:39,8935.61,8938.43,8935.61,8935.88,10815,310,2085,
2011-05-19_12:40,8937.19,8938.55,8936.15,8938.55,9293,215,1890,
2011-05-19_12:41,8937.47,8937.47,8934.26,8934.80,12419,318,2276,
2011-05-19_12:42,8932.57,8932.57,8928.08,8928.36,17117,343,2650,
2011-05-19_12:43,8927.62,8929.18,8927.40,8927.90,11438,307,2353,
2011-05-19_12:44,8929.51,8929.51,8926.17,8926.17,11329,315,2458,
2011-05-19_12:45,8924.57,8926.63,8924.56,8925.70,11783,322,2698,
2011-05-19_12:46,8924.20,8924.20,8919.65,8921.33,16812,493,3738,
2011-05-19_12:47,8920.03,8920.03,8917.20,8917.20,16979,520,3578,
2011-05-19_12:48,8916.74,8918.84,8916.74,8918.84,16008,417,3330,
2011-05-19_12:49,8920.61,8920.61,8919.40,8919.41,13623,384,3151,
2011-05-19_12:50,8919.10,8922.12,8919.10,8922.12,12614,333,2790,
2011-05-19_12:51,8923.02,8924.54,8921.70,8921.70,11510,313,2533,
2011-05-19_12:52,8921.80,8921.80,8919.02,8920.25,10500,276,2377,
2011-05-19_12:53,8920.08,8924.17,8919.98,8922.13,10195,275,2456,
2011-05-19_12:54,8921.12,8923.31,8921.05,8921.05,10083,265,2477,
2011-05-19_12:55,8921.01,8923.17,8921.01,8923.17,11631,291,2560,
2011-05-19_12:56,8924.21,8924.21,8921.28,8923.20,10334,281,2399,
2011-05-19_12:57,8924.45,8924.62,8922.74,8923.43,10976,270,2359,
2011-05-19_12:58,8925.45,8925.45,8922.85,8924.78,8997,237,2098,
2011-05-19_12:59,8923.57,8925.78,8923.57,8925.25,10646,319,2355,
2011-05-19_13:00,8925.03,8925.03,8924.71,8924.71,9893,319,2364,
2011-05-19_13:01,8926.96,8928.41,8926.96,8928.20,12376,332,2627,
2011-05-19_13:02,8929.27,8933.18,8929.27,8932.77,12091,319,2544,
2011-05-19_13:03,8933.42,8934.57,8933.42,8934.37,13980,371,2741,
2011-05-19_13:04,8935.77,8938.25,8935.77,8938.07,11425,308,2550,
2011-05-19_13:05,8939.54,8942.80,8939.54,8942.50,15894,427,2810,
2011-05-19_13:06,8945.73,8945.73,8940.19,8941.46,12611,308,2500,
2011-05-19_13:07,8943.47,8944.75,8943.10,8943.10,10489,280,2397,
2011-05-19_13:08,8941.66,8941.66,8939.65,8940.60,9012,244,2133,
2011-05-19_13:09,8940.42,8940.42,8936.48,8936.48,11571,325,2505,
2011-05-19_13:10,8936.22,8937.06,8934.79,8936.65,12332,314,2644,
2011-05-19_13:11,8934.11,8934.27,8932.16,8933.38,11003,319,2519,
2011-05-19_13:12,8930.89,8931.68,8930.89,8931.09,12191,329,2645,
2011-05-19_13:13,8930.48,8931.71,8928.57,8928.57,14951,389,2979,
2011-05-19_13:14,8928.16,8928.16,8923.33,8923.33,17646,546,3932,
2011-05-19_13:15,8923.95,8924.22,8921.00,8921.00,18615,454,4063,
2011-05-19_13:16,8918.70,8918.70,8911.33,8911.33,28890,1038,5852,
2011-05-19_13:17,8909.81,8909.81,8900.48,8900.48,38328,1229,7637,
2011-05-19_13:18,8896.26,8896.26,8891.69,8894.71,36141,999,7546,
2011-05-19_13:19,8891.18,8891.18,8888.21,8890.33,26602,715,5847,
2011-05-19_13:20,8889.72,8890.07,8888.94,8888.94,25167,631,5193,
2011-05-19_13:21,8891.07,8895.56,8891.07,8895.56,25751,561,5146,
2011-05-19_13:22,8895.86,8895.86,8893.98,8893.98,21650,601,4862,
2011-05-19_13:23,8895.80,8899.47,8895.80,8899.47,22361,527,4635,
2011-05-19_13:24,8901.26,8901.26,8896.27,8896.27,26543,661,5433,
2011-05-19_13:25,8899.28,8900.84,8899.28,8900.84,24402,555,4845,
2011-05-19_13:26,8900.84,8900.84,8900.84,8900.84,0,0,0,
2011-05-19_13:27,8900.84,8900.84,8900.84,8900.84,0,0,0,
2011-05-19_13:28,8900.84,8900.84,8900.84,8900.84,0,0,0,
2011-05-19_13:29,8900.84,8900.84,8900.84,8900.84,0,0,0,
2011-05-19_13:30,8900.84,8900.84,8892.88,8892.88,128754,4946,31160,
2011-05-20_09:01,8944.38,8944.38,8936.69,8936.69,76786,2984,22107,
2011-05-20_09:02,8939.00,8939.00,8929.08,8929.08,33449,1147,8171,
2011-05-20_09:03,8925.52,8925.52,8912.73,8912.73,36111,1102,8319,
2011-05-20_09:04,8908.95,8908.95,8907.73,8907.73,31214,871,6416,
2011-05-20_09:05,8908.06,8910.52,8906.82,8910.52,33362,869,6177,
2011-05-20_09:06,8908.90,8911.61,8908.90,8911.61,34360,709,5651,
2011-05-20_09:07,8913.97,8916.00,8913.97,8916.00,32146,690,5375,
2011-05-20_09:08,8916.59,8920.63,8916.59,8920.63,30203,641,5167,
2011-05-20_09:09,8924.21,8925.57,8924.21,8925.34,27910,671,4959,
2011-05-20_09:10,8922.75,8926.00,8922.75,8926.00,31251,672,5335,
2011-05-20_09:11,8929.89,8930.21,8929.46,8930.21,32225,740,5664,
2011-05-20_09:12,8932.70,8932.73,8932.36,8932.36,25360,582,4880,
2011-05-20_09:13,8936.74,8936.74,8930.78,8930.78,27704,692,5028,
2011-05-20_09:14,8928.82,8928.82,8923.03,8923.78,24305,559,4343,
2011-05-20_09:15,8920.56,8921.98,8919.62,8919.62,24361,587,4390,
2011-05-20_09:16,8920.48,8920.48,8918.61,8919.49,20006,479,3741,
2011-05-20_09:17,8916.41,8916.41,8912.98,8914.48,23078,579,4262,
2011-05-20_09:18,8915.91,8915.91,8911.02,8911.02,22527,495,3817,
2011-05-20_09:19,8910.29,8910.29,8907.57,8908.05,26267,613,4330,
2011-05-20_09:20,8906.54,8907.01,8899.89,8899.89,23875,633,4876,
2011-05-20_09:21,8894.12,8894.81,8892.01,8892.01,26371,727,5527,
2011-05-20_09:22,8893.11,8894.52,8892.53,8892.53,20616,504,4239,
2011-05-20_09:23,8892.76,8897.40,8892.76,8897.19,21921,510,4091,
2011-05-20_09:24,8897.67,8899.60,8897.24,8899.60,21875,519,4175,
2011-05-20_09:25,8900.03,8900.03,8897.28,8898.65,21136,442,3708,
2011-05-20_09:26,8897.30,8901.21,8897.30,8900.00,16099,374,3319,
2011-05-20_09:27,8900.45,8904.32,8900.45,8904.32,14242,307,2877,
2011-05-20_09:28,8902.70,8905.70,8902.70,8902.92,13251,298,2794,
2011-05-20_09:29,8904.91,8904.91,8902.35,8903.24,13373,324,2803,
2011-05-20_09:30,8902.83,8903.62,8902.83,8903.34,12472,301,2688,
2011-05-20_09:31,8904.38,8905.99,8903.92,8905.99,12823,303,2797,
2011-05-20_09:32,8905.72,8906.74,8905.72,8906.74,15002,333,2754,
2011-05-20_09:33,8907.52,8908.04,8906.32,8907.90,14851,409,3183,
2011-05-20_09:34,8907.39,8907.39,8905.82,8905.82,12683,363,2956,
2011-05-20_09:35,8906.63,8906.63,8902.61,8902.61,13412,335,2978,
2011-05-20_09:36,8903.71,8903.71,8902.11,8902.11,15568,358,2978,
2011-05-20_09:37,8899.40,8900.20,8899.38,8899.38,15172,442,3495,
2011-05-20_09:38,8900.10,8900.10,8898.24,8898.87,15869,399,3477,
2011-05-20_09:39,8897.84,8900.52,8895.46,8895.60,12328,330,2881,
2011-05-20_09:40,8897.20,8898.02,8897.20,8897.72,13426,340,3025,
2011-05-20_09:41,8894.15,8894.40,8892.88,8892.88,14350,373,3350,
2011-05-20_09:42,8890.87,8890.90,8889.81,8889.81,14000,370,3274,
2011-05-20_09:43,8888.52,8888.52,8885.69,8885.69,19157,469,3749,
2011-05-20_09:44,8882.56,8883.18,8881.35,8881.35,18478,442,3727,
2011-05-20_09:45,8880.73,8881.27,8880.63,8880.63,18904,520,4102,
2011-05-20_09:46,8879.03,8879.03,8875.96,8875.96,22491,609,4701,
2011-05-20_09:47,8875.06,8875.80,8874.72,8874.72,19387,570,4573,
2011-05-20_09:48,8873.36,8874.96,8872.94,8874.96,19840,499,4192,
2011-05-20_09:49,8873.88,8879.89,8873.88,8879.00,20467,521,3921,
2011-05-20_09:50,8883.79,8883.79,8879.93,8880.95,19814,463,3913,
2011-05-20_09:51,8878.45,8883.13,8878.45,8882.80,17080,385,3171,
2011-05-20_09:52,8886.34,8886.34,8882.28,8882.28,13035,266,2740,
2011-05-20_09:53,8883.56,8883.81,8883.15,8883.15,12994,316,2694,
2011-05-20_09:54,8885.21,8887.77,8885.21,8887.77,14630,343,2804,
2011-05-20_09:55,8888.93,8894.18,8888.93,8894.18,13144,264,2538,
2011-05-20_09:56,8893.20,8895.31,8893.12,8895.31,11924,260,2441,
2011-05-20_09:57,8894.62,8894.62,8891.86,8893.56,12395,305,2570,
2011-05-20_09:58,8892.38,8892.68,8891.50,8891.50,12723,273,2429,
2011-05-20_09:59,8893.02,8893.02,8890.29,8892.02,10848,272,2387,
2011-05-20_10:00,8893.69,8893.69,8891.00,8892.61,10568,255,2187,
2011-05-20_10:01,8891.13,8894.76,8891.13,8894.14,10234,241,2150,
2011-05-20_10:02,8895.13,8895.13,8893.72,8893.72,10248,239,1900,
2011-05-20_10:03,8894.46,8894.73,8894.46,8894.73,10579,278,2365,
2011-05-20_10:04,8897.09,8897.39,8896.24,8897.39,8734,245,2000,
2011-05-20_10:05,8899.22,8899.22,8896.21,8897.49,9069,224,1879,
2011-05-20_10:06,8897.85,8898.33,8897.27,8897.27,8960,201,1900,
2011-05-20_10:07,8897.07,8899.26,8897.07,8897.76,10061,259,2093,
2011-05-20_10:08,8899.34,8903.56,8899.34,8903.56,11242,270,2164,
2011-05-20_10:09,8901.80,8901.80,8897.83,8899.54,11010,256,2121,
2011-05-20_10:10,8901.72,8901.72,8899.26,8899.92,9640,256,2065,
2011-05-20_10:11,8901.26,8903.57,8899.77,8903.13,8734,256,2057,
2011-05-20_10:12,8903.98,8904.38,8903.98,8904.00,8596,268,2085,
2011-05-20_10:13,8902.81,8903.83,8902.81,8903.64,10252,265,2181,
2011-05-20_10:14,8904.17,8906.18,8904.17,8904.83,11085,297,2319,
2011-05-20_10:15,8906.45,8909.86,8906.45,8909.86,10158,274,2359,
2011-05-20_10:16,8909.34,8910.50,8909.34,8910.21,10893,289,2375,
2011-05-20_10:17,8912.89,8912.89,8907.53,8907.53,10674,282,2347,
2011-05-20_10:18,8908.37,8910.99,8908.37,8908.55,13354,338,2889,
2011-05-20_10:19,8908.24,8911.73,8908.24,8910.37,13463,272,2783,
2011-05-20_10:20,8910.27,8910.27,8907.52,8907.73,10319,228,2156,
2011-05-20_10:21,8909.04,8911.76,8908.34,8908.34,9079,254,2085,
2011-05-20_10:22,8909.12,8909.12,8905.70,8905.70,9410,270,2068,
2011-05-20_10:23,8908.77,8909.66,8907.78,8907.95,9586,260,2015,
2011-05-20_10:24,8908.42,8908.42,8904.72,8904.72,8919,283,2148,
2011-05-20_10:25,8907.47,8907.47,8906.32,8906.60,10016,273,2093,
2011-05-20_10:26,8907.67,8908.71,8907.30,8907.87,9273,213,1886,
2011-05-20_10:27,8906.05,8906.05,8902.71,8902.71,9651,237,1965,
2011-05-20_10:28,8906.75,8906.75,8904.07,8904.07,12654,256,2190,
2011-05-20_10:29,8904.40,8904.40,8903.40,8903.76,9809,263,2178,
2011-05-20_10:30,8902.12,8902.12,8900.97,8900.97,9966,229,1889,
2011-05-20_10:31,8904.92,8904.92,8902.72,8902.72,8456,230,1947,
2011-05-20_10:32,8902.70,8902.70,8898.64,8898.70,8556,246,1835,
2011-05-20_10:33,8899.71,8901.70,8899.61,8901.16,9275,197,1702,
2011-05-20_10:34,8903.19,8903.19,8899.02,8899.02,7746,225,1849,
2011-05-20_10:35,8899.99,8899.99,8898.43,8899.20,7414,174,1673,
2011-05-20_10:36,8900.29,8900.29,8898.32,8898.37,9340,206,1758,
2011-05-20_10:37,8900.68,8900.68,8897.35,8897.35,7327,183,1649,
2011-05-20_10:38,8896.72,8898.44,8896.72,8898.25,6894,166,1564,
2011-05-20_10:39,8898.98,8898.98,8896.83,8897.65,7514,187,1654,
2011-05-20_10:40,8898.59,8898.59,8898.13,8898.16,9728,207,1913,
2011-05-20_10:41,8898.22,8898.72,8893.44,8898.72,7654,184,1783,
2011-05-20_10:42,8898.92,8898.92,8896.68,8897.67,6930,183,1622,
2011-05-20_10:43,8898.33,8899.94,8896.78,8898.49,7938,195,1734,
2011-05-20_10:44,8898.99,8898.99,8897.28,8898.07,6984,197,1675,
2011-05-20_10:45,8899.64,8899.64,8896.36,8899.17,5562,172,1476,
2011-05-20_10:46,8895.90,8898.15,8895.90,8898.15,5992,181,1416,
2011-05-20_10:47,8897.20,8899.45,8893.52,8893.52,7080,179,1581,
2011-05-20_10:48,8899.39,8899.39,8897.39,8897.39,5026,160,1502,
2011-05-20_10:49,8898.63,8898.63,8896.21,8896.46,6039,182,1563,
2011-05-20_10:50,8901.93,8901.93,8896.99,8898.63,6355,164,1590,
2011-05-20_10:51,8899.08,8899.08,8897.01,8897.01,5774,177,1449,
2011-05-20_10:52,8897.19,8897.40,8897.18,8897.39,6815,182,1523,
2011-05-20_10:53,8898.67,8898.67,8895.64,8895.76,8315,219,1764,
2011-05-20_10:54,8901.22,8901.22,8897.38,8897.42,7389,188,1617,
2011-05-20_10:55,8899.65,8901.36,8899.65,8899.69,7327,203,1825,
2011-05-20_10:56,8897.91,8897.91,8897.13,8897.77,8620,255,1935,
2011-05-20_10:57,8899.57,8899.57,8897.48,8898.43,7448,236,1843,
2011-05-20_10:58,8901.32,8902.31,8899.34,8899.34,8444,254,2076,
2011-05-20_10:59,8895.75,8897.15,8895.75,8896.46,6344,198,1664,
2011-05-20_11:00,8897.37,8898.30,8895.20,8898.30,7737,200,1712,
2011-05-20_11:01,8899.90,8900.82,8899.90,8900.01,9067,237,2056,
2011-05-20_11:02,8899.40,8899.72,8897.66,8898.93,6788,197,1852,
2011-05-20_11:03,8897.23,8897.69,8896.28,8897.69,8814,221,1869,
2011-05-20_11:04,8893.18,8896.97,8893.18,8896.97,7192,243,1937,
2011-05-20_11:05,8894.61,8894.91,8894.35,8894.75,8409,243,2065,
2011-05-20_11:06,8894.49,8895.03,8892.55,8895.03,9509,231,2138,
2011-05-20_11:07,8891.50,8894.51,8891.50,8894.18,10985,311,2319,
2011-05-20_11:08,8889.54,8892.24,8889.54,8890.30,9481,226,2068,
2011-05-20_11:09,8891.04,8892.61,8889.38,8892.61,12186,256,2187,
2011-05-20_11:10,8889.87,8891.31,8889.59,8889.59,11288,259,2075,
2011-05-20_11:11,8891.23,8891.23,8888.56,8888.69,9601,236,1909,
2011-05-20_11:12,8890.09,8890.09,8886.76,8888.97,9129,240,1923,
2011-05-20_11:13,8889.44,8889.65,8888.04,8889.65,9761,274,2100,
2011-05-20_11:14,8888.07,8888.07,8885.91,8886.65,8733,245,1917,
2011-05-20_11:15,8887.07,8890.15,8887.07,8890.15,8642,201,1840,
2011-05-20_11:16,8887.24,8887.24,8884.93,8884.93,11838,294,2442,
2011-05-20_11:17,8889.02,8892.51,8889.02,8890.88,9592,241,2079,
2011-05-20_11:18,8889.49,8889.88,8887.38,8887.38,8987,209,1885,
2011-05-20_11:19,8889.56,8890.71,8888.59,8890.71,8258,193,1660,
2011-05-20_11:20,8890.01,8890.67,8888.02,8888.02,8309,211,1671,
2011-05-20_11:21,8889.43,8890.51,8887.62,8888.66,9141,205,1870,
2011-05-20_11:22,8887.15,8887.15,8883.95,8883.95,9729,243,1859,
2011-05-20_11:23,8883.42,8887.88,8883.42,8887.88,8346,241,1918,
2011-05-20_11:24,8887.67,8887.67,8885.44,8885.44,10831,310,2379,
2011-05-20_11:25,8886.37,8886.37,8883.91,8883.91,10239,290,2255,
2011-05-20_11:26,8889.70,8889.70,8884.08,8889.65,12171,313,2240,
2011-05-20_11:27,8888.48,8888.48,8882.20,8882.20,10749,311,1888,
2011-05-20_11:28,8882.91,8887.45,8882.91,8886.21,8863,199,1809,
2011-05-20_11:29,8886.12,8886.56,8885.21,8885.61,9383,233,2021,
2011-05-20_11:30,8886.08,8886.08,8883.57,8883.57,9977,222,1959,
2011-05-20_11:31,8884.00,8884.00,8881.80,8881.80,8550,219,1921,
2011-05-20_11:32,8883.33,8883.33,8881.82,8882.51,11593,320,2443,
2011-05-20_11:33,8882.07,8882.40,8882.07,8882.40,11746,300,2545,
2011-05-20_11:34,8879.56,8880.33,8879.27,8880.24,10763,291,2397,
2011-05-20_11:35,8879.23,8879.23,8877.69,8878.76,10913,293,2505,
2011-05-20_11:36,8879.10,8879.10,8876.09,8876.09,10924,299,2443,
2011-05-20_11:37,8875.90,8875.90,8873.82,8873.82,12846,302,2717,
2011-05-20_11:38,8874.88,8874.88,8872.23,8872.23,12241,287,2665,
2011-05-20_11:39,8872.08,8872.41,8869.92,8869.92,14984,313,2940,
2011-05-20_11:40,8871.12,8871.12,8868.96,8868.96,16670,399,3442,
2011-05-20_11:41,8869.43,8869.43,8865.41,8866.23,16761,419,3968,
2011-05-20_11:42,8866.24,8866.24,8863.54,8863.58,14792,380,3405,
2011-05-20_11:43,8864.50,8864.50,8860.57,8862.57,16025,392,3446,
2011-05-20_11:44,8863.72,8863.72,8861.08,8861.26,20029,512,4177,
2011-05-20_11:45,8860.45,8861.82,8859.90,8859.90,15167,406,3576,
2011-05-20_11:46,8859.37,8859.37,8858.01,8859.32,18607,429,3705,
2011-05-20_11:47,8860.77,8860.77,8857.32,8857.32,14669,398,3530,
2011-05-20_11:48,8855.81,8859.34,8855.81,8859.34,12043,331,2942,
2011-05-20_11:49,8860.35,8860.35,8857.15,8858.27,13182,341,2922,
2011-05-20_11:50,8865.07,8865.07,8860.85,8860.90,12553,354,2734,
2011-05-20_11:51,8864.84,8864.84,8861.38,8861.38,10525,247,2303,
2011-05-20_11:52,8859.76,8865.00,8859.76,8865.00,10219,249,2166,
2011-05-20_11:53,8865.35,8865.35,8861.70,8862.57,10743,252,2023,
2011-05-20_11:54,8862.90,8865.04,8862.90,8863.35,7781,233,1816,
2011-05-20_11:55,8865.51,8865.51,8863.75,8865.19,11232,269,2121,
2011-05-20_11:56,8863.75,8866.49,8863.75,8866.34,7022,208,1697,
2011-05-20_11:57,8866.76,8866.76,8862.84,8862.99,8700,201,1785,
2011-05-20_11:58,8864.70,8866.78,8863.87,8863.87,7439,185,1764,
2011-05-20_11:59,8862.56,8864.13,8862.49,8864.04,7546,196,1724,
2011-05-20_12:00,8862.93,8865.57,8862.93,8865.57,7345,216,1920,
2011-05-20_12:01,8864.85,8864.85,8862.39,8863.18,8497,218,1986,
2011-05-20_12:02,8863.20,8865.64,8863.20,8863.99,7865,203,1968,
2011-05-20_12:03,8865.17,8866.55,8864.50,8866.52,7395,215,1805,
2011-05-20_12:04,8864.65,8864.65,8861.95,8863.83,8704,242,2000,
2011-05-20_12:05,8863.94,8865.54,8863.78,8865.54,7161,201,1888,
2011-05-20_12:06,8870.15,8870.15,8865.34,8865.34,8681,265,1829,
2011-05-20_12:07,8866.58,8867.91,8865.61,8867.91,8733,200,1833,
2011-05-20_12:08,8870.21,8871.20,8869.37,8870.75,6818,173,1611,
2011-05-20_12:09,8869.11,8869.54,8867.78,8869.44,8336,259,1896,
2011-05-20_12:10,8871.29,8871.29,8869.96,8869.96,8141,214,1828,
2011-05-20_12:11,8870.13,8870.82,8868.69,8870.82,8523,222,1942,
2011-05-20_12:12,8869.82,8870.69,8867.76,8869.37,8000,274,2312,
2011-05-20_12:13,8865.33,8869.43,8865.33,8869.43,11033,277,2532,
2011-05-20_12:14,8864.94,8867.57,8864.94,8867.57,14778,366,2991,
2011-05-20_12:15,8866.37,8866.37,8860.84,8860.84,14920,392,3159,
2011-05-20_12:16,8863.18,8863.18,8857.86,8858.81,14375,360,3017,
2011-05-20_12:17,8861.16,8861.16,8857.39,8857.39,12814,272,2622,
2011-05-20_12:18,8857.56,8857.56,8855.15,8855.15,13281,330,2919,
2011-05-20_12:19,8855.92,8855.92,8852.43,8852.92,15108,350,3099,
2011-05-20_12:20,8850.69,8850.99,8844.66,8844.66,16917,519,3921,
2011-05-20_12:21,8842.07,8842.07,8836.15,8836.15,37862,1152,7382,
2011-05-20_12:22,8833.07,8833.50,8828.43,8828.59,29758,739,6180,
2011-05-20_12:23,8827.24,8827.24,8822.79,8824.45,25793,657,5427,
2011-05-20_12:24,8825.52,8825.52,8822.75,8823.80,27002,714,5656,
2011-05-20_12:25,8823.32,8824.64,8823.32,8824.42,21714,483,4348,
2011-05-20_12:26,8826.38,8827.09,8824.95,8826.32,19641,423,3723,
2011-05-20_12:27,8827.12,8827.76,8827.11,8827.76,18274,388,3787,
2011-05-20_12:28,8826.71,8830.68,8826.71,8830.68,13346,260,2820,
2011-05-20_12:29,8830.68,8831.66,8830.11,8830.74,12628,307,2865,
2011-05-20_12:30,8831.79,8832.51,8830.49,8832.51,13212,269,2739,
2011-05-20_12:31,8832.99,8833.56,8831.54,8833.56,13717,293,2782,
2011-05-20_12:32,8833.13,8833.13,8831.24,8831.24,11650,287,2483,
2011-05-20_12:33,8829.50,8831.19,8829.50,8830.33,11410,273,2428,
2011-05-20_12:34,8830.65,8831.68,8829.31,8831.68,11893,273,2393,
2011-05-20_12:35,8830.89,8834.08,8830.89,8834.08,8746,225,2107,
2011-05-20_12:36,8832.84,8833.53,8832.84,8833.53,8153,204,2170,
2011-05-20_12:37,8831.86,8836.66,8831.86,8834.73,7999,225,2035,
2011-05-20_12:38,8835.32,8836.50,8835.32,8836.48,8627,208,1958,
2011-05-20_12:39,8834.78,8839.41,8834.78,8839.41,9019,229,1946,
2011-05-20_12:40,8840.08,8840.73,8838.84,8840.64,8116,196,1954,
2011-05-20_12:41,8841.19,8842.79,8840.70,8842.79,11871,234,2189,
2011-05-20_12:42,8842.73,8843.98,8842.61,8843.82,10157,209,2008,
2011-05-20_12:43,8842.23,8843.14,8842.23,8842.35,9637,246,2202,
2011-05-20_12:44,8841.55,8843.10,8841.55,8842.35,10088,245,2134,
2011-05-20_12:45,8842.79,8842.79,8841.50,8842.48,8226,214,2056,
2011-05-20_12:46,8841.88,8843.39,8841.80,8842.07,9274,294,2192,
2011-05-20_12:47,8841.30,8842.47,8841.30,8841.91,9238,210,1999,
2011-05-20_12:48,8840.95,8842.61,8839.85,8839.85,10981,248,2221,
2011-05-20_12:49,8842.16,8842.16,8841.03,8841.76,8828,220,2081,
2011-05-20_12:50,8842.69,8842.69,8840.32,8840.32,9899,243,2068,
2011-05-20_12:51,8843.51,8843.51,8840.10,8840.10,9248,265,2288,
2011-05-20_12:52,8839.70,8840.99,8838.05,8838.05,11819,360,2726,
2011-05-20_12:53,8837.31,8839.34,8836.48,8836.48,9838,277,2370,
2011-05-20_12:54,8833.38,8836.10,8833.38,8835.22,10401,208,2147,
2011-05-20_12:55,8834.01,8839.49,8834.01,8839.49,9767,239,2320,
2011-05-20_12:56,8838.21,8838.41,8836.65,8836.65,8310,263,2317,
2011-05-20_12:57,8834.64,8836.90,8834.31,8834.31,9620,257,2249,
2011-05-20_12:58,8835.60,8837.39,8834.55,8837.12,7930,208,2077,
2011-05-20_12:59,8839.47,8839.88,8838.74,8838.86,10568,244,2374,
2011-05-20_13:00,8841.93,8845.38,8836.67,8843.80,12932,254,2346,
2011-05-20_13:01,8841.28,8845.57,8841.28,8844.51,14345,368,2880,
2011-05-20_13:02,8845.32,8847.84,8844.50,8846.70,11505,289,2612,
2011-05-20_13:03,8846.93,8851.22,8846.93,8850.12,12030,278,2588,
2011-05-20_13:04,8850.32,8856.53,8850.32,8856.53,15069,377,3022,
2011-05-20_13:05,8855.64,8856.61,8855.10,8856.61,13695,378,2897,
2011-05-20_13:06,8857.88,8857.88,8854.25,8854.64,12477,341,2810,
2011-05-20_13:07,8855.51,8857.74,8855.51,8857.74,12033,321,2657,
2011-05-20_13:08,8857.58,8858.57,8857.04,8858.57,13081,306,2758,
2011-05-20_13:09,8858.45,8858.45,8856.90,8857.59,12172,381,2809,
2011-05-20_13:10,8857.47,8859.20,8857.35,8859.07,12396,327,2931,
2011-05-20_13:11,8855.30,8856.55,8854.20,8856.55,13663,374,2980,
2011-05-20_13:12,8856.31,8856.31,8853.25,8854.29,12181,298,2760,
2011-05-20_13:13,8855.53,8855.53,8852.85,8852.85,11935,283,2855,
2011-05-20_13:14,8853.95,8853.95,8852.25,8852.27,12384,296,2743,
2011-05-20_13:15,8851.84,8851.84,8849.01,8849.01,12085,322,2747,
2011-05-20_13:16,8849.72,8851.19,8849.72,8850.49,12682,307,2911,
2011-05-20_13:17,8851.59,8851.59,8847.44,8847.44,13781,370,3227,
2011-05-20_13:18,8849.83,8850.09,8849.01,8849.01,15640,395,3311,
2011-05-20_13:19,8848.18,8848.18,8846.07,8846.07,16814,376,3312,
2011-05-20_13:20,8847.08,8847.08,8844.95,8844.95,15519,375,3348,
2011-05-20_13:21,8843.90,8847.42,8843.90,8846.80,16476,436,3935,
2011-05-20_13:22,8846.16,8846.16,8843.15,8843.15,18041,481,3827,
2011-05-20_13:23,8844.29,8848.78,8844.29,8847.17,20604,530,4702,
2011-05-20_13:24,8846.68,8846.68,8842.07,8842.19,25092,554,4830,
2011-05-20_13:25,8842.33,8842.33,8839.96,8839.96,23257,492,4728,
2011-05-20_13:26,8839.96,8839.96,8839.96,8839.96,0,0,0,
2011-05-20_13:27,8839.96,8839.96,8839.96,8839.96,0,0,0,
2011-05-20_13:28,8839.96,8839.96,8839.96,8839.96,0,0,0,
2011-05-20_13:29,8839.96,8839.96,8839.96,8839.96,0,0,0,
2011-05-20_13:30,8839.96,8839.96,8837.03,8837.03,146009,5524,33704,
2011-05-23_09:01,8767.30,8767.30,8756.74,8758.39,78391,3212,22254,
2011-05-23_09:02,8758.06,8758.06,8753.79,8753.79,30614,1061,7231,
2011-05-23_09:03,8754.60,8758.49,8754.60,8757.81,37493,1046,7224,
2011-05-23_09:04,8755.67,8758.98,8755.67,8758.98,32901,800,6384,
2011-05-23_09:05,8758.72,8759.00,8756.31,8756.31,37977,756,6272,
2011-05-23_09:06,8754.76,8754.76,8748.35,8748.35,38083,930,7410,
2011-05-23_09:07,8740.34,8740.34,8735.31,8735.51,43281,1104,7991,
2011-05-23_09:08,8733.96,8734.93,8732.77,8732.77,33440,779,6427,
2011-05-23_09:09,8731.02,8731.91,8730.46,8731.91,34947,788,5939,
2011-05-23_09:10,8731.66,8738.36,8731.66,8738.36,32964,625,5367,
2011-05-23_09:11,8741.99,8744.96,8741.99,8744.96,33922,723,5757,
2011-05-23_09:12,8753.11,8759.65,8753.11,8759.65,31063,644,5376,
2011-05-23_09:13,8760.56,8760.56,8759.90,8759.90,29650,783,5811,
2011-05-23_09:14,8759.42,8762.74,8757.59,8762.74,30097,739,5287,
2011-05-23_09:15,8762.05,8762.05,8756.69,8756.69,25285,643,4538,
2011-05-23_09:16,8755.25,8755.25,8750.87,8750.99,23728,562,4483,
2011-05-23_09:17,8752.58,8752.58,8749.54,8749.54,20198,459,3800,
2011-05-23_09:18,8748.01,8749.00,8746.92,8746.92,21456,457,3576,
2011-05-23_09:19,8748.13,8750.97,8748.13,8748.57,19002,472,3671,
2011-05-23_09:20,8747.87,8749.82,8747.87,8749.77,17097,383,3356,
2011-05-23_09:21,8753.04,8753.97,8751.39,8753.97,18051,414,3243,
2011-05-23_09:22,8754.01,8754.91,8753.40,8754.91,15909,368,3212,
2011-05-23_09:23,8753.09,8753.09,8749.70,8749.70,17584,389,3353,
2011-05-23_09:24,8749.83,8753.75,8749.83,8753.75,16263,391,3279,
2011-05-23_09:25,8751.98,8755.83,8751.98,8755.66,15742,381,3130,
2011-05-23_09:26,8752.61,8753.86,8752.61,8753.83,15767,418,3218,
2011-05-23_09:27,8752.55,8754.71,8752.39,8754.71,16709,448,3196,
2011-05-23_09:28,8752.80,8753.01,8751.81,8751.81,17408,404,2998,
2011-05-23_09:29,8752.85,8753.23,8752.80,8753.23,15930,410,3232,
2011-05-23_09:30,8750.44,8755.27,8750.44,8754.57,13715,385,2922,
2011-05-23_09:31,8755.55,8755.55,8749.73,8749.73,14337,355,3064,
2011-05-23_09:32,8752.27,8752.27,8750.45,8750.59,13389,319,2907,
2011-05-23_09:33,8750.84,8750.86,8750.32,8750.51,15647,425,3141,
2011-05-23_09:34,8749.53,8749.53,8747.43,8747.43,14460,361,2783,
2011-05-23_09:35,8745.30,8745.30,8740.36,8740.53,15944,428,3258,
2011-05-23_09:36,8741.37,8741.37,8740.29,8740.29,16248,385,3119,
2011-05-23_09:37,8741.30,8741.65,8739.06,8741.65,13952,410,2962,
2011-05-23_09:38,8740.92,8740.92,8738.22,8738.34,15794,477,3245,
2011-05-23_09:39,8738.73,8738.73,8736.18,8736.57,14181,356,3060,
2011-05-23_09:40,8736.10,8736.49,8735.53,8736.49,13605,376,2891,
2011-05-23_09:41,8737.65,8738.70,8737.38,8737.73,14803,416,3144,
2011-05-23_09:42,8738.49,8740.07,8737.72,8740.07,13637,393,2799,
2011-05-23_09:43,8738.34,8741.15,8738.34,8741.15,16056,396,2846,
2011-05-23_09:44,8739.46,8742.27,8739.46,8742.27,13377,372,2669,
2011-05-23_09:45,8742.48,8742.65,8742.48,8742.53,12156,337,2465,
2011-05-23_09:46,8743.54,8745.08,8743.54,8745.04,11885,315,2376,
2011-05-23_09:47,8746.10,8747.20,8746.10,8746.47,15050,332,2433,
2011-05-23_09:48,8748.30,8749.72,8748.13,8749.59,10953,281,2390,
2011-05-23_09:49,8747.92,8751.50,8747.92,8751.50,10352,280,2253,
2011-05-23_09:50,8747.75,8750.44,8747.75,8750.44,12785,368,2416,
2011-05-23_09:51,8750.99,8750.99,8744.54,8744.57,12650,327,2788,
2011-05-23_09:52,8743.29,8744.16,8742.14,8742.14,12996,401,3161,
2011-05-23_09:53,8742.18,8742.18,8739.87,8741.92,13711,328,3016,
2011-05-23_09:54,8740.35,8741.96,8740.35,8741.96,10572,362,2719,
2011-05-23_09:55,8742.70,8743.89,8742.04,8743.89,10700,328,2610,
2011-05-23_09:56,8742.68,8743.13,8741.31,8741.72,13810,356,2809,
2011-05-23_09:57,8744.95,8745.48,8744.58,8744.58,8996,275,2372,
2011-05-23_09:58,8743.47,8747.44,8743.00,8747.34,9318,330,2415,
2011-05-23_09:59,8740.71,8746.93,8740.71,8746.93,9929,298,2616,
2011-05-23_10:00,8744.76,8747.39,8744.35,8747.23,12046,405,2648,
2011-05-23_10:01,8745.10,8745.85,8745.10,8745.31,12060,329,2708,
2011-05-23_10:02,8748.48,8750.43,8748.42,8748.64,13633,362,2515,
2011-05-23_10:03,8749.56,8749.56,8747.38,8747.38,10736,296,2416,
2011-05-23_10:04,8748.91,8750.14,8747.78,8750.14,8508,310,2211,
2011-05-23_10:05,8746.90,8746.90,8744.55,8746.24,9056,243,2309,
2011-05-23_10:06,8744.72,8744.72,8742.65,8742.65,10410,278,2602,
2011-05-23_10:07,8741.38,8741.38,8734.67,8734.67,22544,679,4911,
2011-05-23_10:08,8731.00,8731.00,8730.18,8730.18,21347,617,4310,
2011-05-23_10:09,8729.25,8732.19,8728.56,8728.56,21358,553,4380,
2011-05-23_10:10,8730.47,8731.18,8729.64,8730.44,13252,367,3270,
2011-05-23_10:11,8730.90,8732.91,8730.90,8732.91,12562,289,2832,
2011-05-23_10:12,8731.34,8732.30,8730.15,8730.15,12822,255,2469,
2011-05-23_10:13,8734.64,8734.64,8734.08,8734.23,10281,248,2312,
2011-05-23_10:14,8731.75,8734.93,8731.75,8734.93,9688,248,2124,
2011-05-23_10:15,8732.68,8737.85,8732.68,8734.59,10042,272,2380,
2011-05-23_10:16,8733.55,8733.55,8731.07,8732.33,11049,281,2469,
2011-05-23_10:17,8736.36,8738.07,8735.37,8738.07,8407,235,2010,
2011-05-23_10:18,8737.22,8738.14,8737.22,8738.14,9153,232,2060,
2011-05-23_10:19,8739.61,8739.82,8738.80,8739.82,10140,248,2146,
2011-05-23_10:20,8739.17,8742.16,8739.17,8742.16,9384,233,2195,
2011-05-23_10:21,8742.09,8742.61,8740.56,8742.61,12001,322,2301,
2011-05-23_10:22,8742.13,8744.28,8739.00,8739.00,11061,309,2531,
2011-05-23_10:23,8739.91,8745.74,8739.00,8739.00,10225,222,2057,
2011-05-23_10:24,8743.09,8743.13,8741.57,8741.57,13330,382,2710,
2011-05-23_10:25,8740.23,8746.01,8740.23,8746.01,8946,263,2080,
2011-05-23_10:26,8740.31,8742.78,8739.62,8740.17,9917,318,2230,
2011-05-23_10:27,8746.53,8746.53,8741.58,8741.58,10587,272,2380,
2011-05-23_10:28,8741.39,8741.39,8736.89,8736.89,10347,286,2371,
2011-05-23_10:29,8737.69,8741.27,8737.69,8737.86,11207,308,2512,
2011-05-23_10:30,8736.59,8742.04,8736.59,8741.86,8450,217,1976,
2011-05-23_10:31,8741.18,8742.49,8735.79,8742.49,8569,230,2156,
2011-05-23_10:32,8736.66,8738.62,8736.66,8738.37,7759,202,2011,
2011-05-23_10:33,8737.28,8741.33,8737.28,8740.21,8066,206,1857,
2011-05-23_10:34,8740.44,8742.19,8739.95,8739.95,8770,243,1758,
2011-05-23_10:35,8742.70,8743.20,8741.82,8743.20,10338,222,1830,
2011-05-23_10:36,8742.01,8744.89,8742.01,8744.89,9903,206,1616,
2011-05-23_10:37,8744.41,8744.65,8743.30,8743.73,9337,258,1751,
2011-05-23_10:38,8746.13,8748.39,8746.13,8748.27,11316,278,1764,
2011-05-23_10:39,8748.03,8750.85,8748.00,8750.50,12884,273,2042,
2011-05-23_10:40,8747.60,8747.60,8744.21,8746.21,10824,284,2177,
2011-05-23_10:41,8749.31,8750.30,8747.97,8750.30,11303,283,2057,
2011-05-23_10:42,8752.60,8754.74,8752.49,8754.74,9098,212,1683,
2011-05-23_10:43,8754.30,8755.10,8750.48,8750.48,9942,248,2012,
2011-05-23_10:44,8753.46,8753.46,8751.32,8751.36,9842,236,2056,
2011-05-23_10:45,8751.07,8753.74,8751.07,8753.74,7948,216,1858,
2011-05-23_10:46,8757.65,8757.65,8752.85,8752.85,7381,192,1711,
2011-05-23_10:47,8754.75,8754.75,8753.19,8753.19,9395,305,2191,
2011-05-23_10:48,8750.21,8751.01,8749.16,8751.01,11253,374,2571,
2011-05-23_10:49,8749.69,8749.69,8749.35,8749.55,10867,323,2639,
2011-05-23_10:50,8749.27,8749.40,8745.86,8746.36,10181,301,2511,
2011-05-23_10:51,8750.62,8750.62,8748.40,8749.02,8767,214,2037,
2011-05-23_10:52,8748.94,8751.87,8748.94,8751.07,7050,184,1884,
2011-05-23_10:53,8751.44,8751.61,8750.09,8751.61,7205,192,1674,
2011-05-23_10:54,8750.33,8753.01,8750.33,8751.48,5658,159,1408,
2011-05-23_10:55,8751.51,8751.51,8747.01,8747.36,6313,204,1582,
2011-05-23_10:56,8746.10,8746.53,8744.21,8744.21,13973,392,2515,
2011-05-23_10:57,8745.91,8745.91,8743.42,8744.71,10379,257,2078,
2011-05-23_10:58,8745.17,8745.45,8743.56,8745.45,6983,159,1451,
2011-05-23_10:59,8745.43,8745.43,8744.04,8744.12,8450,155,1661,
2011-05-23_11:00,8747.83,8748.82,8747.04,8747.04,9376,180,1671,
2011-05-23_11:01,8746.64,8748.85,8746.64,8747.24,7664,163,1566,
2011-05-23_11:02,8746.01,8749.05,8746.01,8749.05,8408,167,1534,
2011-05-23_11:03,8747.65,8749.72,8746.26,8746.26,8579,199,1712,
2011-05-23_11:04,8747.04,8751.44,8745.67,8745.67,7176,188,1527,
2011-05-23_11:05,8745.64,8750.46,8745.64,8745.64,6778,170,1580,
2011-05-23_11:06,8744.05,8748.10,8744.05,8746.62,6594,195,1679,
2011-05-23_11:07,8747.67,8747.67,8744.74,8744.74,8590,197,1740,
2011-05-23_11:08,8747.22,8747.22,8745.45,8745.55,7619,210,1842,
2011-05-23_11:09,8744.49,8744.49,8741.82,8741.82,9135,224,1891,
2011-05-23_11:10,8744.93,8744.93,8740.89,8740.89,8387,266,1984,
2011-05-23_11:11,8741.59,8742.78,8740.69,8740.69,8719,295,1885,
2011-05-23_11:12,8741.90,8742.18,8741.54,8741.84,5958,195,1532,
2011-05-23_11:13,8745.95,8745.95,8743.09,8744.71,9617,295,1707,
2011-05-23_11:14,8742.43,8742.80,8739.86,8739.86,7251,229,1613,
2011-05-23_11:15,8742.48,8742.48,8740.34,8741.72,11867,260,1877,
2011-05-23_11:16,8740.74,8742.30,8740.74,8741.41,8800,227,1696,
2011-05-23_11:17,8739.86,8741.29,8739.86,8740.98,8651,170,1718,
2011-05-23_11:18,8742.78,8744.35,8742.78,8743.71,7545,162,1533,
2011-05-23_11:19,8744.88,8744.88,8740.95,8740.95,6447,168,1545,
2011-05-23_11:20,8741.95,8742.92,8740.53,8742.92,7542,177,1607,
2011-05-23_11:21,8743.04,8744.45,8743.04,8743.37,6632,195,1572,
2011-05-23_11:22,8740.73,8741.99,8740.51,8740.51,7130,187,1649,
2011-05-23_11:23,8737.57,8737.57,8732.93,8732.93,17300,500,3235,
2011-05-23_11:24,8727.56,8727.56,8723.61,8723.61,25467,823,5141,
2011-05-23_11:25,8722.73,8724.42,8721.72,8721.72,18854,533,3920,
2011-05-23_11:26,8723.47,8723.47,8722.98,8722.98,15255,361,3293,
2011-05-23_11:27,8724.69,8725.29,8721.97,8722.17,15027,394,3219,
2011-05-23_11:28,8722.07,8723.73,8721.17,8721.17,15899,415,3376,
2011-05-23_11:29,8715.04,8715.04,8708.98,8708.98,28905,817,5256,
2011-05-23_11:30,8707.05,8707.05,8703.09,8703.09,28223,745,5238,
2011-05-23_11:31,8701.56,8701.56,8695.34,8695.90,37248,1119,7117,
2011-05-23_11:32,8696.96,8699.21,8696.96,8699.07,22074,542,4676,
2011-05-23_11:33,8698.70,8702.91,8698.70,8702.91,19195,441,3866,
2011-05-23_11:34,8706.78,8707.12,8705.16,8707.12,15458,370,3213,
2011-05-23_11:35,8707.78,8708.57,8707.27,8708.34,11125,248,2386,
2011-05-23_11:36,8709.39,8709.39,8707.94,8709.39,12239,295,2548,
2011-05-23_11:37,8710.37,8710.37,8701.33,8701.33,11228,288,2584,
2011-05-23_11:38,8703.30,8705.28,8703.06,8705.28,12971,300,2501,
2011-05-23_11:39,8704.67,8704.67,8698.88,8699.80,12897,348,2790,
2011-05-23_11:40,8701.65,8701.94,8699.95,8701.94,10318,256,2251,
2011-05-23_11:41,8701.59,8701.59,8700.14,8700.68,11011,302,2608,
2011-05-23_11:42,8701.71,8702.07,8700.69,8702.07,10822,272,2523,
2011-05-23_11:43,8702.31,8704.09,8702.31,8702.44,11930,306,2542,
2011-05-23_11:44,8704.14,8704.14,8701.78,8702.84,12006,305,2726,
2011-05-23_11:45,8703.72,8703.72,8702.40,8703.56,11301,283,2709,
2011-05-23_11:46,8703.07,8703.07,8701.08,8701.08,10911,313,2552,
2011-05-23_11:47,8707.04,8707.04,8705.97,8706.55,12738,322,2788,
2011-05-23_11:48,8708.45,8709.77,8705.73,8706.10,8609,236,2073,
2011-05-23_11:49,8707.75,8709.91,8707.75,8709.91,11105,267,2246,
2011-05-23_11:50,8709.69,8709.69,8707.70,8707.70,9277,244,2042,
2011-05-23_11:51,8711.46,8711.46,8708.37,8708.37,7950,198,1693,
2011-05-23_11:52,8708.46,8710.75,8708.46,8709.84,6700,180,1700,
2011-05-23_11:53,8709.53,8715.53,8708.03,8715.53,8794,202,1782,
2011-05-23_11:54,8712.89,8716.50,8712.89,8715.53,8348,228,1698,
2011-05-23_11:55,8715.55,8721.62,8715.55,8721.45,8722,206,1678,
2011-05-23_11:56,8718.18,8720.25,8718.18,8720.25,9772,195,1748,
2011-05-23_11:57,8717.28,8719.44,8717.28,8719.02,9132,205,1773,
2011-05-23_11:58,8716.68,8716.68,8714.88,8715.81,7835,233,1805,
2011-05-23_11:59,8715.38,8718.09,8714.29,8714.29,7803,240,1783,
2011-05-23_12:00,8714.67,8715.93,8714.01,8715.78,6696,209,1669,
2011-05-23_12:01,8714.70,8719.24,8714.70,8717.91,8004,178,1596,
2011-05-23_12:02,8716.82,8726.34,8716.82,8726.34,10846,342,2038,
2011-05-23_12:03,8728.42,8739.05,8728.42,8739.05,23020,742,3901,
2011-05-23_12:04,8744.71,8744.71,8742.75,8743.93,12551,377,2543,
2011-05-23_12:05,8741.20,8747.86,8741.20,8747.86,10384,299,2172,
2011-05-23_12:06,8747.87,8751.33,8747.87,8751.33,10392,279,2169,
2011-05-23_12:07,8755.46,8755.46,8751.99,8753.39,11516,264,2162,
2011-05-23_12:08,8755.93,8757.11,8755.72,8756.57,9810,242,2057,
2011-05-23_12:09,8759.94,8759.94,8755.15,8755.15,8244,207,1782,
2011-05-23_12:10,8758.65,8758.65,8753.42,8753.42,8990,191,1741,
2011-05-23_12:11,8754.08,8755.23,8753.20,8753.71,8978,188,1747,
2011-05-23_12:12,8753.48,8753.48,8750.69,8750.69,8171,183,1652,
2011-05-23_12:13,8749.22,8751.41,8749.22,8750.88,6257,163,1498,
2011-05-23_12:14,8752.33,8752.61,8749.28,8749.71,7162,188,1641,
2011-05-23_12:15,8749.58,8753.27,8749.58,8752.61,5117,152,1371,
2011-05-23_12:16,8750.30,8751.66,8749.29,8749.81,5938,164,1445,
2011-05-23_12:17,8750.12,8751.65,8748.68,8749.35,5778,140,1305,
2011-05-23_12:18,8752.22,8752.45,8751.05,8751.05,6802,175,1531,
2011-05-23_12:19,8749.74,8754.18,8749.29,8754.18,6970,200,1493,
2011-05-23_12:20,8751.58,8753.02,8749.78,8749.78,7357,180,1638,
2011-05-23_12:21,8748.63,8753.20,8748.63,8753.20,7861,180,1683,
2011-05-23_12:22,8753.13,8753.13,8749.83,8749.83,4903,170,1395,
2011-05-23_12:23,8751.51,8751.51,8750.96,8750.96,7166,198,1622,
2011-05-23_12:24,8750.57,8754.07,8750.57,8751.80,8349,213,1681,
2011-05-23_12:25,8752.56,8753.34,8751.75,8753.34,5713,156,1497,
2011-05-23_12:26,8752.47,8754.98,8752.47,8754.98,6580,202,1744,
2011-05-23_12:27,8753.06,8753.65,8751.69,8753.65,6275,157,1505,
2011-05-23_12:28,8751.74,8753.84,8751.74,8753.30,7122,226,1626,
2011-05-23_12:29,8753.03,8753.48,8753.03,8753.39,6660,167,1474,
2011-05-23_12:30,8755.35,8755.79,8753.42,8755.65,6043,178,1575,
2011-05-23_12:31,8754.43,8754.69,8754.02,8754.02,5957,169,1435,
2011-05-23_12:32,8755.71,8755.71,8754.09,8754.09,6690,222,1628,
2011-05-23_12:33,8753.49,8757.36,8753.49,8757.36,7218,191,1579,
2011-05-23_12:34,8754.24,8754.46,8753.23,8753.23,7274,194,1693,
2011-05-23_12:35,8753.37,8758.63,8753.37,8758.01,6478,188,1539,
2011-05-23_12:36,8756.49,8759.45,8754.88,8754.88,6851,166,1662,
2011-05-23_12:37,8756.52,8761.21,8756.52,8761.21,6518,171,1654,
2011-05-23_12:38,8757.02,8761.45,8757.02,8757.73,7379,192,1759,
2011-05-23_12:39,8757.18,8759.21,8756.31,8756.32,8832,226,1751,
2011-05-23_12:40,8758.96,8760.02,8758.38,8760.02,9186,204,1819,
2011-05-23_12:41,8757.89,8758.13,8754.62,8758.13,8499,206,1775,
2011-05-23_12:42,8753.54,8755.22,8751.64,8751.64,9646,212,2022,
2011-05-23_12:43,8751.64,8754.96,8751.64,8754.15,8811,223,1987,
2011-05-23_12:44,8752.43,8754.15,8752.43,8753.39,7399,187,1807,
2011-05-23_12:45,8753.59,8754.52,8753.33,8753.33,6168,182,1688,
2011-05-23_12:46,8753.72,8756.13,8753.72,8756.13,7461,179,1727,
2011-05-23_12:47,8753.85,8755.27,8753.67,8754.27,7448,163,1593,
2011-05-23_12:48,8752.67,8754.51,8751.53,8754.51,8093,185,1768,
2011-05-23_12:49,8753.58,8756.25,8753.58,8755.64,8639,220,2039,
2011-05-23_12:50,8757.05,8757.53,8756.77,8757.53,9357,273,2071,
2011-05-23_12:51,8755.28,8755.74,8754.26,8754.34,9329,219,1923,
2011-05-23_12:52,8756.90,8756.90,8754.03,8754.03,9797,234,2119,
2011-05-23_12:53,8754.78,8757.38,8754.78,8756.24,8728,197,1948,
2011-05-23_12:54,8758.02,8760.49,8757.95,8760.49,7481,176,1727,
2011-05-23_12:55,8757.15,8759.44,8757.15,8759.44,8621,228,1901,
2011-05-23_12:56,8758.05,8761.36,8757.77,8757.77,9186,266,2099,
2011-05-23_12:57,8757.53,8762.17,8757.53,8759.83,9454,250,2170,
2011-05-23_12:58,8763.53,8763.53,8761.56,8761.56,9824,252,2170,
2011-05-23_12:59,8761.85,8762.29,8761.85,8762.29,9978,247,2138,
2011-05-23_13:00,8761.48,8763.41,8761.48,8762.45,9273,225,2126,
2011-05-23_13:01,8762.67,8764.49,8762.67,8763.46,8790,217,2129,
2011-05-23_13:02,8762.12,8765.33,8762.12,8765.33,9839,268,2199,
2011-05-23_13:03,8766.47,8767.19,8765.50,8765.50,9505,235,2139,
2011-05-23_13:04,8768.37,8770.75,8768.37,8770.75,9870,252,2303,
2011-05-23_13:05,8769.24,8772.90,8769.24,8772.68,11053,280,2511,
2011-05-23_13:06,8770.41,8774.44,8770.41,8774.26,13028,341,2841,
2011-05-23_13:07,8775.40,8775.40,8770.61,8770.90,11403,263,2410,
2011-05-23_13:08,8775.05,8775.05,8773.21,8774.47,12420,333,2773,
2011-05-23_13:09,8776.20,8776.46,8773.47,8773.47,12631,345,2795,
2011-05-23_13:10,8771.12,8772.92,8771.12,8771.40,11778,304,2653,
2011-05-23_13:11,8773.47,8773.74,8772.66,8773.74,12291,335,2966,
2011-05-23_13:12,8772.01,8773.03,8771.90,8772.66,12804,321,3047,
2011-05-23_13:13,8770.48,8770.49,8769.60,8770.49,14531,389,3108,
2011-05-23_13:14,8770.56,8770.56,8768.71,8769.43,13039,323,2935,
2011-05-23_13:15,8770.32,8770.32,8769.83,8770.01,13026,329,3044,
2011-05-23_13:16,8770.55,8771.36,8768.80,8770.28,13146,316,3072,
2011-05-23_13:17,8770.28,8770.28,8768.61,8769.75,12416,301,2767,
2011-05-23_13:18,8771.53,8771.53,8769.87,8769.87,13266,353,3180,
2011-05-23_13:19,8771.61,8771.61,8765.54,8765.54,14132,363,3315,
2011-05-23_13:20,8767.53,8767.53,8763.56,8764.56,18631,439,3856,
2011-05-23_13:21,8761.43,8763.00,8761.43,8762.11,20379,528,4501,
2011-05-23_13:22,8760.79,8763.31,8759.02,8761.43,21120,490,4471,
2011-05-23_13:23,8760.53,8763.65,8760.44,8763.48,19413,480,4214,
2011-05-23_13:24,8764.18,8764.18,8761.22,8761.39,21020,543,4730,
2011-05-23_13:25,8762.95,8762.95,8758.98,8758.98,23790,494,4414,
2011-05-23_13:26,8758.98,8758.98,8758.98,8758.98,0,0,0,
2011-05-23_13:27,8758.98,8758.98,8758.98,8758.98,0,0,0,
2011-05-23_13:28,8758.98,8758.98,8758.98,8758.98,0,0,0,
2011-05-23_13:29,8758.98,8758.98,8758.98,8758.98,0,0,0,
2011-05-23_13:30,8758.98,8758.98,8747.51,8747.51,127723,4912,30539,
2011-05-24_09:01,8730.23,8733.60,8728.36,8733.60,62255,2338,17754,
2011-05-24_09:02,8730.15,8737.13,8730.15,8737.13,20703,709,5817,
2011-05-24_09:03,8734.98,8734.98,8733.71,8733.71,27938,699,5808,
2011-05-24_09:04,8728.52,8729.45,8726.94,8726.94,30881,703,5750,
2011-05-24_09:05,8726.03,8726.14,8725.02,8725.12,28399,630,5166,
2011-05-24_09:06,8721.55,8722.92,8721.21,8721.21,29765,613,5435,
2011-05-24_09:07,8722.00,8723.19,8720.81,8720.81,28255,644,5393,
2011-05-24_09:08,8720.51,8720.51,8718.67,8719.68,28724,607,5161,
2011-05-24_09:09,8719.81,8724.30,8719.81,8723.22,27495,637,5000,
2011-05-24_09:10,8723.24,8725.89,8723.24,8725.88,26526,636,4926,
2011-05-24_09:11,8728.51,8737.48,8728.51,8737.48,34000,736,5375,
2011-05-24_09:12,8737.19,8741.40,8737.19,8741.13,29634,658,5278,
2011-05-24_09:13,8740.23,8743.62,8740.23,8743.09,27873,609,4928,
2011-05-24_09:14,8745.17,8745.17,8742.19,8742.19,24713,581,4729,
2011-05-24_09:15,8744.12,8744.54,8743.45,8744.29,24955,598,4926,
2011-05-24_09:16,8743.17,8743.96,8743.17,8743.73,23405,539,4228,
2011-05-24_09:17,8743.78,8744.63,8743.53,8743.53,19773,519,3940,
2011-05-24_09:18,8746.48,8746.48,8743.24,8744.43,16944,495,3731,
2011-05-24_09:19,8742.83,8744.36,8742.39,8742.39,22151,534,3808,
2011-05-24_09:20,8743.38,8743.38,8741.59,8742.70,16213,411,3429,
2011-05-24_09:21,8742.06,8742.69,8739.83,8739.83,18277,429,3296,
2011-05-24_09:22,8739.65,8741.46,8739.65,8740.08,20100,416,3475,
2011-05-24_09:23,8738.16,8738.16,8733.53,8733.53,17553,381,3384,
2011-05-24_09:24,8733.13,8736.07,8733.13,8733.88,15475,414,3589,
2011-05-24_09:25,8733.42,8733.42,8730.20,8731.86,19416,465,3919,
2011-05-24_09:26,8729.89,8731.92,8728.46,8728.46,17109,425,3521,
2011-05-24_09:27,8730.46,8730.46,8728.79,8728.79,16958,414,3210,
2011-05-24_09:28,8728.42,8728.82,8727.63,8728.31,16324,382,3320,
2011-05-24_09:29,8726.08,8726.08,8722.53,8722.53,16727,446,3554,
2011-05-24_09:30,8720.43,8720.43,8716.77,8716.77,22724,624,4293,
2011-05-24_09:31,8717.19,8717.19,8710.75,8710.75,23371,533,4695,
2011-05-24_09:32,8710.80,8716.19,8710.80,8713.98,24471,593,5279,
2011-05-24_09:33,8710.81,8711.81,8708.48,8708.48,23124,528,4627,
2011-05-24_09:34,8711.72,8713.96,8708.79,8708.79,21257,544,4802,
2011-05-24_09:35,8708.18,8708.18,8703.69,8703.90,18976,487,3889,
2011-05-24_09:36,8710.52,8711.65,8705.84,8711.65,18398,500,4110,
2011-05-24_09:37,8708.63,8708.63,8706.56,8707.46,17901,470,3915,
2011-05-24_09:38,8703.64,8713.71,8703.64,8708.70,19233,506,4104,
2011-05-24_09:39,8706.79,8709.07,8706.79,8708.51,19001,415,3742,
2011-05-24_09:40,8706.15,8709.48,8705.86,8709.48,18436,438,3304,
2011-05-24_09:41,8702.90,8709.91,8702.90,8709.91,18722,483,3472,
2011-05-24_09:42,8711.05,8714.11,8709.54,8714.11,20454,537,3888,
2011-05-24_09:43,8712.89,8714.23,8711.06,8714.23,18780,500,3554,
2011-05-24_09:44,8715.02,8716.48,8715.02,8715.85,17598,465,3400,
2011-05-24_09:45,8719.61,8719.61,8713.91,8714.71,15656,403,3381,
2011-05-24_09:46,8714.83,8723.50,8714.83,8720.74,13300,348,2725,
2011-05-24_09:47,8718.90,8719.07,8717.05,8719.07,11719,255,2459,
2011-05-24_09:48,8717.49,8717.61,8716.76,8717.19,11252,283,2462,
2011-05-24_09:49,8715.96,8717.49,8715.93,8715.93,14734,317,2653,
2011-05-24_09:50,8719.48,8721.59,8718.09,8718.09,12587,325,2601,
2011-05-24_09:51,8718.19,8718.81,8716.85,8717.86,12175,321,2521,
2011-05-24_09:52,8723.61,8723.61,8716.26,8716.26,12661,359,2556,
2011-05-24_09:53,8722.64,8722.64,8715.65,8715.65,13721,360,2697,
2011-05-24_09:54,8714.45,8720.18,8714.45,8720.18,13841,405,2900,
2011-05-24_09:55,8715.10,8716.50,8712.17,8712.17,15343,427,3353,
2011-05-24_09:56,8710.32,8710.32,8703.29,8703.29,25638,671,4606,
2011-05-24_09:57,8700.22,8700.22,8696.62,8696.62,25764,676,5235,
2011-05-24_09:58,8692.27,8692.27,8689.44,8689.44,26966,682,5073,
2011-05-24_09:59,8688.19,8688.19,8683.31,8683.31,27575,748,5142,
2011-05-24_10:00,8683.47,8683.47,8678.56,8682.32,28029,745,5916,
2011-05-24_10:01,8684.61,8684.61,8683.04,8684.18,23848,600,5296,
2011-05-24_10:02,8683.00,8685.03,8683.00,8684.76,21970,521,4750,
2011-05-24_10:03,8683.58,8685.58,8683.58,8685.58,22320,486,4381,
2011-05-24_10:04,8686.42,8686.90,8685.17,8686.90,19604,489,3922,
2011-05-24_10:05,8685.22,8685.22,8681.08,8681.27,15414,370,3033,
2011-05-24_10:06,8680.29,8682.58,8679.20,8680.58,17648,481,3703,
2011-05-24_10:07,8679.21,8679.33,8677.34,8677.34,15820,397,3312,
2011-05-24_10:08,8675.28,8678.53,8675.28,8678.53,17099,455,3431,
2011-05-24_10:09,8676.22,8676.22,8674.25,8674.74,15989,415,3543,
2011-05-24_10:10,8673.38,8675.17,8673.38,8674.94,13414,332,3074,
2011-05-24_10:11,8679.66,8679.66,8676.47,8679.66,18484,453,3561,
2011-05-24_10:12,8682.35,8682.35,8681.40,8682.25,19491,459,3534,
2011-05-24_10:13,8684.04,8684.62,8682.31,8684.62,14677,397,3152,
2011-05-24_10:14,8684.29,8684.29,8682.80,8683.63,16282,407,3197,
2011-05-24_10:15,8683.40,8684.47,8683.40,8684.47,13662,354,2957,
2011-05-24_10:16,8683.82,8685.64,8682.62,8682.62,15238,331,2916,
2011-05-24_10:17,8681.54,8681.54,8680.44,8680.44,11217,283,2556,
2011-05-24_10:18,8680.53,8680.53,8679.10,8680.06,11292,296,2630,
2011-05-24_10:19,8680.43,8680.43,8678.69,8679.24,11367,320,2532,
2011-05-24_10:20,8679.38,8679.38,8676.55,8676.55,10702,251,2383,
2011-05-24_10:21,8677.27,8677.27,8674.82,8674.82,10879,266,2568,
2011-05-24_10:22,8675.38,8677.33,8675.38,8677.01,10900,281,2538,
2011-05-24_10:23,8682.49,8682.49,8679.22,8679.31,12493,304,2881,
2011-05-24_10:24,8677.87,8682.85,8677.87,8682.85,12691,278,2861,
2011-05-24_10:25,8682.54,8682.54,8681.66,8681.70,10501,224,2259,
2011-05-24_10:26,8683.81,8683.81,8681.81,8681.81,9343,239,2078,
2011-05-24_10:27,8684.71,8687.19,8684.71,8686.62,11028,281,2237,
2011-05-24_10:28,8685.76,8693.88,8685.76,8693.88,13738,324,2561,
2011-05-24_10:29,8696.15,8696.20,8693.65,8695.04,20429,534,3788,
2011-05-24_10:30,8701.43,8701.43,8697.24,8697.74,20847,466,3507,
2011-05-24_10:31,8699.61,8699.61,8697.08,8698.96,14501,397,3022,
2011-05-24_10:32,8698.76,8698.76,8696.98,8697.02,12349,284,2413,
2011-05-24_10:33,8694.55,8697.45,8694.55,8697.39,10788,304,2377,
2011-05-24_10:34,8694.24,8696.13,8694.24,8694.56,9202,249,1977,
2011-05-24_10:35,8693.03,8693.97,8692.71,8693.97,11479,291,2076,
2011-05-24_10:36,8693.37,8696.93,8693.37,8696.93,9936,246,1981,
2011-05-24_10:37,8697.30,8697.30,8695.38,8695.84,7404,198,1754,
2011-05-24_10:38,8697.45,8697.45,8696.62,8696.87,7406,193,1657,
2011-05-24_10:39,8695.78,8699.02,8695.78,8699.02,7560,216,1914,
2011-05-24_10:40,8697.26,8698.36,8697.26,8698.08,8342,209,1816,
2011-05-24_10:41,8698.50,8699.44,8698.50,8699.18,7586,222,1829,
2011-05-24_10:42,8698.85,8699.12,8697.39,8699.03,9287,229,1899,
2011-05-24_10:43,8698.08,8700.98,8698.08,8700.98,8763,220,1730,
2011-05-24_10:44,8700.52,8701.18,8699.78,8701.02,6726,169,1651,
2011-05-24_10:45,8699.62,8699.63,8698.99,8699.63,7463,163,1637,
2011-05-24_10:46,8697.43,8697.45,8696.90,8697.45,11029,318,2301,
2011-05-24_10:47,8695.56,8696.67,8695.56,8696.35,8735,248,1942,
2011-05-24_10:48,8697.26,8698.96,8697.26,8698.96,7705,229,1516,
2011-05-24_10:49,8699.09,8699.50,8697.35,8699.50,7980,192,1670,
2011-05-24_10:50,8698.68,8698.68,8697.24,8697.24,7836,175,1668,
2011-05-24_10:51,8697.33,8699.19,8697.33,8698.96,8749,239,1697,
2011-05-24_10:52,8699.74,8699.74,8698.82,8699.20,6295,172,1431,
2011-05-24_10:53,8700.62,8701.26,8700.04,8700.04,6461,221,1576,
2011-05-24_10:54,8701.03,8702.39,8701.03,8702.00,6628,185,1552,
2011-05-24_10:55,8700.16,8703.18,8700.16,8701.19,7003,218,1674,
2011-05-24_10:56,8703.17,8703.17,8699.67,8699.67,7532,204,1593,
2011-05-24_10:57,8700.43,8702.32,8698.95,8698.95,7868,202,1700,
2011-05-24_10:58,8703.83,8703.83,8702.18,8702.23,7566,178,1627,
2011-05-24_10:59,8702.91,8704.66,8702.91,8704.66,7131,186,1639,
2011-05-24_11:00,8702.80,8705.69,8701.49,8705.69,10134,267,1896,
2011-05-24_11:01,8704.70,8705.32,8703.36,8705.32,10294,210,1782,
2011-05-24_11:02,8704.38,8705.65,8702.36,8703.11,7417,193,1680,
2011-05-24_11:03,8704.72,8706.03,8704.72,8705.41,7115,183,1649,
2011-05-24_11:04,8708.21,8708.58,8707.30,8707.48,7473,226,1678,
2011-05-24_11:05,8706.51,8710.71,8706.51,8710.20,7343,187,1720,
2011-05-24_11:06,8709.73,8709.73,8707.39,8708.45,7423,197,1586,
2011-05-24_11:07,8710.92,8710.92,8708.89,8709.22,9448,234,1782,
2011-05-24_11:08,8710.80,8710.97,8710.80,8710.97,9425,228,1833,
2011-05-24_11:09,8708.68,8712.58,8708.68,8711.70,11132,314,2146,
2011-05-24_11:10,8713.14,8713.94,8713.14,8713.94,8285,217,1854,
2011-05-24_11:11,8715.47,8716.05,8714.14,8716.05,6786,211,1616,
2011-05-24_11:12,8713.50,8713.50,8712.54,8713.12,8222,225,1700,
2011-05-24_11:13,8713.05,8714.94,8713.05,8713.90,6876,189,1539,
2011-05-24_11:14,8714.85,8715.70,8714.85,8715.70,6666,217,1629,
2011-05-24_11:15,8715.44,8718.17,8715.44,8718.06,11418,297,2051,
2011-05-24_11:16,8718.02,8719.64,8718.02,8719.35,10064,250,2209,
2011-05-24_11:17,8718.80,8719.46,8718.37,8719.46,10672,272,2105,
2011-05-24_11:18,8720.30,8722.35,8720.30,8721.77,10775,374,1834,
2011-05-24_11:19,8721.61,8722.88,8720.56,8721.21,9792,233,1894,
2011-05-24_11:20,8722.59,8723.66,8722.59,8723.66,8992,220,1844,
2011-05-24_11:21,8723.83,8725.54,8723.83,8725.24,10286,296,2075,
2011-05-24_11:22,8725.21,8725.73,8724.58,8725.73,11244,331,2410,
2011-05-24_11:23,8724.82,8726.42,8724.82,8726.38,9521,246,2007,
2011-05-24_11:24,8726.98,8726.98,8725.33,8725.66,12440,251,2169,
2011-05-24_11:25,8725.82,8727.78,8725.82,8727.37,11245,279,2042,
2011-05-24_11:26,8726.72,8729.65,8726.72,8728.39,9797,266,1963,
2011-05-24_11:27,8733.37,8733.37,8729.42,8729.42,10529,266,2170,
2011-05-24_11:28,8732.03,8732.88,8730.24,8730.24,10930,298,2243,
2011-05-24_11:29,8730.50,8732.61,8730.50,8732.40,9752,311,2099,
2011-05-24_11:30,8732.78,8732.78,8729.71,8730.87,8657,267,2030,
2011-05-24_11:31,8731.03,8731.03,8729.33,8729.79,8787,235,2032,
2011-05-24_11:32,8730.29,8732.34,8730.29,8731.98,7399,211,1825,
2011-05-24_11:33,8729.59,8731.74,8729.59,8729.91,8687,209,1799,
2011-05-24_11:34,8729.60,8729.60,8728.49,8728.80,7169,177,1621,
2011-05-24_11:35,8728.86,8730.16,8727.12,8730.16,7047,163,1534,
2011-05-24_11:36,8729.46,8729.75,8727.59,8728.27,6048,158,1398,
2011-05-24_11:37,8726.77,8728.24,8726.68,8726.68,5784,150,1356,
2011-05-24_11:38,8727.47,8727.47,8724.27,8724.27,7225,269,1664,
2011-05-24_11:39,8723.32,8725.97,8723.32,8725.93,8700,284,1772,
2011-05-24_11:40,8725.48,8726.86,8724.43,8726.41,6929,233,1628,
2011-05-24_11:41,8724.93,8726.73,8723.91,8723.91,8241,201,1592,
2011-05-24_11:42,8722.38,8726.89,8722.38,8724.31,8658,190,1442,
2011-05-24_11:43,8726.43,8727.68,8725.62,8725.79,6541,151,1400,
2011-05-24_11:44,8725.80,8727.28,8724.66,8724.66,6992,171,1310,
2011-05-24_11:45,8727.13,8727.13,8725.59,8726.35,6543,182,1349,
2011-05-24_11:46,8727.39,8728.13,8726.17,8726.17,5315,147,1206,
2011-05-24_11:47,8727.56,8729.97,8727.56,8729.86,6208,213,1538,
2011-05-24_11:48,8728.61,8730.27,8728.61,8730.23,6253,215,1459,
2011-05-24_11:49,8731.21,8731.21,8726.68,8728.58,4885,194,1447,
2011-05-24_11:50,8730.96,8732.20,8730.74,8732.20,5577,192,1333,
2011-05-24_11:51,8731.88,8731.92,8731.16,8731.39,6484,216,1443,
2011-05-24_11:52,8732.73,8732.73,8730.47,8730.47,8209,240,1702,
2011-05-24_11:53,8733.34,8733.34,8732.31,8732.31,7734,179,1486,
2011-05-24_11:54,8732.80,8735.88,8732.80,8735.88,7668,219,1523,
2011-05-24_11:55,8737.86,8738.56,8734.93,8738.56,9247,231,1896,
2011-05-24_11:56,8736.25,8739.24,8735.93,8736.15,10369,256,1902,
2011-05-24_11:57,8734.82,8736.56,8734.81,8734.81,8602,228,1845,
2011-05-24_11:58,8737.73,8737.73,8732.88,8732.88,6450,176,1512,
2011-05-24_11:59,8733.29,8735.23,8733.29,8734.69,5623,151,1524,
2011-05-24_12:00,8734.66,8734.66,8733.55,8734.05,8264,192,1534,
2011-05-24_12:01,8732.14,8735.27,8732.14,8732.65,9998,259,2016,
2011-05-24_12:02,8734.17,8735.35,8734.17,8735.31,7130,175,1428,
2011-05-24_12:03,8731.62,8732.69,8731.62,8731.91,5882,186,1343,
2011-05-24_12:04,8731.80,8732.98,8730.91,8730.91,4820,175,1351,
2011-05-24_12:05,8732.78,8732.96,8731.19,8732.96,5350,180,1398,
2011-05-24_12:06,8734.24,8734.24,8732.80,8733.56,5625,160,1253,
2011-05-24_12:07,8736.14,8736.14,8733.59,8733.59,5958,183,1395,
2011-05-24_12:08,8731.21,8733.30,8731.21,8733.30,5800,161,1390,
2011-05-24_12:09,8733.94,8734.38,8732.62,8732.62,6761,174,1597,
2011-05-24_12:10,8731.74,8736.34,8731.74,8735.31,7511,184,1731,
2011-05-24_12:11,8735.19,8735.19,8733.33,8734.38,6657,184,1655,
2011-05-24_12:12,8731.60,8736.04,8731.60,8733.39,6645,173,1544,
2011-05-24_12:13,8734.23,8735.74,8732.46,8735.62,6612,183,1662,
2011-05-24_12:14,8734.49,8735.79,8732.73,8732.73,5640,175,1469,
2011-05-24_12:15,8733.70,8736.95,8733.70,8736.88,6160,208,1587,
2011-05-24_12:16,8738.00,8740.46,8738.00,8740.28,6634,158,1446,
2011-05-24_12:17,8739.03,8739.82,8739.03,8739.38,5891,167,1557,
2011-05-24_12:18,8742.85,8742.85,8740.59,8741.79,6474,234,1632,
2011-05-24_12:19,8740.55,8741.92,8738.34,8741.92,6657,230,1583,
2011-05-24_12:20,8741.09,8741.78,8741.09,8741.46,6360,228,1649,
2011-05-24_12:21,8740.98,8740.98,8740.10,8740.29,7397,225,1709,
2011-05-24_12:22,8739.82,8740.36,8739.69,8740.35,9042,249,1947,
2011-05-24_12:23,8741.98,8743.02,8741.98,8742.49,7530,213,1691,
2011-05-24_12:24,8742.25,8742.43,8742.22,8742.43,7931,203,1745,
2011-05-24_12:25,8742.77,8742.77,8739.41,8740.04,7685,222,1787,
2011-05-24_12:26,8740.76,8743.75,8740.52,8742.05,7044,205,1542,
2011-05-24_12:27,8742.01,8743.27,8739.39,8739.39,7190,178,1591,
2011-05-24_12:28,8739.07,8743.05,8739.07,8741.08,7034,214,1635,
2011-05-24_12:29,8741.16,8741.28,8738.02,8738.02,7570,276,1908,
2011-05-24_12:30,8739.64,8740.38,8739.64,8739.82,7639,220,1615,
2011-05-24_12:31,8740.30,8740.47,8739.07,8740.42,7289,175,1578,
2011-05-24_12:32,8739.43,8739.78,8737.97,8737.97,8011,206,1709,
2011-05-24_12:33,8737.11,8738.83,8737.11,8738.83,9016,214,1677,
2011-05-24_12:34,8737.09,8737.09,8734.28,8735.61,7935,192,1619,
2011-05-24_12:35,8735.82,8735.82,8731.98,8731.98,8828,275,1813,
2011-05-24_12:36,8731.15,8732.68,8731.15,8731.76,10260,270,1976,
2011-05-24_12:37,8733.12,8733.59,8732.60,8733.59,10200,281,1956,
2011-05-24_12:38,8733.94,8733.94,8731.44,8733.55,8160,205,1764,
2011-05-24_12:39,8734.67,8734.67,8732.05,8733.47,8067,183,1594,
2011-05-24_12:40,8730.29,8733.40,8730.29,8732.33,6755,175,1659,
2011-05-24_12:41,8732.55,8732.55,8727.37,8729.14,7135,173,1613,
2011-05-24_12:42,8729.48,8730.64,8728.98,8730.63,6326,163,1636,
2011-05-24_12:43,8731.06,8731.78,8730.35,8731.78,6742,207,1612,
2011-05-24_12:44,8730.10,8731.86,8729.06,8730.82,8457,235,1746,
2011-05-24_12:45,8729.79,8730.16,8729.03,8730.16,7833,220,1933,
2011-05-24_12:46,8732.89,8732.89,8730.54,8731.69,9987,200,1814,
2011-05-24_12:47,8731.44,8732.56,8730.30,8730.30,8801,201,1787,
2011-05-24_12:48,8728.38,8730.08,8728.38,8729.80,8053,248,1860,
2011-05-24_12:49,8731.67,8733.58,8731.67,8733.58,8748,217,2001,
2011-05-24_12:50,8734.80,8736.83,8734.43,8736.83,9625,221,1956,
2011-05-24_12:51,8734.49,8735.66,8733.84,8735.04,8577,210,1816,
2011-05-24_12:52,8735.68,8737.88,8735.68,8737.72,9972,243,2276,
2011-05-24_12:53,8737.72,8740.72,8736.68,8740.72,9325,252,2128,
2011-05-24_12:54,8739.26,8739.37,8738.74,8738.81,10315,283,2298,
2011-05-24_12:55,8738.00,8738.00,8734.40,8734.40,9673,269,2186,
2011-05-24_12:56,8736.54,8738.50,8736.54,8738.50,12280,278,2538,
2011-05-24_12:57,8739.24,8739.24,8736.40,8738.92,10283,321,2339,
2011-05-24_12:58,8739.05,8740.44,8739.05,8740.20,10602,305,2296,
2011-05-24_12:59,8739.20,8741.65,8739.20,8741.62,12413,250,2387,
2011-05-24_13:00,8740.52,8743.99,8740.52,8742.43,13571,290,2532,
2011-05-24_13:01,8744.88,8746.89,8744.46,8746.39,14108,350,2869,
2011-05-24_13:02,8745.49,8745.57,8744.92,8745.33,14126,380,2995,
2011-05-24_13:03,8746.99,8746.99,8744.69,8745.36,18298,442,3000,
2011-05-24_13:04,8745.75,8750.39,8745.75,8745.97,12231,289,2692,
2011-05-24_13:05,8746.29,8751.71,8746.29,8751.71,13343,338,2947,
2011-05-24_13:06,8751.82,8753.43,8751.20,8753.01,13468,313,3035,
2011-05-24_13:07,8752.50,8753.66,8751.73,8751.73,15794,410,3365,
2011-05-24_13:08,8752.92,8753.61,8752.79,8752.79,13527,359,3180,
2011-05-24_13:09,8752.56,8752.56,8749.01,8751.48,13537,310,2943,
2011-05-24_13:10,8750.29,8752.81,8750.29,8752.47,11703,306,2824,
2011-05-24_13:11,8750.18,8752.40,8750.18,8752.40,15301,356,3166,
2011-05-24_13:12,8750.84,8753.42,8750.06,8752.89,12610,310,2971,
2011-05-24_13:13,8751.58,8752.48,8751.58,8751.64,15762,355,3400,
2011-05-24_13:14,8752.93,8754.09,8752.52,8752.52,16820,404,3351,
2011-05-24_13:15,8751.28,8754.19,8751.28,8753.09,15206,388,3462,
2011-05-24_13:16,8752.67,8753.39,8752.67,8753.31,12288,313,3002,
2011-05-24_13:17,8753.72,8753.72,8751.59,8751.59,15274,484,3709,
2011-05-24_13:18,8753.30,8754.76,8750.80,8754.76,13813,457,3500,
2011-05-24_13:19,8752.22,8753.26,8751.67,8751.67,15589,402,3608,
2011-05-24_13:20,8750.99,8756.90,8750.99,8753.05,17709,418,3561,
2011-05-24_13:21,8751.72,8752.86,8751.44,8751.44,19937,444,3991,
2011-05-24_13:22,8754.05,8754.05,8752.17,8752.81,17046,383,4126,
2011-05-24_13:23,8753.70,8753.70,8752.19,8752.35,18792,416,4135,
2011-05-24_13:24,8755.41,8755.41,8751.87,8752.55,22047,532,4552,
2011-05-24_13:25,8748.71,8753.02,8748.28,8748.28,22645,474,4548,
2011-05-24_13:26,8748.23,8748.23,8748.23,8748.23,0,0,0,
2011-05-24_13:27,8748.23,8748.23,8748.23,8748.23,0,0,0,
2011-05-24_13:28,8748.23,8748.23,8748.23,8748.23,0,0,0,
2011-05-24_13:29,8748.23,8748.23,8748.23,8748.23,0,0,0,
2011-05-24_13:30,8748.23,8756.61,8748.23,8756.61,130947,5112,28942,
2011-05-25_09:01,8732.30,8734.41,8729.12,8729.12,64021,2559,17972,
2011-05-25_09:02,8729.92,8729.92,8728.41,8729.01,22566,770,6463,
2011-05-25_09:03,8731.68,8732.91,8728.52,8732.33,27532,848,6377,
2011-05-25_09:04,8731.79,8733.64,8731.79,8732.10,32344,873,6677,
2011-05-25_09:05,8736.03,8738.73,8734.83,8738.73,33582,727,6107,
2011-05-25_09:06,8736.63,8743.62,8736.63,8738.01,35908,777,6079,
2011-05-25_09:07,8738.89,8739.26,8736.64,8739.26,34913,752,6299,
2011-05-25_09:08,8736.47,8736.47,8731.65,8733.19,33238,857,6638,
2011-05-25_09:09,8729.26,8729.26,8721.59,8721.59,36168,1003,7185,
2011-05-25_09:10,8716.31,8716.31,8708.75,8708.75,39596,950,7106,
2011-05-25_09:11,8709.46,8709.46,8708.72,8708.72,24152,556,4801,
2011-05-25_09:12,8710.67,8714.67,8710.67,8714.67,20570,483,4073,
2011-05-25_09:13,8717.77,8719.75,8717.77,8718.90,21101,497,4156,
2011-05-25_09:14,8720.55,8720.55,8715.67,8717.59,20741,587,4768,
2011-05-25_09:15,8714.83,8714.83,8710.96,8710.96,20960,611,4957,
2011-05-25_09:16,8704.63,8704.63,8698.70,8700.11,29059,814,5991,
2011-05-25_09:17,8700.07,8701.67,8699.32,8700.10,22162,492,4168,
2011-05-25_09:18,8699.66,8701.92,8699.66,8701.34,19607,452,4006,
2011-05-25_09:19,8705.24,8708.04,8703.44,8708.04,17275,385,3503,
2011-05-25_09:20,8708.74,8709.09,8708.26,8709.03,14962,374,3319,
2011-05-25_09:21,8710.99,8715.25,8710.99,8714.49,16321,403,3464,
2011-05-25_09:22,8711.76,8712.72,8711.76,8712.72,14704,388,3399,
2011-05-25_09:23,8712.66,8715.28,8712.66,8714.36,15956,472,3825,
2011-05-25_09:24,8715.76,8715.76,8714.13,8714.34,15558,421,3648,
2011-05-25_09:25,8707.51,8708.38,8706.67,8706.67,19178,507,4147,
2011-05-25_09:26,8713.60,8713.60,8703.97,8709.09,16395,404,3313,
2011-05-25_09:27,8709.31,8713.11,8709.31,8713.11,15130,377,3159,
2011-05-25_09:28,8711.34,8711.34,8699.51,8699.51,25204,758,5117,
2011-05-25_09:29,8697.08,8697.08,8690.49,8690.49,28091,901,5422,
2011-05-25_09:30,8684.31,8687.12,8682.49,8682.49,26154,705,5064,
2011-05-25_09:31,8685.11,8688.92,8684.35,8688.92,22160,548,4303,
2011-05-25_09:32,8690.82,8693.12,8690.82,8692.83,17484,403,3502,
2011-05-25_09:33,8694.04,8697.94,8694.04,8696.48,15644,421,3110,
2011-05-25_09:34,8697.05,8697.05,8695.05,8696.80,12976,359,2937,
2011-05-25_09:35,8700.17,8700.17,8696.61,8696.61,11368,333,2794,
2011-05-25_09:36,8697.66,8697.66,8692.13,8692.13,15591,437,3594,
2011-05-25_09:37,8694.72,8694.72,8691.33,8693.70,13993,380,3123,
2011-05-25_09:38,8694.56,8695.84,8694.56,8695.44,10678,282,2515,
2011-05-25_09:39,8698.11,8702.09,8698.11,8699.10,11151,289,2481,
2011-05-25_09:40,8701.79,8708.23,8701.79,8708.23,14562,378,2870,
2011-05-25_09:41,8708.44,8709.77,8708.09,8708.09,14169,325,2819,
2011-05-25_09:42,8710.25,8710.25,8706.29,8706.49,13613,398,3110,
2011-05-25_09:43,8706.98,8707.47,8702.06,8702.06,16165,426,3497,
2011-05-25_09:44,8704.89,8704.89,8699.53,8700.32,18367,473,3548,
2011-05-25_09:45,8697.87,8697.87,8693.34,8693.34,19335,648,4344,
2011-05-25_09:46,8694.64,8694.64,8692.38,8693.62,13619,354,2896,
2011-05-25_09:47,8690.59,8690.59,8684.50,8684.50,20668,539,4643,
2011-05-25_09:48,8684.51,8684.85,8683.46,8684.85,19324,490,4027,
2011-05-25_09:49,8683.68,8687.99,8683.68,8686.37,16408,433,3551,
2011-05-25_09:50,8684.26,8687.18,8684.26,8685.07,15472,423,3234,
2011-05-25_09:51,8687.95,8687.95,8685.23,8685.38,17565,519,3419,
2011-05-25_09:52,8684.73,8687.63,8684.73,8687.50,13426,367,2768,
2011-05-25_09:53,8685.95,8690.24,8685.60,8690.24,15788,403,2818,
2011-05-25_09:54,8691.61,8693.31,8691.61,8692.78,15551,311,2524,
2011-05-25_09:55,8693.16,8694.27,8692.73,8694.27,11742,262,2374,
2011-05-25_09:56,8694.54,8696.14,8694.54,8696.08,11652,252,2286,
2011-05-25_09:57,8697.03,8698.42,8697.03,8698.42,14099,311,2415,
2011-05-25_09:58,8699.66,8700.51,8698.54,8700.47,10447,256,2276,
2011-05-25_09:59,8703.09,8704.49,8702.06,8702.16,14655,359,2814,
2011-05-25_10:00,8706.63,8706.68,8706.29,8706.68,14635,317,2911,
2011-05-25_10:01,8708.72,8710.07,8708.72,8709.95,15541,390,3101,
2011-05-25_10:02,8712.40,8713.68,8712.40,8713.54,14736,339,2924,
2011-05-25_10:03,8714.46,8714.99,8712.27,8714.99,13466,341,2820,
2011-05-25_10:04,8713.06,8713.83,8712.40,8713.83,13151,294,2616,
2011-05-25_10:05,8714.11,8714.76,8712.60,8712.74,11584,322,2556,
2011-05-25_10:06,8715.73,8715.73,8714.19,8714.64,10918,284,2362,
2011-05-25_10:07,8716.41,8716.77,8716.25,8716.72,12033,297,2477,
2011-05-25_10:08,8718.44,8718.52,8717.78,8717.78,12984,300,2654,
2011-05-25_10:09,8717.35,8718.10,8717.05,8717.05,11649,282,2545,
2011-05-25_10:10,8719.21,8721.37,8719.21,8721.28,15178,416,3412,
2011-05-25_10:11,8722.94,8724.05,8722.94,8724.05,13398,329,2960,
2011-05-25_10:12,8723.12,8724.53,8723.12,8723.97,11961,314,2780,
2011-05-25_10:13,8723.41,8723.41,8716.97,8716.97,14034,386,3279,
2011-05-25_10:14,8718.53,8718.53,8711.98,8717.73,13434,340,2994,
2011-05-25_10:15,8714.89,8716.25,8713.95,8716.10,12920,275,2549,
2011-05-25_10:16,8714.86,8715.97,8713.65,8715.97,10988,260,2453,
2011-05-25_10:17,8715.49,8716.37,8713.72,8713.72,9670,241,2190,
2011-05-25_10:18,8716.14,8716.14,8715.57,8716.14,9260,243,2020,
2011-05-25_10:19,8714.57,8715.11,8712.19,8712.45,9960,278,2086,
2011-05-25_10:20,8714.54,8714.54,8712.98,8712.98,11580,276,2039,
2011-05-25_10:21,8712.09,8714.34,8712.09,8714.34,8415,237,1890,
2011-05-25_10:22,8710.13,8710.13,8708.59,8708.59,12840,380,2725,
2011-05-25_10:23,8705.86,8705.86,8702.61,8702.66,13746,438,3135,
2011-05-25_10:24,8701.85,8705.32,8701.20,8704.86,12504,392,2652,
2011-05-25_10:25,8702.75,8705.75,8702.17,8705.75,10487,257,2241,
2011-05-25_10:26,8704.23,8705.86,8704.23,8705.86,8730,248,2108,
2011-05-25_10:27,8707.22,8709.29,8707.22,8709.24,7372,203,1793,
2011-05-25_10:28,8708.26,8710.28,8707.73,8710.28,9229,183,1748,
2011-05-25_10:29,8710.88,8711.32,8708.60,8711.32,8006,183,1845,
2011-05-25_10:30,8712.04,8712.04,8708.49,8710.12,9032,211,1846,
2011-05-25_10:31,8711.44,8711.65,8711.21,8711.21,10815,229,1997,
2011-05-25_10:32,8710.14,8713.84,8710.14,8712.38,7946,196,1650,
2011-05-25_10:33,8714.03,8715.91,8712.30,8715.91,6874,197,1771,
2011-05-25_10:34,8715.00,8717.71,8715.00,8716.39,9863,279,2201,
2011-05-25_10:35,8716.78,8720.83,8716.78,8720.83,10797,274,2243,
2011-05-25_10:36,8715.37,8721.44,8715.36,8721.44,9668,285,1961,
2011-05-25_10:37,8718.03,8719.89,8718.03,8719.46,8874,253,1869,
2011-05-25_10:38,8717.69,8717.69,8706.29,8706.29,11798,287,2587,
2011-05-25_10:39,8712.09,8713.03,8711.05,8711.05,11234,296,2383,
2011-05-25_10:40,8710.69,8712.70,8709.86,8712.70,7796,197,1779,
2011-05-25_10:41,8712.41,8714.15,8712.28,8713.91,6473,162,1580,
2011-05-25_10:42,8712.28,8713.63,8712.28,8713.63,8643,190,1731,
2011-05-25_10:43,8715.74,8717.56,8715.74,8716.00,7785,151,1419,
2011-05-25_10:44,8717.55,8717.55,8712.52,8715.26,9230,180,1702,
2011-05-25_10:45,8713.25,8715.13,8713.07,8713.07,8886,196,1854,
2011-05-25_10:46,8714.33,8714.33,8707.41,8711.64,8593,207,1961,
2011-05-25_10:47,8712.49,8712.82,8711.83,8711.83,8369,226,1848,
2011-05-25_10:48,8713.01,8714.20,8713.01,8714.11,9282,236,2014,
2011-05-25_10:49,8714.97,8714.97,8713.66,8714.82,9179,225,1754,
2011-05-25_10:50,8716.90,8718.09,8716.21,8717.59,8932,253,2010,
2011-05-25_10:51,8719.38,8719.38,8714.73,8716.62,9718,305,2134,
2011-05-25_10:52,8718.13,8719.34,8718.13,8719.34,9273,233,2008,
2011-05-25_10:53,8718.42,8722.26,8718.42,8721.66,8912,242,1882,
2011-05-25_10:54,8723.30,8724.73,8723.30,8724.73,11964,353,2156,
2011-05-25_10:55,8725.66,8726.23,8724.16,8726.23,9437,313,2138,
2011-05-25_10:56,8717.29,8723.76,8717.29,8723.63,8557,288,2208,
2011-05-25_10:57,8720.79,8720.79,8719.71,8719.71,10937,345,2401,
2011-05-25_10:58,8714.54,8718.80,8714.54,8718.74,12025,331,2475,
2011-05-25_10:59,8718.76,8720.70,8717.71,8720.70,10022,273,1900,
2011-05-25_11:00,8720.93,8720.93,8720.01,8720.73,7822,234,1707,
2011-05-25_11:01,8720.04,8720.04,8717.44,8719.12,7851,229,1922,
2011-05-25_11:02,8719.22,8719.22,8715.11,8715.11,9064,247,1864,
2011-05-25_11:03,8714.19,8717.00,8711.34,8717.00,6975,195,1855,
2011-05-25_11:04,8715.91,8715.91,8714.77,8715.86,7727,215,1670,
2011-05-25_11:05,8715.24,8716.25,8715.21,8715.94,5314,156,1405,
2011-05-25_11:06,8719.67,8719.67,8715.57,8717.60,5831,177,1514,
2011-05-25_11:07,8716.65,8719.60,8716.65,8718.02,7263,240,1489,
2011-05-25_11:08,8719.98,8720.29,8718.27,8720.29,8942,243,1777,
2011-05-25_11:09,8721.41,8721.41,8720.64,8720.98,5601,179,1461,
2011-05-25_11:10,8721.05,8721.97,8719.31,8720.95,6051,157,1359,
2011-05-25_11:11,8721.29,8721.29,8718.00,8720.11,7060,167,1443,
2011-05-25_11:12,8721.13,8723.11,8721.13,8723.11,6202,189,1509,
2011-05-25_11:13,8721.69,8721.69,8718.05,8718.60,8587,217,1812,
2011-05-25_11:14,8721.60,8721.60,8719.39,8719.91,7783,188,1459,
2011-05-25_11:15,8720.87,8721.39,8720.31,8720.31,7493,313,1524,
2011-05-25_11:16,8716.25,8719.06,8716.25,8718.85,9279,240,1695,
2011-05-25_11:17,8718.18,8718.18,8712.19,8712.19,8208,219,1623,
2011-05-25_11:18,8712.96,8714.93,8711.71,8711.71,10921,324,2367,
2011-05-25_11:19,8716.45,8716.45,8713.94,8715.09,8320,211,1874,
2011-05-25_11:20,8715.71,8715.85,8714.78,8715.85,8493,172,1608,
2011-05-25_11:21,8717.16,8717.22,8716.50,8717.22,8136,178,1435,
2011-05-25_11:22,8716.82,8718.18,8715.54,8718.18,5911,157,1310,
2011-05-25_11:23,8719.33,8720.79,8717.06,8720.79,5305,152,1318,
2011-05-25_11:24,8720.62,8721.04,8718.22,8718.26,7059,202,1667,
2011-05-25_11:25,8716.74,8720.96,8715.25,8720.21,7966,244,1785,
2011-05-25_11:26,8714.02,8715.57,8709.94,8709.94,9485,326,2411,
2011-05-25_11:27,8704.63,8705.79,8703.80,8705.74,16864,509,2996,
2011-05-25_11:28,8705.47,8705.47,8701.87,8701.87,10355,332,2322,
2011-05-25_11:29,8701.00,8703.46,8701.00,8702.78,12370,326,2367,
2011-05-25_11:30,8702.99,8703.92,8701.72,8703.02,11484,347,2385,
2011-05-25_11:31,8705.30,8706.26,8705.30,8706.26,10579,253,2091,
2011-05-25_11:32,8705.19,8705.84,8705.19,8705.60,7659,226,1723,
2011-05-25_11:33,8707.57,8710.79,8707.57,8710.79,6687,190,1456,
2011-05-25_11:34,8710.85,8711.86,8710.49,8710.49,7317,202,1674,
2011-05-25_11:35,8708.33,8709.35,8707.66,8709.08,6763,161,1540,
2011-05-25_11:36,8710.68,8713.90,8710.68,8713.90,6922,148,1730,
2011-05-25_11:37,8713.53,8713.53,8711.75,8712.20,7411,177,1618,
2011-05-25_11:38,8713.21,8713.87,8711.60,8711.60,6380,144,1443,
2011-05-25_11:39,8711.10,8713.61,8711.10,8713.42,6768,188,1578,
2011-05-25_11:40,8712.94,8714.28,8711.14,8714.28,7119,192,1639,
2011-05-25_11:41,8712.06,8714.21,8712.06,8713.88,7298,178,1669,
2011-05-25_11:42,8716.39,8716.39,8715.13,8716.11,9092,222,2044,
2011-05-25_11:43,8714.69,8715.22,8714.69,8715.04,9472,230,2166,
2011-05-25_11:44,8716.63,8718.67,8716.63,8717.18,8113,197,1877,
2011-05-25_11:45,8710.66,8716.33,8710.66,8715.57,8249,179,1886,
2011-05-25_11:46,8715.20,8718.10,8715.20,8718.10,6747,167,1560,
2011-05-25_11:47,8715.72,8719.09,8715.72,8719.09,7581,191,1719,
2011-05-25_11:48,8719.14,8719.90,8718.97,8719.90,8682,210,1904,
2011-05-25_11:49,8721.29,8722.39,8720.45,8722.14,7929,207,1990,
2011-05-25_11:50,8721.74,8722.37,8720.09,8720.62,7174,202,1928,
2011-05-25_11:51,8715.82,8715.93,8712.69,8715.93,8841,246,2213,
2011-05-25_11:52,8713.43,8714.23,8713.43,8714.23,7592,180,1586,
2011-05-25_11:53,8713.81,8717.49,8713.81,8714.19,10341,233,1836,
2011-05-25_11:54,8710.97,8716.84,8710.97,8716.84,9347,208,1753,
2011-05-25_11:55,8715.21,8718.47,8715.21,8717.45,7918,182,1692,
2011-05-25_11:56,8714.41,8718.97,8714.41,8718.97,8144,212,1623,
2011-05-25_11:57,8719.89,8719.89,8713.88,8714.54,7703,194,1644,
2011-05-25_11:58,8717.34,8720.55,8717.34,8720.55,6616,211,1691,
2011-05-25_11:59,8717.13,8723.15,8717.13,8723.15,9808,213,1553,
2011-05-25_12:00,8724.00,8724.00,8722.90,8723.81,9248,233,1624,
2011-05-25_12:01,8724.88,8726.17,8722.86,8722.86,6665,166,1513,
2011-05-25_12:02,8724.16,8727.63,8724.16,8727.63,8208,197,1609,
2011-05-25_12:03,8725.73,8727.45,8725.73,8725.84,8621,197,1574,
2011-05-25_12:04,8727.97,8728.80,8727.97,8728.36,8310,257,1734,
2011-05-25_12:05,8726.83,8732.51,8726.83,8728.58,7823,218,1716,
2011-05-25_12:06,8728.94,8730.28,8728.94,8730.17,7107,184,1419,
2011-05-25_12:07,8732.19,8733.21,8732.16,8733.21,7228,224,1462,
2011-05-25_12:08,8733.65,8733.69,8731.79,8733.69,8190,209,1634,
2011-05-25_12:09,8734.30,8734.30,8732.79,8732.79,7031,177,1373,
2011-05-25_12:10,8732.30,8733.75,8730.68,8730.69,6124,203,1567,
2011-05-25_12:11,8732.31,8732.97,8729.63,8732.97,6483,189,1418,
2011-05-25_12:12,8732.74,8732.74,8727.85,8731.51,6473,175,1479,
2011-05-25_12:13,8730.12,8732.53,8729.93,8729.93,7048,192,1482,
2011-05-25_12:14,8732.25,8732.25,8730.32,8730.32,5822,159,1422,
2011-05-25_12:15,8731.52,8733.45,8731.52,8732.70,5846,167,1430,
2011-05-25_12:16,8733.46,8733.46,8731.50,8731.50,7410,199,1561,
2011-05-25_12:17,8729.32,8730.80,8728.89,8728.89,6859,200,1473,
2011-05-25_12:18,8729.99,8730.17,8727.87,8730.17,6306,169,1367,
2011-05-25_12:19,8728.42,8733.80,8728.42,8733.07,8130,210,1482,
2011-05-25_12:20,8732.97,8732.97,8731.72,8732.92,6066,188,1443,
2011-05-25_12:21,8734.48,8734.48,8732.38,8732.77,6340,184,1617,
2011-05-25_12:22,8734.57,8734.78,8732.77,8734.78,4545,195,1348,
2011-05-25_12:23,8732.82,8734.29,8732.82,8733.17,7321,204,1542,
2011-05-25_12:24,8733.39,8733.39,8730.73,8730.73,9780,284,1888,
2011-05-25_12:25,8733.38,8733.38,8730.80,8730.80,7596,241,1541,
2011-05-25_12:26,8733.72,8733.72,8732.68,8733.46,8726,262,1753,
2011-05-25_12:27,8735.08,8735.08,8732.91,8733.40,7101,169,1605,
2011-05-25_12:28,8734.29,8735.56,8733.59,8735.56,7611,154,1428,
2011-05-25_12:29,8736.70,8736.70,8734.36,8734.36,7464,191,1643,
2011-05-25_12:30,8731.88,8734.16,8731.88,8733.57,6932,224,1650,
2011-05-25_12:31,8737.01,8739.77,8737.01,8739.63,7539,202,1655,
2011-05-25_12:32,8739.88,8740.61,8739.61,8740.61,8362,225,1846,
2011-05-25_12:33,8739.50,8739.91,8739.50,8739.65,8512,223,1890,
2011-05-25_12:34,8740.13,8742.44,8737.49,8742.14,8018,212,1742,
2011-05-25_12:35,8742.72,8745.75,8741.70,8745.75,8796,249,1875,
2011-05-25_12:36,8746.96,8752.06,8746.96,8752.06,10300,258,2320,
2011-05-25_12:37,8753.03,8754.21,8751.33,8751.33,11546,281,2266,
2011-05-25_12:38,8752.77,8753.95,8750.84,8753.95,10294,261,2234,
2011-05-25_12:39,8754.78,8756.60,8753.46,8755.03,11537,301,2296,
2011-05-25_12:40,8752.61,8756.44,8752.61,8756.44,9659,228,1998,
2011-05-25_12:41,8754.86,8756.04,8754.86,8756.04,8499,205,1931,
2011-05-25_12:42,8759.25,8760.80,8759.25,8760.19,9439,242,2254,
2011-05-25_12:43,8759.38,8759.80,8758.12,8758.84,12726,240,2272,
2011-05-25_12:44,8759.94,8759.94,8759.46,8759.81,12049,260,2113,
2011-05-25_12:45,8761.09,8761.34,8755.24,8761.34,13894,303,2598,
2011-05-25_12:46,8759.83,8759.93,8759.64,8759.86,13352,337,2659,
2011-05-25_12:47,8762.60,8762.60,8759.57,8759.68,10275,250,2212,
2011-05-25_12:48,8762.03,8762.03,8759.19,8759.19,10816,252,2339,
2011-05-25_12:49,8761.92,8761.92,8757.94,8759.39,11092,283,2324,
2011-05-25_12:50,8760.01,8761.31,8759.88,8760.53,9539,248,2202,
2011-05-25_12:51,8762.80,8763.63,8761.29,8763.63,9111,218,2056,
2011-05-25_12:52,8763.09,8763.56,8762.53,8762.55,9191,228,1967,
2011-05-25_12:53,8763.64,8763.64,8761.09,8761.09,9270,247,2173,
2011-05-25_12:54,8760.56,8760.56,8760.20,8760.43,8380,239,1965,
2011-05-25_12:55,8760.66,8760.66,8752.26,8755.76,10420,254,2510,
2011-05-25_12:56,8753.82,8754.44,8752.19,8754.44,15185,362,2922,
2011-05-25_12:57,8755.36,8755.36,8751.56,8753.36,9818,297,2509,
2011-05-25_12:58,8751.57,8752.98,8751.57,8752.45,9735,283,2304,
2011-05-25_12:59,8754.13,8754.13,8750.24,8752.07,11860,290,2366,
2011-05-25_13:00,8751.50,8754.49,8751.50,8753.61,8419,224,1817,
2011-05-25_13:01,8752.02,8752.02,8749.87,8751.65,10468,269,2186,
2011-05-25_13:02,8753.40,8753.50,8751.50,8751.50,9600,214,2091,
2011-05-25_13:03,8754.82,8755.79,8753.04,8753.53,8225,222,2004,
2011-05-25_13:04,8756.86,8756.86,8754.56,8754.97,8176,237,2080,
2011-05-25_13:05,8754.51,8754.90,8754.01,8754.01,9409,233,2220,
2011-05-25_13:06,8757.15,8757.15,8753.85,8753.85,8230,265,2248,
2011-05-25_13:07,8755.29,8756.85,8755.03,8755.03,8974,275,2335,
2011-05-25_13:08,8755.03,8758.60,8754.64,8758.11,10561,293,2479,
2011-05-25_13:09,8755.35,8756.59,8753.71,8754.18,9328,254,2294,
2011-05-25_13:10,8758.50,8758.50,8751.50,8755.38,10762,294,2440,
2011-05-25_13:11,8754.90,8756.24,8754.12,8754.12,11688,281,2349,
2011-05-25_13:12,8755.05,8755.05,8748.58,8752.31,10001,268,2297,
2011-05-25_13:13,8748.75,8751.44,8748.75,8751.21,11951,321,2787,
2011-05-25_13:14,8747.53,8747.53,8743.06,8743.06,16857,516,3829,
2011-05-25_13:15,8744.24,8744.24,8738.83,8738.83,16130,422,3627,
2011-05-25_13:16,8735.97,8738.37,8735.62,8735.62,15447,410,3665,
2011-05-25_13:17,8735.33,8736.48,8734.30,8734.30,14209,363,3451,
2011-05-25_13:18,8735.30,8739.32,8735.30,8737.25,13799,364,3137,
2011-05-25_13:19,8737.04,8742.07,8737.04,8742.06,13505,398,3339,
2011-05-25_13:20,8742.08,8744.03,8742.08,8744.03,13972,365,3054,
2011-05-25_13:21,8744.18,8744.18,8743.63,8743.63,15052,376,3318,
2011-05-25_13:22,8746.68,8746.68,8739.87,8739.87,15953,394,3385,
2011-05-25_13:23,8745.56,8745.56,8740.54,8743.11,17108,415,3807,
2011-05-25_13:24,8743.15,8744.29,8737.73,8738.63,18980,466,4275,
2011-05-25_13:25,8743.68,8747.38,8743.55,8747.38,23910,533,4415,
2011-05-25_13:26,8747.38,8747.38,8747.38,8747.38,0,0,0,
2011-05-25_13:27,8747.38,8747.38,8747.38,8747.38,0,0,0,
2011-05-25_13:28,8747.38,8747.38,8747.38,8747.38,0,0,0,
2011-05-25_13:29,8747.38,8747.38,8747.38,8747.38,0,0,0,
2011-05-25_13:30,8747.38,8747.38,8727.09,8727.09,123008,4740,31039,
2011-05-26_09:01,8797.29,8797.29,8782.62,8782.62,69646,2564,19159,
2011-05-26_09:02,8783.86,8784.60,8782.98,8784.60,21610,750,6339,
2011-05-26_09:03,8783.66,8784.55,8783.59,8783.59,28522,706,6199,
2011-05-26_09:04,8785.21,8785.21,8783.09,8783.67,29309,713,5941,
2011-05-26_09:05,8784.03,8787.60,8784.03,8787.48,29060,600,5251,
2011-05-26_09:06,8787.73,8789.91,8786.79,8786.79,25562,559,4999,
2011-05-26_09:07,8786.78,8787.25,8786.24,8786.24,29972,589,5322,
2011-05-26_09:08,8782.01,8782.01,8776.27,8778.33,31573,610,5528,
2011-05-26_09:09,8779.45,8779.66,8779.24,8779.34,25051,544,4764,
2011-05-26_09:10,8777.54,8778.92,8777.54,8777.78,23236,478,4498,
2011-05-26_09:11,8778.09,8778.82,8778.09,8778.42,22605,529,4732,
2011-05-26_09:12,8779.65,8780.43,8778.95,8780.43,19765,468,4210,
2011-05-26_09:13,8782.61,8782.61,8779.40,8781.74,21760,456,4200,
2011-05-26_09:14,8783.14,8783.14,8781.36,8781.52,23073,508,4399,
2011-05-26_09:15,8780.85,8782.50,8778.25,8778.25,18553,437,4472,
2011-05-26_09:16,8776.44,8777.19,8776.44,8776.83,20810,488,4555,
2011-05-26_09:17,8773.86,8773.86,8765.34,8765.34,27091,577,5293,
2011-05-26_09:18,8765.12,8765.12,8763.35,8764.54,23539,520,4639,
2011-05-26_09:19,8766.62,8766.62,8765.66,8766.37,21566,530,4230,
2011-05-26_09:20,8769.30,8769.36,8767.96,8769.07,18351,439,3780,
2011-05-26_09:21,8770.82,8770.82,8767.97,8768.29,18648,471,3889,
2011-05-26_09:22,8768.30,8774.07,8768.30,8774.07,16868,439,3789,
2011-05-26_09:23,8771.49,8774.45,8771.49,8774.19,14961,426,3437,
2011-05-26_09:24,8775.12,8775.14,8773.28,8773.28,14607,457,3350,
2011-05-26_09:25,8771.44,8771.44,8764.40,8764.40,16842,499,4216,
2011-05-26_09:26,8762.58,8762.58,8761.09,8761.09,19621,513,3742,
2011-05-26_09:27,8765.57,8766.19,8764.87,8766.19,13809,339,2915,
2011-05-26_09:28,8766.02,8766.02,8764.82,8765.21,13491,305,2675,
2011-05-26_09:29,8766.91,8767.70,8766.91,8767.07,13739,324,2736,
2011-05-26_09:30,8766.42,8770.40,8766.42,8770.40,13253,269,2620,
2011-05-26_09:31,8767.76,8768.91,8764.30,8764.30,11465,278,2630,
2011-05-26_09:32,8769.88,8769.88,8762.59,8764.80,13284,295,2517,
2011-05-26_09:33,8770.17,8771.85,8768.16,8768.16,13252,293,2532,
2011-05-26_09:34,8769.64,8771.63,8769.64,8771.63,16131,312,2624,
2011-05-26_09:35,8772.60,8774.23,8772.60,8773.24,12440,266,2391,
2011-05-26_09:36,8774.30,8774.30,8772.61,8772.61,12496,296,2696,
2011-05-26_09:37,8772.11,8772.11,8770.25,8770.25,12178,313,2811,
2011-05-26_09:38,8770.54,8770.54,8768.51,8768.67,12243,321,2562,
2011-05-26_09:39,8769.27,8769.27,8766.69,8766.69,13647,325,2982,
2011-05-26_09:40,8766.18,8767.08,8760.94,8760.94,15002,388,3298,
2011-05-26_09:41,8758.79,8760.41,8758.79,8758.80,15019,333,3382,
2011-05-26_09:42,8757.13,8758.02,8756.68,8757.75,13167,369,3060,
2011-05-26_09:43,8758.16,8758.90,8758.13,8758.90,13950,296,2750,
2011-05-26_09:44,8757.75,8757.75,8756.41,8756.41,13158,300,2742,
2011-05-26_09:45,8757.82,8759.55,8757.82,8758.27,15332,334,3078,
2011-05-26_09:46,8758.94,8759.91,8758.68,8758.76,11668,309,2697,
2011-05-26_09:47,8760.14,8763.04,8760.14,8762.30,13305,271,2564,
2011-05-26_09:48,8760.32,8760.32,8758.54,8759.89,12696,393,2520,
2011-05-26_09:49,8760.83,8762.22,8760.59,8762.22,13667,448,2619,
2011-05-26_09:50,8762.09,8764.45,8761.41,8764.45,13945,349,2519,
2011-05-26_09:51,8764.02,8765.70,8764.02,8765.49,12118,293,2389,
2011-05-26_09:52,8765.85,8765.85,8761.94,8761.94,10956,247,2085,
2011-05-26_09:53,8763.87,8764.46,8761.56,8761.56,11011,303,2254,
2011-05-26_09:54,8760.98,8760.98,8759.05,8759.05,14096,465,2665,
2011-05-26_09:55,8755.66,8755.66,8752.42,8752.42,15536,394,2892,
2011-05-26_09:56,8752.74,8754.36,8752.74,8754.36,12227,337,2522,
2011-05-26_09:57,8755.50,8755.50,8753.35,8754.30,13109,359,2551,
2011-05-26_09:58,8754.07,8756.54,8754.07,8756.37,11902,263,2138,
2011-05-26_09:59,8757.45,8757.45,8754.53,8754.53,11634,314,2306,
2011-05-26_10:00,8754.44,8754.44,8751.52,8751.52,11282,313,2257,
2011-05-26_10:01,8756.31,8756.31,8755.23,8756.22,12233,287,2297,
2011-05-26_10:02,8755.23,8757.08,8754.86,8757.08,9486,242,1979,
2011-05-26_10:03,8756.18,8759.68,8756.18,8757.73,10508,286,2093,
2011-05-26_10:04,8759.42,8759.42,8757.23,8757.23,8734,233,1968,
2011-05-26_10:05,8758.81,8759.84,8757.45,8757.45,8741,246,2020,
2011-05-26_10:06,8757.20,8758.88,8756.74,8758.46,7965,205,1752,
2011-05-26_10:07,8756.74,8756.74,8754.92,8754.92,7508,189,1668,
2011-05-26_10:08,8757.32,8758.01,8755.54,8758.01,8513,194,1839,
2011-05-26_10:09,8756.68,8756.68,8753.24,8753.24,8119,245,1912,
2011-05-26_10:10,8755.32,8755.32,8753.16,8754.21,7549,252,1947,
2011-05-26_10:11,8755.40,8758.88,8755.40,8757.14,9421,318,2121,
2011-05-26_10:12,8756.70,8760.07,8756.48,8756.48,8793,245,2002,
2011-05-26_10:13,8757.56,8760.38,8757.56,8760.38,8229,263,1887,
2011-05-26_10:14,8761.21,8761.21,8759.05,8760.74,8921,261,1968,
2011-05-26_10:15,8759.19,8759.19,8756.13,8756.90,9639,263,2022,
2011-05-26_10:16,8758.35,8759.17,8758.35,8759.17,11117,251,2210,
2011-05-26_10:17,8762.63,8762.63,8760.42,8760.42,8422,216,1902,
2011-05-26_10:18,8763.68,8763.68,8761.11,8763.31,7161,223,1839,
2011-05-26_10:19,8761.53,8766.62,8761.53,8766.62,8370,261,2137,
2011-05-26_10:20,8765.23,8768.73,8765.23,8768.73,10889,288,2358,
2011-05-26_10:21,8763.93,8768.47,8763.93,8766.57,10038,270,2428,
2011-05-26_10:22,8764.48,8766.90,8764.32,8766.90,9298,288,2154,
2011-05-26_10:23,8768.52,8768.52,8767.97,8768.30,8651,246,2075,
2011-05-26_10:24,8768.18,8769.64,8768.18,8769.64,9428,269,2105,
2011-05-26_10:25,8771.58,8772.41,8771.08,8771.80,11101,260,2220,
2011-05-26_10:26,8772.75,8773.64,8772.75,8773.52,11098,284,2401,
2011-05-26_10:27,8771.70,8771.70,8770.07,8770.13,11974,296,2797,
2011-05-26_10:28,8767.81,8767.81,8764.49,8764.68,13373,355,3093,
2011-05-26_10:29,8761.91,8765.96,8760.57,8760.57,13659,421,3166,
2011-05-26_10:30,8760.62,8762.73,8760.62,8760.67,8888,225,2248,
2011-05-26_10:31,8760.89,8762.72,8760.89,8760.95,8962,242,2213,
2011-05-26_10:32,8762.07,8763.94,8762.07,8763.94,7728,185,1673,
2011-05-26_10:33,8764.12,8764.64,8762.25,8762.25,7075,196,1786,
2011-05-26_10:34,8763.69,8763.69,8760.61,8761.48,9281,340,2013,
2011-05-26_10:35,8762.39,8762.39,8758.64,8758.64,14585,428,2741,
2011-05-26_10:36,8757.97,8757.97,8755.23,8755.23,13308,428,2820,
2011-05-26_10:37,8757.77,8761.11,8757.77,8758.27,13718,380,2434,
2011-05-26_10:38,8759.19,8759.50,8759.19,8759.50,9631,288,2050,
2011-05-26_10:39,8759.44,8760.33,8759.44,8760.33,10379,286,2001,
2011-05-26_10:40,8761.87,8761.87,8759.53,8759.53,12114,329,2321,
2011-05-26_10:41,8760.14,8761.36,8760.14,8761.28,10321,257,2052,
2011-05-26_10:42,8763.39,8763.39,8760.95,8761.11,7671,222,1797,
2011-05-26_10:43,8760.88,8760.88,8760.26,8760.34,8684,191,1686,
2011-05-26_10:44,8760.85,8760.93,8760.17,8760.17,6842,174,1629,
2011-05-26_10:45,8765.01,8767.09,8765.01,8765.24,8106,228,1844,
2011-05-26_10:46,8765.88,8766.85,8763.10,8766.74,6803,179,1586,
2011-05-26_10:47,8762.37,8762.37,8760.50,8761.35,6849,195,1552,
2011-05-26_10:48,8763.82,8764.11,8762.98,8763.16,6494,217,1579,
2011-05-26_10:49,8765.43,8767.32,8765.43,8767.32,6098,175,1446,
2011-05-26_10:50,8764.58,8765.03,8763.79,8765.03,7323,204,1480,
2011-05-26_10:51,8765.71,8768.31,8763.59,8768.31,5444,174,1426,
2011-05-26_10:52,8765.87,8766.63,8765.19,8766.63,5826,165,1526,
2011-05-26_10:53,8765.09,8768.66,8765.09,8768.66,5509,183,1439,
2011-05-26_10:54,8764.39,8765.44,8762.46,8765.44,5401,159,1411,
2011-05-26_10:55,8765.60,8766.72,8765.60,8766.72,9125,219,1759,
2011-05-26_10:56,8765.98,8766.80,8763.17,8766.80,6749,208,1586,
2011-05-26_10:57,8766.02,8768.54,8766.02,8767.53,6669,176,1527,
2011-05-26_10:58,8766.54,8768.98,8766.54,8768.98,8147,281,1884,
2011-05-26_10:59,8768.26,8768.26,8767.07,8767.07,9411,266,1934,
2011-05-26_11:00,8766.71,8768.34,8766.71,8767.49,7910,263,1843,
2011-05-26_11:01,8768.37,8769.47,8767.47,8767.47,8773,238,1923,
2011-05-26_11:02,8766.48,8768.44,8766.48,8767.51,7406,232,1787,
2011-05-26_11:03,8768.47,8772.24,8768.47,8772.24,7714,189,1705,
2011-05-26_11:04,8770.91,8775.55,8770.91,8775.55,8176,198,1637,
2011-05-26_11:05,8771.76,8775.94,8771.76,8775.94,9680,294,1787,
2011-05-26_11:06,8774.15,8774.15,8770.10,8770.10,9167,300,1878,
2011-05-26_11:07,8771.08,8771.08,8767.70,8767.70,9306,234,1832,
2011-05-26_11:08,8768.76,8768.76,8764.73,8765.24,8137,239,1785,
2011-05-26_11:09,8767.10,8767.10,8764.09,8764.27,8060,208,1797,
2011-05-26_11:10,8767.93,8768.16,8767.60,8767.60,6766,193,1599,
2011-05-26_11:11,8768.02,8768.90,8767.26,8768.90,7630,250,1994,
2011-05-26_11:12,8769.85,8769.85,8767.26,8767.58,6978,200,1654,
2011-05-26_11:13,8767.83,8768.18,8766.39,8766.39,6989,198,1517,
2011-05-26_11:14,8770.20,8770.20,8767.38,8768.37,6117,176,1490,
2011-05-26_11:15,8772.13,8772.13,8768.82,8769.86,6947,215,1634,
2011-05-26_11:16,8771.80,8771.80,8770.02,8770.02,6257,189,1433,
2011-05-26_11:17,8773.12,8773.12,8770.20,8770.24,6147,201,1527,
2011-05-26_11:18,8770.65,8770.65,8768.12,8768.23,7568,228,1732,
2011-05-26_11:19,8769.01,8771.53,8769.01,8769.26,6146,186,1530,
2011-05-26_11:20,8771.09,8771.09,8770.11,8770.91,8368,242,1774,
2011-05-26_11:21,8770.82,8772.86,8768.55,8772.83,6268,184,1554,
2011-05-26_11:22,8772.42,8772.68,8772.36,8772.68,7314,214,1472,
2011-05-26_11:23,8769.01,8769.01,8767.65,8767.65,7284,180,1500,
2011-05-26_11:24,8767.53,8767.53,8765.06,8766.03,6970,183,1583,
2011-05-26_11:25,8767.26,8767.84,8766.59,8767.69,6326,191,1512,
2011-05-26_11:26,8767.56,8767.56,8765.90,8767.25,6763,179,1451,
2011-05-26_11:27,8766.12,8768.27,8766.12,8768.04,7945,228,1723,
2011-05-26_11:28,8767.14,8771.22,8767.14,8771.21,7519,235,1747,
2011-05-26_11:29,8773.31,8773.31,8771.20,8771.20,7436,215,1639,
2011-05-26_11:30,8771.14,8771.26,8770.07,8770.32,8088,231,1782,
2011-05-26_11:31,8768.62,8772.20,8768.62,8772.20,7767,191,1609,
2011-05-26_11:32,8772.36,8772.40,8771.77,8771.77,6620,172,1615,
2011-05-26_11:33,8772.34,8774.27,8772.34,8773.49,5109,144,1498,
2011-05-26_11:34,8771.13,8774.50,8771.13,8774.13,6128,174,1584,
2011-05-26_11:35,8772.90,8774.65,8772.83,8772.87,6790,211,1669,
2011-05-26_11:36,8772.85,8776.03,8772.85,8774.73,7449,231,1675,
2011-05-26_11:37,8775.76,8776.72,8772.76,8772.76,6542,255,1744,
2011-05-26_11:38,8775.38,8776.15,8775.38,8776.15,7731,348,1944,
2011-05-26_11:39,8779.06,8779.06,8776.02,8776.56,7911,249,1781,
2011-05-26_11:40,8779.05,8779.44,8779.05,8779.44,8768,268,2037,
2011-05-26_11:41,8779.15,8780.61,8779.15,8780.60,8737,294,2047,
2011-05-26_11:42,8781.11,8782.54,8780.84,8782.54,8152,339,1939,
2011-05-26_11:43,8782.27,8783.00,8781.96,8783.00,9857,343,2095,
2011-05-26_11:44,8784.16,8784.16,8780.99,8781.00,6967,210,1860,
2011-05-26_11:45,8782.51,8784.49,8781.68,8784.49,7031,237,1896,
2011-05-26_11:46,8784.28,8784.47,8783.04,8784.47,8588,308,2012,
2011-05-26_11:47,8784.08,8786.02,8784.08,8786.02,7461,220,1786,
2011-05-26_11:48,8787.06,8787.06,8784.09,8784.09,6779,219,1833,
2011-05-26_11:49,8786.09,8786.57,8784.50,8784.50,7737,245,1756,
2011-05-26_11:50,8786.16,8787.21,8786.16,8786.29,9172,277,1987,
2011-05-26_11:51,8785.71,8787.48,8785.71,8786.05,8347,220,1816,
2011-05-26_11:52,8787.15,8787.15,8785.93,8786.81,8272,218,1707,
2011-05-26_11:53,8785.86,8785.86,8785.07,8785.19,8933,255,1753,
2011-05-26_11:54,8787.00,8787.01,8783.81,8783.90,6954,225,1669,
2011-05-26_11:55,8785.56,8788.47,8783.53,8788.47,7330,216,1851,
2011-05-26_11:56,8787.04,8789.18,8786.83,8786.83,5944,180,1670,
2011-05-26_11:57,8785.43,8790.01,8785.43,8788.32,7273,190,1698,
2011-05-26_11:58,8788.64,8788.64,8787.42,8787.42,7735,178,1624,
2011-05-26_11:59,8787.54,8790.09,8786.80,8790.09,8377,222,1729,
2011-05-26_12:00,8788.59,8788.59,8786.75,8787.57,7721,202,1775,
2011-05-26_12:01,8786.88,8786.88,8784.67,8784.67,8242,219,1984,
2011-05-26_12:02,8786.38,8787.77,8785.99,8787.53,7251,220,1733,
2011-05-26_12:03,8784.58,8788.59,8784.58,8786.06,6346,201,1750,
2011-05-26_12:04,8786.11,8786.11,8784.90,8784.94,7155,199,1710,
2011-05-26_12:05,8785.87,8785.87,8782.82,8782.82,7009,161,1656,
2011-05-26_12:06,8783.67,8783.77,8783.20,8783.77,7663,191,1619,
2011-05-26_12:07,8784.12,8784.33,8783.66,8783.66,7214,200,1708,
2011-05-26_12:08,8783.03,8783.88,8781.88,8781.88,7176,199,1620,
2011-05-26_12:09,8782.08,8785.13,8782.08,8784.90,7115,194,1677,
2011-05-26_12:10,8782.89,8783.77,8782.36,8783.77,6123,174,1519,
2011-05-26_12:11,8783.98,8784.75,8783.97,8784.12,5676,159,1472,
2011-05-26_12:12,8784.11,8784.46,8782.79,8782.79,6791,174,1680,
2011-05-26_12:13,8784.73,8788.03,8784.56,8785.88,6105,174,1502,
2011-05-26_12:14,8784.44,8786.14,8784.44,8786.14,6306,179,1708,
2011-05-26_12:15,8786.49,8787.80,8786.43,8787.33,6078,209,1646,
2011-05-26_12:16,8783.52,8785.53,8783.52,8785.53,6479,205,1677,
2011-05-26_12:17,8787.00,8787.00,8785.33,8785.33,5963,206,1636,
2011-05-26_12:18,8787.99,8788.78,8784.16,8788.78,6344,187,1667,
2011-05-26_12:19,8787.45,8787.45,8784.83,8784.83,6555,243,1628,
2011-05-26_12:20,8783.93,8783.93,8781.54,8781.84,7501,203,1709,
2011-05-26_12:21,8785.43,8786.56,8783.23,8783.23,6111,173,1710,
2011-05-26_12:22,8783.05,8784.76,8783.05,8784.25,6254,173,1718,
2011-05-26_12:23,8782.76,8784.70,8782.76,8784.23,7343,176,1634,
2011-05-26_12:24,8785.01,8785.46,8783.76,8785.46,8011,180,1659,
2011-05-26_12:25,8784.88,8787.25,8784.88,8785.18,7450,255,1866,
2011-05-26_12:26,8786.87,8789.07,8786.87,8787.46,7266,300,1860,
2011-05-26_12:27,8787.34,8787.66,8785.94,8787.60,7473,302,1935,
2011-05-26_12:28,8790.41,8790.41,8785.63,8786.16,7699,238,1973,
2011-05-26_12:29,8785.81,8785.81,8783.43,8783.43,9003,220,1992,
2011-05-26_12:30,8785.28,8789.96,8785.10,8785.10,8075,232,1891,
2011-05-26_12:31,8786.22,8786.22,8783.04,8785.76,8006,213,1800,
2011-05-26_12:32,8784.92,8787.28,8783.25,8783.48,7533,213,1688,
2011-05-26_12:33,8784.19,8784.51,8783.23,8783.23,7979,239,1917,
2011-05-26_12:34,8783.47,8785.65,8783.28,8784.77,9606,294,2224,
2011-05-26_12:35,8785.76,8785.76,8783.20,8783.70,9373,234,2026,
2011-05-26_12:36,8784.66,8788.16,8784.66,8787.95,9110,253,2021,
2011-05-26_12:37,8784.75,8790.03,8784.75,8788.34,8538,244,1851,
2011-05-26_12:38,8789.01,8790.83,8788.24,8788.24,11183,311,2243,
2011-05-26_12:39,8789.46,8790.87,8787.65,8787.65,10140,315,2393,
2011-05-26_12:40,8791.44,8791.44,8787.47,8787.47,8998,269,2289,
2011-05-26_12:41,8788.28,8792.08,8788.28,8791.14,8919,237,2051,
2011-05-26_12:42,8790.89,8791.52,8789.75,8790.02,7614,219,2018,
2011-05-26_12:43,8790.42,8795.19,8790.42,8790.51,8196,221,1989,
2011-05-26_12:44,8792.27,8793.60,8792.27,8792.96,8409,216,1918,
2011-05-26_12:45,8794.16,8795.08,8794.01,8795.08,9190,233,2191,
2011-05-26_12:46,8795.18,8797.74,8794.63,8797.53,11392,277,2255,
2011-05-26_12:47,8797.46,8799.52,8797.46,8797.71,12396,314,2527,
2011-05-26_12:48,8796.16,8797.16,8793.80,8797.09,12383,388,2747,
2011-05-26_12:49,8795.30,8797.44,8795.30,8796.36,11616,338,2804,
2011-05-26_12:50,8797.68,8805.99,8797.68,8800.72,13185,379,2911,
2011-05-26_12:51,8801.87,8803.22,8801.26,8801.26,14363,406,2793,
2011-05-26_12:52,8801.35,8806.09,8801.35,8806.05,16107,465,2989,
2011-05-26_12:53,8799.85,8800.87,8799.81,8799.92,12642,309,2816,
2011-05-26_12:54,8799.55,8802.71,8799.55,8801.13,9875,275,2341,
2011-05-26_12:55,8799.84,8799.84,8798.67,8799.47,11086,294,2285,
2011-05-26_12:56,8801.70,8802.47,8800.74,8800.74,9264,267,2081,
2011-05-26_12:57,8799.73,8799.73,8798.40,8798.40,8488,276,2358,
2011-05-26_12:58,8799.77,8801.41,8799.77,8800.80,8950,229,2217,
2011-05-26_12:59,8799.52,8801.37,8797.21,8800.10,9793,288,2153,
2011-05-26_13:00,8799.41,8801.89,8799.41,8801.89,10321,257,2313,
2011-05-26_13:01,8801.09,8801.33,8797.63,8797.63,11840,272,2486,
2011-05-26_13:02,8798.11,8801.46,8798.11,8801.28,10954,261,2278,
2011-05-26_13:03,8799.44,8802.67,8799.44,8800.14,10921,323,2666,
2011-05-26_13:04,8800.79,8801.75,8800.79,8801.21,13356,381,3108,
2011-05-26_13:05,8801.13,8802.42,8800.00,8802.42,12606,405,3012,
2011-05-26_13:06,8803.24,8803.24,8800.34,8800.34,12177,350,2940,
2011-05-26_13:07,8799.09,8802.09,8799.09,8801.82,13782,353,3170,
2011-05-26_13:08,8800.96,8801.40,8799.58,8799.98,12019,337,2612,
2011-05-26_13:09,8799.08,8802.88,8799.05,8800.97,14604,436,3008,
2011-05-26_13:10,8802.85,8803.35,8801.39,8803.24,15401,443,3319,
2011-05-26_13:11,8803.76,8805.54,8803.68,8805.54,13977,372,2990,
2011-05-26_13:12,8801.57,8803.86,8801.57,8803.74,14481,439,3539,
2011-05-26_13:13,8802.93,8805.49,8802.93,8805.49,15218,434,3729,
2011-05-26_13:14,8802.91,8803.87,8802.85,8803.02,15452,396,3508,
2011-05-26_13:15,8801.48,8804.67,8801.48,8804.67,17092,444,3848,
2011-05-26_13:16,8802.80,8804.53,8802.80,8804.53,18469,511,4029,
2011-05-26_13:17,8801.90,8804.77,8801.90,8804.77,18255,498,4093,
2011-05-26_13:18,8801.89,8802.55,8801.89,8802.17,19661,542,4574,
2011-05-26_13:19,8802.66,8804.27,8802.22,8804.27,19544,566,4595,
2011-05-26_13:20,8802.41,8803.23,8801.49,8803.23,18485,468,4164,
2011-05-26_13:21,8805.06,8807.08,8804.72,8805.04,18026,500,4143,
2011-05-26_13:22,8803.28,8806.42,8802.74,8805.27,24296,725,4706,
2011-05-26_13:23,8803.56,8803.56,8801.18,8803.47,20546,526,4479,
2011-05-26_13:24,8802.24,8802.24,8799.97,8799.97,23850,812,5369,
2011-05-26_13:25,8799.17,8805.28,8799.17,8803.58,29590,742,5519,
2011-05-26_13:26,8803.59,8803.59,8803.59,8803.59,0,0,0,
2011-05-26_13:27,8803.59,8803.59,8803.59,8803.59,0,0,0,
2011-05-26_13:28,8803.59,8803.59,8803.59,8803.59,0,0,0,
2011-05-26_13:29,8803.59,8803.59,8803.59,8803.59,0,0,0,
2011-05-26_13:30,8803.59,8803.59,8788.40,8788.40,132108,5225,31923,
2011-05-27_09:01,8806.29,8815.16,8806.29,8815.16,51172,2235,16474,
2011-05-27_09:02,8815.53,8815.53,8813.37,8814.48,23722,895,6051,
2011-05-27_09:03,8813.83,8813.88,8811.98,8811.98,29687,857,6206,
2011-05-27_09:04,8821.66,8821.66,8816.19,8816.19,34502,802,6138,
2011-05-27_09:05,8816.26,8816.26,8815.47,8815.47,31879,743,5843,
2011-05-27_09:06,8817.39,8817.39,8811.01,8811.01,30763,674,5624,
2011-05-27_09:07,8811.31,8813.92,8811.31,8811.64,31313,647,5401,
2011-05-27_09:08,8813.48,8813.48,8810.43,8811.22,28411,617,5069,
2011-05-27_09:09,8811.34,8811.34,8808.92,8808.92,26943,553,5100,
2011-05-27_09:10,8809.47,8811.32,8809.47,8811.32,23959,547,4746,
2011-05-27_09:11,8811.30,8813.81,8811.30,8813.81,24098,613,4954,
2011-05-27_09:12,8821.74,8826.48,8816.93,8826.48,31827,785,5814,
2011-05-27_09:13,8832.08,8832.31,8829.50,8830.33,34237,818,6231,
2011-05-27_09:14,8833.27,8833.55,8830.76,8830.76,27276,704,5668,
2011-05-27_09:15,8831.33,8831.33,8830.25,8830.25,24814,686,5140,
2011-05-27_09:16,8831.42,8836.85,8831.42,8831.58,23270,603,4874,
2011-05-27_09:17,8832.45,8832.68,8831.48,8831.48,18832,490,4201,
2011-05-27_09:18,8831.31,8831.81,8830.25,8830.25,19265,471,4003,
2011-05-27_09:19,8828.92,8828.92,8826.92,8827.01,22536,580,4445,
2011-05-27_09:20,8827.57,8829.49,8827.57,8829.24,22604,492,4090,
2011-05-27_09:21,8826.47,8826.47,8821.23,8821.23,20263,561,4252,
2011-05-27_09:22,8822.35,8824.55,8820.01,8820.01,20942,554,4383,
2011-05-27_09:23,8819.82,8822.11,8819.30,8819.30,19927,480,4015,
2011-05-27_09:24,8817.43,8818.17,8816.67,8817.62,18254,475,3858,
2011-05-27_09:25,8817.98,8819.84,8817.98,8819.84,15735,418,3709,
2011-05-27_09:26,8819.50,8820.88,8819.04,8820.69,17549,439,3659,
2011-05-27_09:27,8819.39,8820.90,8819.39,8820.02,17624,375,3485,
2011-05-27_09:28,8820.60,8825.10,8820.60,8823.42,14397,355,3250,
2011-05-27_09:29,8824.33,8827.02,8824.33,8825.88,16055,442,3451,
2011-05-27_09:30,8824.07,8826.38,8823.42,8826.38,16610,446,3493,
2011-05-27_09:31,8826.50,8828.89,8826.36,8826.36,16375,437,3557,
2011-05-27_09:32,8826.50,8830.71,8824.53,8830.71,16564,430,3190,
2011-05-27_09:33,8833.32,8833.32,8830.49,8831.12,15408,379,3281,
2011-05-27_09:34,8829.42,8829.72,8828.23,8828.28,14379,388,3150,
2011-05-27_09:35,8828.53,8828.53,8826.58,8826.58,15171,464,3698,
2011-05-27_09:36,8827.06,8827.29,8825.64,8825.64,17584,475,3599,
2011-05-27_09:37,8825.29,8826.65,8825.29,8825.40,16204,419,3405,
2011-05-27_09:38,8825.04,8825.04,8824.44,8824.54,14070,437,3245,
2011-05-27_09:39,8823.72,8827.09,8822.70,8826.86,11834,334,2773,
2011-05-27_09:40,8825.94,8826.59,8825.94,8826.32,13177,298,2788,
2011-05-27_09:41,8826.88,8830.57,8826.88,8830.50,13865,318,2903,
2011-05-27_09:42,8828.81,8829.68,8827.03,8829.68,13480,333,2781,
2011-05-27_09:43,8829.72,8832.09,8829.58,8831.99,13909,332,3092,
2011-05-27_09:44,8831.34,8831.34,8830.37,8831.29,10852,317,2716,
2011-05-27_09:45,8831.00,8831.00,8828.15,8830.21,11660,366,2901,
2011-05-27_09:46,8827.50,8829.92,8827.50,8829.08,9975,284,2451,
2011-05-27_09:47,8828.91,8830.27,8828.91,8830.27,9815,292,2391,
2011-05-27_09:48,8827.33,8830.06,8827.33,8828.47,11845,322,2808,
2011-05-27_09:49,8829.42,8831.46,8829.42,8830.15,10671,311,2733,
2011-05-27_09:50,8829.83,8832.47,8829.83,8832.47,12357,382,2834,
2011-05-27_09:51,8832.31,8832.31,8828.84,8828.84,13616,326,2754,
2011-05-27_09:52,8830.65,8832.51,8830.65,8832.51,12714,328,2762,
2011-05-27_09:53,8835.22,8835.22,8833.47,8833.48,13723,387,2994,
2011-05-27_09:54,8831.25,8835.61,8831.25,8834.56,14314,473,3415,
2011-05-27_09:55,8831.83,8834.60,8831.83,8834.60,13591,501,3507,
2011-05-27_09:56,8833.27,8835.27,8833.12,8835.27,13045,404,3321,
2011-05-27_09:57,8833.33,8835.32,8833.33,8834.47,13846,428,3338,
2011-05-27_09:58,8834.09,8837.49,8834.09,8835.23,13774,383,3028,
2011-05-27_09:59,8835.10,8837.57,8834.92,8837.57,12567,335,2897,
2011-05-27_10:00,8835.10,8837.84,8835.10,8836.27,13607,349,2953,
2011-05-27_10:01,8838.34,8838.34,8834.84,8834.84,11634,292,2706,
2011-05-27_10:02,8835.12,8839.49,8835.12,8839.49,9884,287,2570,
2011-05-27_10:03,8837.16,8839.65,8837.16,8839.65,10803,338,2569,
2011-05-27_10:04,8838.42,8838.52,8837.43,8838.52,11079,402,2908,
2011-05-27_10:05,8840.38,8842.88,8838.85,8840.88,13255,385,2892,
2011-05-27_10:06,8838.89,8841.63,8838.89,8841.63,12488,454,3195,
2011-05-27_10:07,8842.58,8842.68,8838.18,8838.47,13973,495,3923,
2011-05-27_10:08,8838.35,8838.35,8837.17,8837.62,16896,484,3865,
2011-05-27_10:09,8836.59,8837.72,8836.13,8836.13,13509,410,3140,
2011-05-27_10:10,8834.61,8836.86,8834.51,8834.51,12044,308,2620,
2011-05-27_10:11,8836.56,8838.97,8836.53,8838.08,10134,280,2258,
2011-05-27_10:12,8835.22,8836.36,8835.22,8836.36,9959,258,2278,
2011-05-27_10:13,8836.02,8836.02,8835.61,8835.63,9658,270,2337,
2011-05-27_10:14,8835.99,8835.99,8832.32,8832.74,10269,329,2594,
2011-05-27_10:15,8833.90,8836.63,8833.90,8835.23,9116,266,2457,
2011-05-27_10:16,8836.17,8836.17,8832.53,8832.53,9885,284,2263,
2011-05-27_10:17,8832.08,8832.13,8831.31,8831.66,8156,251,2170,
2011-05-27_10:18,8830.37,8833.39,8830.37,8833.39,11113,308,2372,
2011-05-27_10:19,8832.55,8832.55,8830.82,8830.82,11430,364,2746,
2011-05-27_10:20,8829.87,8832.36,8829.68,8832.36,11623,339,2629,
2011-05-27_10:21,8831.96,8834.15,8831.96,8833.09,11813,324,2409,
2011-05-27_10:22,8829.90,8832.74,8829.90,8832.74,11193,325,2431,
2011-05-27_10:23,8830.12,8830.70,8830.12,8830.44,13904,358,2890,
2011-05-27_10:24,8829.68,8830.80,8829.68,8830.64,12086,343,2397,
2011-05-27_10:25,8830.46,8832.47,8829.39,8832.47,9290,246,2010,
2011-05-27_10:26,8831.28,8831.28,8830.51,8831.02,9238,261,2080,
2011-05-27_10:27,8830.78,8831.95,8829.50,8831.95,11007,280,2162,
2011-05-27_10:28,8831.28,8831.48,8829.92,8829.92,8529,229,2072,
2011-05-27_10:29,8830.27,8832.58,8830.27,8830.59,7608,217,2004,
2011-05-27_10:30,8830.25,8831.49,8829.59,8831.49,8506,286,2126,
2011-05-27_10:31,8829.90,8834.47,8829.90,8834.47,9523,262,2177,
2011-05-27_10:32,8830.43,8832.01,8828.05,8831.61,7885,237,1988,
2011-05-27_10:33,8831.27,8834.18,8830.52,8830.79,7307,236,1910,
2011-05-27_10:34,8831.37,8831.99,8830.76,8831.99,7538,233,1890,
2011-05-27_10:35,8831.75,8833.41,8829.63,8829.63,7827,243,1960,
2011-05-27_10:36,8830.08,8831.17,8829.06,8830.44,9536,315,2335,
2011-05-27_10:37,8831.10,8831.48,8829.19,8829.19,9150,230,1948,
2011-05-27_10:38,8833.10,8833.10,8829.46,8829.46,9716,281,2158,
2011-05-27_10:39,8829.96,8831.68,8829.32,8831.68,8603,298,2127,
2011-05-27_10:40,8831.27,8831.56,8830.42,8830.42,8855,300,2014,
2011-05-27_10:41,8832.39,8832.39,8827.55,8831.90,9234,287,2062,
2011-05-27_10:42,8831.96,8831.96,8829.84,8829.84,11083,300,2191,
2011-05-27_10:43,8828.15,8830.67,8828.15,8829.93,7901,225,1961,
2011-05-27_10:44,8831.87,8831.87,8829.89,8831.85,8031,241,2009,
2011-05-27_10:45,8831.90,8831.90,8831.32,8831.32,8381,204,1743,
2011-05-27_10:46,8830.22,8830.52,8829.00,8830.52,7744,234,1829,
2011-05-27_10:47,8827.71,8831.31,8827.71,8831.31,8483,251,1755,
2011-05-27_10:48,8830.70,8830.70,8828.73,8828.73,9588,248,1855,
2011-05-27_10:49,8829.21,8831.27,8828.99,8831.27,8983,287,2037,
2011-05-27_10:50,8826.88,8828.41,8826.88,8827.98,7790,267,2115,
2011-05-27_10:51,8826.54,8828.52,8826.54,8827.30,9287,320,1961,
2011-05-27_10:52,8829.05,8829.05,8826.63,8826.63,9015,295,2010,
2011-05-27_10:53,8829.85,8829.85,8827.91,8829.12,7196,215,1753,
2011-05-27_10:54,8829.50,8829.50,8827.31,8829.11,7418,254,1912,
2011-05-27_10:55,8827.67,8827.87,8827.27,8827.77,7544,254,1911,
2011-05-27_10:56,8828.31,8831.92,8828.31,8831.92,7048,259,1879,
2011-05-27_10:57,8830.71,8830.71,8829.63,8829.75,7249,186,1668,
2011-05-27_10:58,8830.24,8830.24,8826.52,8827.94,9880,303,2041,
2011-05-27_10:59,8828.80,8828.80,8825.93,8826.08,9152,286,1903,
2011-05-27_11:00,8827.71,8829.96,8827.71,8829.52,8845,235,1967,
2011-05-27_11:01,8828.94,8830.27,8828.94,8830.23,7081,217,1779,
2011-05-27_11:02,8829.02,8829.32,8828.82,8829.32,6320,206,1673,
2011-05-27_11:03,8827.62,8829.00,8827.47,8827.47,6947,222,1555,
2011-05-27_11:04,8829.42,8829.42,8828.62,8828.64,7271,246,1645,
2011-05-27_11:05,8827.16,8827.16,8825.74,8825.98,8047,234,1849,
2011-05-27_11:06,8827.67,8828.14,8826.84,8826.89,7854,243,1606,
2011-05-27_11:07,8824.64,8827.38,8824.64,8827.32,7308,194,1619,
2011-05-27_11:08,8828.39,8828.39,8823.63,8825.34,8102,240,1899,
2011-05-27_11:09,8825.05,8826.53,8825.05,8826.47,6542,231,1861,
2011-05-27_11:10,8827.67,8827.67,8823.25,8824.70,8480,271,1814,
2011-05-27_11:11,8824.79,8824.79,8823.52,8823.52,6629,214,1629,
2011-05-27_11:12,8823.49,8826.42,8823.49,8826.42,7295,222,1633,
2011-05-27_11:13,8825.82,8826.73,8823.80,8826.73,6281,167,1467,
2011-05-27_11:14,8827.94,8828.19,8825.49,8826.19,8004,224,1608,
2011-05-27_11:15,8828.36,8832.44,8828.36,8829.48,9694,295,2161,
2011-05-27_11:16,8829.73,8835.87,8829.73,8834.82,9838,320,1978,
2011-05-27_11:17,8833.91,8834.27,8833.91,8834.27,9445,335,2056,
2011-05-27_11:18,8833.73,8835.39,8832.68,8832.68,9248,312,2153,
2011-05-27_11:19,8831.17,8836.08,8831.17,8836.08,10883,353,2485,
2011-05-27_11:20,8834.16,8836.29,8834.16,8836.14,10549,397,2506,
2011-05-27_11:21,8836.36,8837.83,8835.52,8837.83,9583,312,2566,
2011-05-27_11:22,8838.07,8838.07,8837.70,8837.70,8587,246,2331,
2011-05-27_11:23,8838.76,8839.44,8837.72,8839.39,9662,308,2271,
2011-05-27_11:24,8838.34,8840.89,8838.12,8840.89,10499,331,2131,
2011-05-27_11:25,8839.14,8840.87,8839.14,8840.87,8546,246,2093,
2011-05-27_11:26,8839.41,8839.76,8839.41,8839.74,8924,224,1980,
2011-05-27_11:27,8838.36,8838.36,8835.98,8835.98,8105,229,1991,
2011-05-27_11:28,8835.98,8838.27,8835.79,8837.86,8945,287,2291,
2011-05-27_11:29,8839.06,8839.06,8835.58,8835.64,7728,216,1906,
2011-05-27_11:30,8834.20,8838.10,8834.20,8838.10,8055,224,1935,
2011-05-27_11:31,8835.84,8836.61,8834.73,8836.61,7548,283,2043,
2011-05-27_11:32,8836.41,8838.53,8836.41,8838.36,9052,277,2197,
2011-05-27_11:33,8836.39,8837.35,8836.39,8837.04,9548,302,2205,
2011-05-27_11:34,8839.97,8839.97,8837.85,8837.85,10865,310,2456,
2011-05-27_11:35,8840.03,8840.03,8837.59,8837.59,6891,176,1631,
2011-05-27_11:36,8835.91,8837.86,8835.91,8836.95,6341,168,1594,
2011-05-27_11:37,8836.80,8836.80,8834.45,8836.23,6031,196,1601,
2011-05-27_11:38,8835.65,8838.01,8835.65,8838.01,6534,185,1582,
2011-05-27_11:39,8835.31,8835.31,8833.71,8834.74,6271,190,1646,
2011-05-27_11:40,8836.08,8838.84,8836.08,8838.84,6803,188,1551,
2011-05-27_11:41,8843.43,8847.11,8842.17,8847.11,12109,415,2445,
2011-05-27_11:42,8843.64,8849.60,8843.64,8847.27,9673,393,2378,
2011-05-27_11:43,8846.71,8851.71,8846.53,8846.53,9998,333,2181,
2011-05-27_11:44,8847.35,8848.24,8843.62,8848.24,10214,349,2342,
2011-05-27_11:45,8848.92,8849.52,8847.42,8847.97,10168,391,2471,
2011-05-27_11:46,8850.62,8850.62,8845.73,8848.81,9870,335,2463,
2011-05-27_11:47,8848.45,8849.51,8848.45,8849.48,9490,265,1975,
2011-05-27_11:48,8847.52,8847.52,8847.15,8847.44,7533,266,2191,
2011-05-27_11:49,8849.67,8849.84,8848.19,8849.84,9454,287,2092,
2011-05-27_11:50,8851.38,8851.38,8850.70,8851.07,8488,297,2018,
2011-05-27_11:51,8851.19,8851.32,8849.08,8851.32,7614,324,1962,
2011-05-27_11:52,8851.04,8851.04,8849.32,8849.32,10842,372,2189,
2011-05-27_11:53,8856.00,8856.00,8853.70,8854.21,10738,336,2342,
2011-05-27_11:54,8854.57,8854.57,8852.94,8852.94,9760,337,2347,
2011-05-27_11:55,8855.85,8856.80,8855.72,8856.80,11459,298,2305,
2011-05-27_11:56,8855.69,8856.94,8855.69,8856.90,11679,315,2465,
2011-05-27_11:57,8856.65,8857.09,8856.27,8856.27,9096,291,2204,
2011-05-27_11:58,8855.49,8855.49,8853.63,8853.69,10995,349,2521,
2011-05-27_11:59,8854.25,8855.43,8853.67,8855.43,10047,288,2378,
2011-05-27_12:00,8857.08,8857.08,8852.22,8853.14,9685,239,2211,
2011-05-27_12:01,8857.23,8857.23,8855.82,8855.88,10628,355,2178,
2011-05-27_12:02,8856.29,8860.03,8856.29,8857.10,9661,267,2040,
2011-05-27_12:03,8856.69,8856.69,8853.94,8856.38,9199,292,1895,
2011-05-27_12:04,8857.99,8857.99,8855.20,8855.20,9512,255,2271,
2011-05-27_12:05,8856.72,8858.74,8855.89,8855.89,7434,214,1872,
2011-05-27_12:06,8855.72,8855.72,8854.98,8854.98,7406,214,1894,
2011-05-27_12:07,8857.96,8857.96,8853.40,8855.42,9044,254,1978,
2011-05-27_12:08,8855.11,8857.64,8855.11,8857.63,8543,310,1828,
2011-05-27_12:09,8855.04,8857.27,8855.04,8857.27,7785,245,1780,
2011-05-27_12:10,8855.52,8856.53,8854.69,8856.53,5649,198,1626,
2011-05-27_12:11,8854.83,8854.84,8853.62,8853.79,5635,217,1855,
2011-05-27_12:12,8853.77,8856.07,8853.23,8853.38,7475,216,1992,
2011-05-27_12:13,8856.43,8856.43,8854.16,8854.16,6607,225,1764,
2011-05-27_12:14,8852.77,8854.46,8852.77,8853.82,7914,226,1901,
2011-05-27_12:15,8856.44,8856.44,8851.61,8856.23,6548,227,1867,
2011-05-27_12:16,8855.19,8855.19,8852.77,8852.77,6750,207,1626,
2011-05-27_12:17,8853.15,8854.04,8853.15,8853.74,6077,196,1752,
2011-05-27_12:18,8852.92,8853.05,8850.89,8850.89,7080,258,2024,
2011-05-27_12:19,8852.28,8852.28,8849.54,8849.54,8102,272,1960,
2011-05-27_12:20,8849.39,8854.18,8849.39,8853.83,8926,278,2089,
2011-05-27_12:21,8852.60,8852.60,8850.70,8850.71,9786,251,1974,
2011-05-27_12:22,8850.92,8851.07,8849.78,8849.78,10055,228,1839,
2011-05-27_12:23,8851.44,8851.44,8850.69,8850.76,9719,200,1847,
2011-05-27_12:24,8850.77,8852.08,8849.33,8849.33,9162,289,2118,
2011-05-27_12:25,8848.62,8849.63,8848.62,8848.89,8301,292,2040,
2011-05-27_12:26,8848.75,8848.76,8848.18,8848.63,8402,235,1758,
2011-05-27_12:27,8850.67,8850.67,8848.44,8848.52,8311,259,1790,
2011-05-27_12:28,8848.47,8849.01,8848.47,8848.73,8411,289,1983,
2011-05-27_12:29,8848.74,8850.17,8848.74,8850.17,7518,228,1845,
2011-05-27_12:30,8848.27,8849.41,8848.27,8848.84,9747,281,2068,
2011-05-27_12:31,8849.23,8851.14,8849.23,8849.80,7498,246,1948,
2011-05-27_12:32,8848.04,8851.24,8848.04,8850.23,10391,252,2000,
2011-05-27_12:33,8848.53,8849.32,8847.58,8847.98,8260,223,1965,
2011-05-27_12:34,8848.72,8851.87,8848.72,8851.87,10829,297,2112,
2011-05-27_12:35,8853.58,8853.58,8849.47,8849.47,9617,230,1844,
2011-05-27_12:36,8848.19,8852.18,8848.19,8851.48,8193,207,1850,
2011-05-27_12:37,8850.68,8851.80,8850.59,8850.93,8431,285,2107,
2011-05-27_12:38,8851.22,8851.52,8850.24,8850.24,13957,367,2483,
2011-05-27_12:39,8848.54,8848.54,8846.37,8846.37,12267,346,2523,
2011-05-27_12:40,8843.47,8845.03,8843.32,8843.32,16158,380,3022,
2011-05-27_12:41,8840.65,8841.53,8839.07,8839.07,13417,375,3273,
2011-05-27_12:42,8840.09,8840.27,8838.18,8838.18,15110,393,2905,
2011-05-27_12:43,8837.30,8837.30,8835.99,8835.99,16574,418,3116,
2011-05-27_12:44,8833.66,8834.66,8833.66,8834.63,15415,380,3031,
2011-05-27_12:45,8834.06,8834.71,8833.65,8833.84,10686,304,2471,
2011-05-27_12:46,8834.44,8834.44,8831.46,8831.65,12984,367,2734,
2011-05-27_12:47,8830.03,8833.86,8830.03,8831.64,13457,308,2714,
2011-05-27_12:48,8830.11,8830.97,8829.60,8829.60,11089,262,2253,
2011-05-27_12:49,8832.12,8834.59,8832.12,8833.04,11521,271,2331,
2011-05-27_12:50,8834.01,8836.31,8832.42,8836.31,10463,247,2167,
2011-05-27_12:51,8835.86,8835.86,8832.91,8832.91,10071,230,1934,
2011-05-27_12:52,8833.43,8834.92,8827.32,8827.32,17807,570,3550,
2011-05-27_12:53,8821.76,8822.36,8817.68,8817.68,28165,781,5463,
2011-05-27_12:54,8817.65,8818.67,8816.25,8818.67,14331,439,3314,
2011-05-27_12:55,8817.01,8822.52,8817.01,8822.52,14479,361,3248,
2011-05-27_12:56,8820.80,8823.76,8820.80,8821.55,13353,322,2827,
2011-05-27_12:57,8822.06,8823.99,8822.06,8823.42,10619,305,2414,
2011-05-27_12:58,8823.34,8824.58,8823.34,8824.58,10900,272,2366,
2011-05-27_12:59,8822.55,8823.20,8821.84,8823.20,8689,209,2290,
2011-05-27_13:00,8824.62,8824.62,8822.56,8824.36,9180,224,2153,
2011-05-27_13:01,8824.52,8825.52,8822.50,8822.75,9280,279,2682,
2011-05-27_13:02,8823.85,8824.67,8823.75,8824.67,9834,244,2460,
2011-05-27_13:03,8823.08,8826.18,8821.75,8823.18,10546,271,2421,
2011-05-27_13:04,8824.90,8825.93,8823.40,8823.92,12182,302,2703,
2011-05-27_13:05,8821.78,8825.75,8821.78,8824.63,8668,241,2539,
2011-05-27_13:06,8821.66,8824.06,8821.14,8824.06,12963,387,2797,
2011-05-27_13:07,8824.84,8825.15,8823.25,8823.25,10360,384,2798,
2011-05-27_13:08,8822.67,8825.05,8821.24,8825.05,9833,313,2543,
2011-05-27_13:09,8823.49,8824.92,8822.04,8822.94,11856,291,2547,
2011-05-27_13:10,8823.06,8823.06,8817.75,8817.75,12203,324,2765,
2011-05-27_13:11,8817.48,8820.74,8817.48,8818.70,12224,370,2838,
2011-05-27_13:12,8818.78,8818.78,8815.50,8815.50,12388,320,2920,
2011-05-27_13:13,8815.43,8818.07,8815.43,8818.07,12866,434,3146,
2011-05-27_13:14,8818.34,8818.35,8816.72,8816.83,14068,344,3197,
2011-05-27_13:15,8816.76,8816.76,8814.83,8816.73,11811,314,3128,
2011-05-27_13:16,8815.49,8817.13,8814.20,8817.13,13294,344,3192,
2011-05-27_13:17,8813.53,8817.09,8813.53,8815.12,13085,339,3259,
2011-05-27_13:18,8816.20,8816.52,8813.88,8813.88,12965,399,3300,
2011-05-27_13:19,8810.57,8813.06,8810.57,8811.24,13277,417,3840,
2011-05-27_13:20,8807.95,8810.76,8807.01,8810.31,22828,544,4425,
2011-05-27_13:21,8806.56,8806.71,8803.59,8803.59,20364,544,4666,
2011-05-27_13:22,8805.03,8810.33,8805.03,8808.97,21008,533,4086,
2011-05-27_13:23,8811.73,8813.87,8810.58,8813.87,20557,585,4346,
2011-05-27_13:24,8813.44,8814.77,8811.48,8814.77,21871,600,4778,
2011-05-27_13:25,8814.05,8814.15,8813.64,8814.14,23063,484,4424,
2011-05-27_13:26,8814.14,8814.14,8814.14,8814.14,0,0,0,
2011-05-27_13:27,8814.14,8814.14,8814.14,8814.14,0,0,0,
2011-05-27_13:28,8814.14,8814.14,8814.14,8814.14,0,0,0,
2011-05-27_13:29,8814.14,8814.14,8814.14,8814.14,0,0,0,
2011-05-27_13:30,8814.14,8814.14,8810.00,8810.00,124734,4736,28894,
2011-05-30_09:01,8757.66,8757.66,8752.05,8754.17,67081,3141,19923,
2011-05-30_09:02,8756.65,8756.65,8754.62,8754.62,20559,779,5718,
2011-05-30_09:03,8756.71,8758.83,8756.71,8758.83,24511,870,5952,
2011-05-30_09:04,8754.41,8754.73,8753.68,8753.68,29870,769,5714,
2011-05-30_09:05,8751.53,8751.53,8748.13,8748.13,31013,728,5095,
2011-05-30_09:06,8751.79,8751.79,8750.25,8751.08,30781,708,5259,
2011-05-30_09:07,8755.24,8758.27,8755.24,8757.80,26706,556,4604,
2011-05-30_09:08,8757.73,8759.42,8757.73,8759.42,28342,637,4795,
2011-05-30_09:09,8762.71,8765.69,8762.71,8765.69,25825,596,4494,
2011-05-30_09:10,8767.93,8769.44,8764.99,8769.44,24503,485,4362,
2011-05-30_09:11,8771.22,8771.47,8768.05,8771.47,21853,508,4001,
2011-05-30_09:12,8771.42,8775.24,8771.42,8775.24,20979,515,4088,
2011-05-30_09:13,8775.84,8780.48,8775.84,8780.48,19099,499,4132,
2011-05-30_09:14,8778.82,8781.66,8778.82,8781.66,23307,644,4469,
2011-05-30_09:15,8787.09,8793.07,8786.40,8793.07,21629,558,4223,
2011-05-30_09:16,8793.72,8793.72,8791.08,8792.05,19474,488,3875,
2011-05-30_09:17,8793.23,8793.84,8792.54,8793.12,17701,443,3833,
2011-05-30_09:18,8798.27,8798.61,8796.22,8798.61,20029,507,3738,
2011-05-30_09:19,8799.54,8801.73,8798.59,8801.41,21492,513,3730,
2011-05-30_09:20,8805.25,8809.99,8805.25,8809.83,18834,481,3803,
2011-05-30_09:21,8810.67,8812.54,8810.67,8812.54,20333,524,4004,
2011-05-30_09:22,8811.47,8812.73,8809.74,8812.73,17928,451,3698,
2011-05-30_09:23,8809.30,8813.98,8809.30,8811.74,18842,592,3814,
2011-05-30_09:24,8812.65,8812.65,8810.63,8811.25,17655,454,3517,
2011-05-30_09:25,8809.63,8810.53,8809.63,8810.14,16518,410,3129,
2011-05-30_09:26,8808.53,8809.59,8808.53,8809.56,15544,349,2887,
2011-05-30_09:27,8809.02,8809.65,8807.18,8809.33,12031,384,2825,
2011-05-30_09:28,8810.16,8810.16,8805.92,8806.05,13850,332,2755,
2011-05-30_09:29,8805.29,8807.20,8805.29,8807.20,14507,360,2797,
2011-05-30_09:30,8802.45,8803.93,8802.45,8803.87,12234,360,2788,
2011-05-30_09:31,8803.82,8804.25,8803.63,8804.25,11820,307,2733,
2011-05-30_09:32,8805.46,8805.46,8803.96,8803.96,11674,327,2739,
2011-05-30_09:33,8803.53,8803.53,8802.06,8802.06,11646,319,2646,
2011-05-30_09:34,8804.30,8804.30,8802.69,8804.11,12695,373,2761,
2011-05-30_09:35,8804.22,8805.47,8800.96,8800.96,12316,344,2561,
2011-05-30_09:36,8803.68,8803.68,8802.58,8802.73,10378,307,2338,
2011-05-30_09:37,8803.28,8807.88,8803.28,8806.84,16689,474,2951,
2011-05-30_09:38,8808.11,8809.37,8808.11,8808.48,14315,425,3144,
2011-05-30_09:39,8808.39,8812.07,8808.39,8811.71,12116,390,2603,
2011-05-30_09:40,8809.53,8814.61,8809.53,8812.21,11354,345,2420,
2011-05-30_09:41,8809.68,8815.66,8809.68,8815.29,11561,321,2617,
2011-05-30_09:42,8813.65,8816.38,8813.65,8814.52,10860,323,2448,
2011-05-30_09:43,8815.37,8817.91,8815.21,8817.78,11136,285,2317,
2011-05-30_09:44,8817.24,8817.49,8815.88,8817.49,13512,364,2909,
2011-05-30_09:45,8815.66,8818.50,8815.66,8816.55,12556,312,2576,
2011-05-30_09:46,8816.82,8818.47,8815.64,8815.64,15158,364,3006,
2011-05-30_09:47,8817.47,8817.47,8814.71,8814.71,14007,318,2798,
2011-05-30_09:48,8814.01,8815.03,8811.21,8814.13,12479,325,2821,
2011-05-30_09:49,8812.10,8812.10,8810.91,8811.47,10854,311,2708,
2011-05-30_09:50,8810.60,8812.17,8810.60,8812.17,9317,295,2587,
2011-05-30_09:51,8811.96,8813.88,8811.96,8813.88,10568,277,2549,
2011-05-30_09:52,8811.99,8812.19,8810.99,8812.07,8877,269,2270,
2011-05-30_09:53,8813.05,8813.33,8810.87,8813.33,10945,293,2673,
2011-05-30_09:54,8814.79,8814.79,8811.26,8814.31,11741,327,2756,
2011-05-30_09:55,8812.51,8815.47,8812.51,8814.77,10815,317,2452,
2011-05-30_09:56,8815.22,8815.22,8813.69,8814.84,11090,287,2440,
2011-05-30_09:57,8814.90,8816.08,8814.90,8816.08,11658,290,2462,
2011-05-30_09:58,8817.97,8818.87,8817.55,8818.87,9939,254,2239,
2011-05-30_09:59,8817.86,8821.25,8817.86,8820.76,9026,210,2023,
2011-05-30_10:00,8821.37,8821.37,8819.62,8819.96,9503,261,2330,
2011-05-30_10:01,8821.26,8825.28,8820.72,8825.28,10203,299,2308,
2011-05-30_10:02,8823.91,8825.63,8823.91,8825.63,11446,322,2419,
2011-05-30_10:03,8829.39,8829.39,8827.39,8827.39,10663,299,2628,
2011-05-30_10:04,8824.32,8826.45,8824.32,8825.07,11761,304,2386,
2011-05-30_10:05,8826.01,8828.00,8826.01,8827.79,9686,260,2250,
2011-05-30_10:06,8827.86,8828.33,8826.69,8828.33,11770,307,2496,
2011-05-30_10:07,8832.10,8832.10,8828.39,8828.39,10218,284,2416,
2011-05-30_10:08,8826.15,8830.51,8826.15,8830.51,7974,254,2050,
2011-05-30_10:09,8827.67,8827.80,8826.44,8827.80,15678,382,2941,
2011-05-30_10:10,8823.44,8825.82,8823.44,8824.47,11457,298,2436,
2011-05-30_10:11,8824.69,8825.92,8821.72,8823.02,13219,300,2310,
2011-05-30_10:12,8824.34,8824.34,8818.12,8818.99,11688,279,2329,
2011-05-30_10:13,8818.93,8819.67,8818.93,8819.54,13735,404,2061,
2011-05-30_10:14,8822.89,8822.89,8821.15,8822.69,9509,226,1768,
2011-05-30_10:15,8821.13,8821.90,8821.13,8821.57,7374,196,1691,
2011-05-30_10:16,8821.51,8821.59,8820.80,8820.92,6794,178,1685,
2011-05-30_10:17,8820.45,8822.14,8820.45,8822.14,7236,215,1785,
2011-05-30_10:18,8822.13,8822.73,8821.49,8821.49,6847,198,1713,
2011-05-30_10:19,8820.81,8823.25,8818.70,8822.58,8271,228,1862,
2011-05-30_10:20,8822.33,8823.95,8821.35,8821.71,7163,188,1540,
2011-05-30_10:21,8820.29,8820.72,8818.97,8820.72,8637,268,1936,
2011-05-30_10:22,8821.06,8823.87,8821.06,8822.28,9052,235,1830,
2011-05-30_10:23,8820.99,8821.56,8819.26,8819.87,7185,185,1798,
2011-05-30_10:24,8819.97,8820.34,8817.79,8819.25,9397,259,2031,
2011-05-30_10:25,8821.04,8821.04,8820.75,8820.96,6524,160,1554,
2011-05-30_10:26,8822.62,8822.62,8821.31,8822.19,8040,200,1818,
2011-05-30_10:27,8820.51,8822.75,8820.02,8822.75,7650,179,1780,
2011-05-30_10:28,8821.52,8822.59,8821.49,8821.49,7034,172,1813,
2011-05-30_10:29,8819.28,8821.05,8818.88,8821.05,7854,200,1890,
2011-05-30_10:30,8821.31,8821.31,8819.15,8820.23,8264,266,1852,
2011-05-30_10:31,8818.76,8826.17,8818.76,8826.17,9924,300,2218,
2011-05-30_10:32,8825.43,8825.58,8823.92,8823.92,9255,239,2197,
2011-05-30_10:33,8824.72,8828.32,8824.72,8825.24,9053,258,1963,
2011-05-30_10:34,8826.58,8826.58,8824.29,8825.23,10169,283,2101,
2011-05-30_10:35,8826.84,8831.65,8825.60,8831.00,12786,315,2374,
2011-05-30_10:36,8827.24,8834.51,8827.24,8834.02,13732,338,2781,
2011-05-30_10:37,8833.51,8834.05,8833.48,8834.05,11219,292,2565,
2011-05-30_10:38,8835.57,8835.57,8829.96,8829.96,9010,236,2025,
2011-05-30_10:39,8833.55,8835.09,8833.55,8833.67,10510,241,2196,
2011-05-30_10:40,8832.73,8833.62,8832.42,8833.62,8448,244,2077,
2011-05-30_10:41,8833.76,8835.22,8833.76,8834.07,7648,190,1911,
2011-05-30_10:42,8830.14,8834.36,8830.14,8834.36,10577,254,2113,
2011-05-30_10:43,8832.87,8835.77,8832.87,8835.77,8950,297,2059,
2011-05-30_10:44,8836.09,8836.09,8832.70,8832.70,8892,295,2300,
2011-05-30_10:45,8834.69,8834.69,8833.29,8833.29,7498,204,1847,
2011-05-30_10:46,8833.44,8836.12,8831.90,8836.12,8155,224,1801,
2011-05-30_10:47,8833.00,8833.00,8832.08,8832.08,8499,246,1939,
2011-05-30_10:48,8834.04,8835.02,8833.47,8835.02,7362,236,1840,
2011-05-30_10:49,8834.03,8835.18,8834.03,8834.62,8291,273,1932,
2011-05-30_10:50,8835.93,8835.93,8833.81,8833.81,7677,210,1783,
2011-05-30_10:51,8835.95,8836.60,8835.95,8836.15,6760,228,1683,
2011-05-30_10:52,8835.39,8837.55,8835.39,8837.35,5871,203,1574,
2011-05-30_10:53,8837.33,8837.33,8836.26,8836.64,6800,186,1631,
2011-05-30_10:54,8835.34,8837.89,8833.96,8837.89,8241,210,1729,
2011-05-30_10:55,8837.29,8838.17,8835.88,8837.59,9045,249,2045,
2011-05-30_10:56,8838.19,8838.64,8837.25,8837.25,9193,241,2026,
2011-05-30_10:57,8837.64,8838.16,8836.56,8836.92,9968,262,2119,
2011-05-30_10:58,8838.10,8839.75,8836.32,8836.32,8605,233,1989,
2011-05-30_10:59,8836.13,8839.42,8836.13,8839.31,7880,259,1929,
2011-05-30_11:00,8836.88,8837.56,8836.63,8837.20,7712,250,1828,
2011-05-30_11:01,8839.02,8840.39,8837.31,8840.39,8651,252,1861,
2011-05-30_11:02,8839.93,8839.93,8837.63,8838.33,8718,261,1952,
2011-05-30_11:03,8839.38,8841.66,8839.38,8840.94,9393,316,1845,
2011-05-30_11:04,8840.49,8842.08,8840.49,8841.50,11703,374,2447,
2011-05-30_11:05,8843.40,8843.40,8840.29,8842.26,14952,359,2322,
2011-05-30_11:06,8842.05,8844.03,8840.06,8843.77,10658,269,2021,
2011-05-30_11:07,8843.55,8843.55,8842.57,8842.57,9302,266,2080,
2011-05-30_11:08,8842.83,8842.83,8841.45,8841.47,9803,236,1956,
2011-05-30_11:09,8839.90,8840.85,8839.26,8840.85,9022,286,1943,
2011-05-30_11:10,8839.57,8840.76,8839.42,8840.73,8883,203,1816,
2011-05-30_11:11,8839.71,8839.71,8835.39,8835.39,8254,211,1779,
2011-05-30_11:12,8836.31,8839.20,8836.31,8837.72,8962,206,1798,
2011-05-30_11:13,8836.03,8838.20,8836.03,8837.16,6655,199,1646,
2011-05-30_11:14,8835.00,8838.33,8835.00,8837.67,7846,228,2077,
2011-05-30_11:15,8838.61,8838.61,8837.60,8837.60,7065,220,1841,
2011-05-30_11:16,8838.41,8839.42,8837.60,8837.60,8275,229,1886,
2011-05-30_11:17,8838.52,8838.52,8836.51,8836.51,7426,207,1793,
2011-05-30_11:18,8836.77,8836.77,8834.60,8834.72,8301,276,1928,
2011-05-30_11:19,8837.70,8838.93,8837.70,8838.74,8560,249,2102,
2011-05-30_11:20,8837.20,8839.12,8834.71,8839.12,7102,259,1760,
2011-05-30_11:21,8837.88,8837.88,8837.41,8837.41,7482,244,1819,
2011-05-30_11:22,8837.26,8839.92,8837.26,8838.97,7827,238,1876,
2011-05-30_11:23,8838.64,8840.79,8838.62,8840.12,8497,237,1892,
2011-05-30_11:24,8838.86,8838.86,8838.66,8838.71,9254,270,2038,
2011-05-30_11:25,8839.05,8839.05,8838.03,8838.43,7314,209,1710,
2011-05-30_11:26,8840.11,8840.11,8837.05,8837.05,7761,211,1776,
2011-05-30_11:27,8838.14,8839.69,8837.61,8837.61,8590,211,1795,
2011-05-30_11:28,8837.06,8838.35,8837.06,8837.60,8562,292,1960,
2011-05-30_11:29,8840.27,8840.27,8837.93,8838.57,7481,245,1899,
2011-05-30_11:30,8839.46,8839.46,8836.92,8837.91,8359,271,2109,
2011-05-30_11:31,8836.59,8839.19,8836.59,8838.58,9865,274,2152,
2011-05-30_11:32,8838.76,8839.69,8838.76,8839.20,7401,218,1739,
2011-05-30_11:33,8838.48,8839.51,8838.48,8839.23,8525,257,1976,
2011-05-30_11:34,8840.10,8840.10,8837.01,8838.55,9303,292,1925,
2011-05-30_11:35,8836.19,8839.27,8836.19,8839.27,9391,236,1927,
2011-05-30_11:36,8840.01,8840.01,8838.34,8839.25,7224,240,1999,
2011-05-30_11:37,8839.43,8839.43,8837.94,8837.94,9768,314,2240,
2011-05-30_11:38,8838.96,8840.12,8838.16,8839.46,9744,322,2164,
2011-05-30_11:39,8839.00,8840.77,8839.00,8840.77,9474,266,2000,
2011-05-30_11:40,8838.30,8839.35,8838.30,8839.07,8025,226,1929,
2011-05-30_11:41,8840.54,8840.54,8838.61,8839.03,7374,207,1924,
2011-05-30_11:42,8840.27,8840.98,8838.92,8840.49,6855,202,1834,
2011-05-30_11:43,8838.96,8841.91,8838.96,8840.24,6863,191,1652,
2011-05-30_11:44,8837.90,8842.13,8837.90,8842.13,6899,210,1796,
2011-05-30_11:45,8839.71,8841.15,8839.33,8839.33,5758,182,1494,
2011-05-30_11:46,8840.82,8840.82,8837.07,8840.04,6122,187,1676,
2011-05-30_11:47,8839.60,8841.12,8837.91,8840.88,8614,200,1731,
2011-05-30_11:48,8838.25,8839.58,8838.25,8838.47,6922,218,1784,
2011-05-30_11:49,8841.94,8842.29,8841.17,8842.29,7046,213,1808,
2011-05-30_11:50,8840.02,8840.02,8838.24,8838.30,9131,316,2066,
2011-05-30_11:51,8842.66,8842.66,8836.90,8838.72,11242,324,2204,
2011-05-30_11:52,8840.21,8840.21,8839.53,8839.53,8782,253,1860,
2011-05-30_11:53,8838.82,8838.82,8837.17,8838.13,7369,180,1681,
2011-05-30_11:54,8840.27,8840.27,8838.10,8838.52,8526,260,2063,
2011-05-30_11:55,8837.81,8837.81,8832.37,8832.37,8141,200,1869,
2011-05-30_11:56,8834.12,8834.12,8831.53,8832.54,12424,354,2557,
2011-05-30_11:57,8828.53,8829.57,8828.53,8828.61,10295,268,2221,
2011-05-30_11:58,8827.58,8828.29,8825.35,8825.41,11947,287,2448,
2011-05-30_11:59,8826.57,8826.57,8826.02,8826.14,9375,268,2377,
2011-05-30_12:00,8824.72,8826.82,8824.72,8826.82,10055,241,2025,
2011-05-30_12:01,8826.67,8826.67,8822.29,8822.52,8135,245,1878,
2011-05-30_12:02,8826.01,8826.01,8825.19,8825.19,6616,194,1698,
2011-05-30_12:03,8822.10,8824.70,8822.10,8824.70,8025,206,1660,
2011-05-30_12:04,8821.91,8825.49,8821.91,8824.34,6395,176,1615,
2011-05-30_12:05,8822.40,8823.71,8822.40,8823.71,6446,216,1695,
2011-05-30_12:06,8823.65,8825.87,8823.51,8825.87,6568,270,1875,
2011-05-30_12:07,8822.02,8824.22,8821.30,8822.88,6071,210,1519,
2011-05-30_12:08,8825.97,8825.97,8820.14,8820.14,6824,262,1636,
2011-05-30_12:09,8820.03,8821.06,8817.64,8821.06,7289,185,1514,
2011-05-30_12:10,8822.11,8822.11,8820.59,8821.49,6233,217,1606,
2011-05-30_12:11,8821.96,8823.01,8821.52,8823.01,5333,186,1506,
2011-05-30_12:12,8824.46,8824.60,8822.15,8822.15,6408,204,1518,
2011-05-30_12:13,8820.69,8826.59,8820.69,8825.49,7066,210,1742,
2011-05-30_12:14,8825.06,8826.19,8823.32,8824.77,5657,183,1549,
2011-05-30_12:15,8827.30,8827.52,8825.08,8827.51,5901,191,1537,
2011-05-30_12:16,8827.32,8827.76,8826.40,8826.57,6753,197,1532,
2011-05-30_12:17,8826.35,8829.14,8826.35,8827.04,8323,237,1643,
2011-05-30_12:18,8828.78,8828.78,8826.59,8826.72,7022,190,1495,
2011-05-30_12:19,8826.19,8827.39,8825.94,8827.39,6879,240,1602,
2011-05-30_12:20,8827.23,8828.73,8825.58,8825.58,7175,195,1584,
2011-05-30_12:21,8827.62,8828.66,8826.10,8828.66,6344,173,1505,
2011-05-30_12:22,8828.92,8828.92,8824.73,8825.13,6676,199,1537,
2011-05-30_12:23,8826.69,8827.25,8824.50,8824.84,6654,258,1741,
2011-05-30_12:24,8823.72,8825.18,8823.23,8823.92,6663,158,1428,
2011-05-30_12:25,8822.79,8824.32,8822.74,8822.74,7111,195,1594,
2011-05-30_12:26,8821.35,8824.89,8821.35,8824.89,6513,206,1624,
2011-05-30_12:27,8823.64,8825.83,8823.64,8825.83,7921,243,1419,
2011-05-30_12:28,8824.54,8825.47,8824.54,8824.57,5869,172,1462,
2011-05-30_12:29,8823.98,8825.87,8823.98,8825.87,6811,186,1539,
2011-05-30_12:30,8825.95,8826.04,8823.66,8823.66,7885,196,1535,
2011-05-30_12:31,8824.71,8824.71,8823.44,8824.49,5962,184,1439,
2011-05-30_12:32,8824.10,8825.79,8822.60,8822.60,7422,193,1586,
2011-05-30_12:33,8826.91,8826.91,8823.87,8826.51,7376,189,1541,
2011-05-30_12:34,8824.14,8828.12,8824.14,8828.12,7106,188,1620,
2011-05-30_12:35,8826.40,8826.89,8824.51,8826.58,7316,199,1737,
2011-05-30_12:36,8826.91,8827.30,8826.91,8827.01,5075,155,1471,
2011-05-30_12:37,8825.98,8829.45,8825.98,8829.45,6547,187,1568,
2011-05-30_12:38,8827.36,8827.36,8824.76,8826.19,5244,167,1512,
2011-05-30_12:39,8825.83,8828.77,8825.83,8826.53,6863,199,1533,
2011-05-30_12:40,8825.51,8826.24,8825.51,8825.56,9552,240,1784,
2011-05-30_12:41,8824.53,8827.63,8824.53,8827.63,8001,214,1694,
2011-05-30_12:42,8826.56,8826.56,8824.84,8825.67,8111,220,1700,
2011-05-30_12:43,8827.97,8827.97,8825.19,8825.67,6285,154,1387,
2011-05-30_12:44,8825.00,8827.54,8825.00,8827.53,7049,187,1618,
2011-05-30_12:45,8828.24,8829.15,8826.42,8826.42,7189,195,1676,
2011-05-30_12:46,8826.89,8827.04,8826.87,8826.87,6401,174,1577,
2011-05-30_12:47,8829.37,8829.37,8827.06,8827.78,8558,282,1919,
2011-05-30_12:48,8827.61,8827.61,8825.82,8825.82,11128,288,1993,
2011-05-30_12:49,8828.46,8828.46,8824.90,8824.90,7291,190,1596,
2011-05-30_12:50,8826.04,8826.04,8824.91,8824.91,10528,293,2084,
2011-05-30_12:51,8821.08,8821.08,8812.76,8812.76,23147,771,5411,
2011-05-30_12:52,8811.54,8812.23,8808.42,8808.42,12753,450,2838,
2011-05-30_12:53,8811.11,8811.11,8804.50,8804.50,11706,394,2725,
2011-05-30_12:54,8806.36,8806.36,8805.63,8806.15,12546,403,3123,
2011-05-30_12:55,8806.75,8806.75,8802.19,8804.33,12303,403,3040,
2011-05-30_12:56,8802.33,8803.56,8800.24,8800.24,10667,328,2546,
2011-05-30_12:57,8798.94,8798.94,8794.74,8794.74,14907,471,2821,
2011-05-30_12:58,8793.08,8794.50,8793.08,8793.56,14307,445,2842,
2011-05-30_12:59,8791.66,8796.42,8791.66,8796.42,16413,511,3158,
2011-05-30_13:00,8794.79,8799.42,8794.79,8799.31,13485,324,2512,
2011-05-30_13:01,8798.16,8802.57,8796.79,8797.10,13084,375,2581,
2011-05-30_13:02,8798.45,8798.74,8795.82,8796.08,12004,288,2284,
2011-05-30_13:03,8799.89,8800.08,8795.32,8795.32,10699,310,2407,
2011-05-30_13:04,8797.83,8799.83,8797.83,8799.63,11328,334,2422,
2011-05-30_13:05,8798.15,8798.15,8793.35,8795.10,10973,288,2107,
2011-05-30_13:06,8800.37,8802.65,8800.37,8802.37,11610,324,2297,
2011-05-30_13:07,8803.13,8805.29,8801.46,8805.29,9870,300,2313,
2011-05-30_13:08,8805.21,8805.72,8801.07,8801.07,10825,343,2645,
2011-05-30_13:09,8806.66,8806.66,8801.81,8801.88,12199,356,2520,
2011-05-30_13:10,8808.37,8812.04,8807.39,8812.04,12625,307,2320,
2011-05-30_13:11,8816.83,8819.81,8814.16,8814.16,14235,362,2557,
2011-05-30_13:12,8816.68,8820.62,8813.49,8813.49,12705,306,2583,
2011-05-30_13:13,8815.51,8820.86,8813.63,8814.89,11280,299,2454,
2011-05-30_13:14,8817.27,8820.74,8814.40,8814.40,10779,288,2537,
2011-05-30_13:15,8815.52,8816.12,8814.62,8814.62,12743,340,2752,
2011-05-30_13:16,8817.07,8817.18,8811.52,8811.52,12982,374,2942,
2011-05-30_13:17,8812.66,8814.88,8812.62,8812.62,12203,335,2763,
2011-05-30_13:18,8816.11,8816.44,8811.38,8811.38,14075,375,2809,
2011-05-30_13:19,8814.72,8817.05,8808.13,8808.13,14053,352,2791,
2011-05-30_13:20,8809.59,8810.71,8809.59,8810.11,14017,337,3148,
2011-05-30_13:21,8810.87,8812.60,8808.68,8808.68,14086,403,3376,
2011-05-30_13:22,8811.01,8814.73,8811.01,8813.67,17347,499,3797,
2011-05-30_13:23,8818.87,8823.51,8818.87,8823.51,24258,668,4881,
2011-05-30_13:24,8823.46,8825.76,8823.41,8823.41,26706,747,5251,
2011-05-30_13:25,8826.41,8826.41,8815.98,8816.97,24660,738,4882,
2011-05-30_13:26,8816.97,8816.97,8816.97,8816.97,0,0,0,
2011-05-30_13:27,8816.97,8816.97,8816.97,8816.97,0,0,0,
2011-05-30_13:28,8816.97,8816.97,8816.97,8816.97,0,0,0,
2011-05-30_13:29,8816.97,8816.97,8816.97,8816.97,0,0,0,
2011-05-30_13:30,8816.97,8823.68,8816.97,8823.68,126899,5314,28242,
2011-05-31_09:01,8860.58,8865.61,8860.58,8865.61,63257,2494,17112,
2011-05-31_09:02,8865.31,8868.32,8864.84,8867.87,24231,861,6356,
2011-05-31_09:03,8868.42,8871.46,8868.42,8870.70,29080,866,6519,
2011-05-31_09:04,8869.26,8870.87,8869.26,8870.78,26700,705,5892,
2011-05-31_09:05,8874.43,8874.43,8870.05,8873.04,28849,714,5914,
2011-05-31_09:06,8872.10,8877.72,8871.95,8877.72,36073,782,6041,
2011-05-31_09:07,8875.64,8880.21,8875.64,8880.21,31402,744,5920,
2011-05-31_09:08,8878.27,8881.88,8878.27,8881.65,32374,735,5868,
2011-05-31_09:09,8884.61,8884.61,8882.46,8882.72,25627,689,5469,
2011-05-31_09:10,8881.43,8881.43,8879.54,8879.54,26639,600,5134,
2011-05-31_09:11,8880.41,8881.85,8880.41,8881.40,31071,567,4885,
2011-05-31_09:12,8880.69,8882.76,8880.21,8882.76,31369,579,4676,
2011-05-31_09:13,8881.80,8882.12,8880.73,8881.55,23721,531,4520,
2011-05-31_09:14,8881.07,8884.60,8881.07,8884.43,22050,601,4503,
2011-05-31_09:15,8885.57,8887.07,8885.57,8887.07,21980,538,4574,
2011-05-31_09:16,8885.94,8888.26,8885.94,8886.50,24270,518,4348,
2011-05-31_09:17,8887.89,8888.10,8886.87,8888.10,23608,508,4159,
2011-05-31_09:18,8887.21,8887.76,8886.39,8887.76,24885,521,4141,
2011-05-31_09:19,8889.42,8889.42,8886.14,8888.27,25025,535,4279,
2011-05-31_09:20,8888.96,8888.96,8886.24,8888.32,22836,506,4290,
2011-05-31_09:21,8884.06,8887.37,8884.06,8886.06,22909,542,4559,
2011-05-31_09:22,8887.35,8889.02,8887.35,8889.02,23450,558,4252,
2011-05-31_09:23,8890.07,8890.07,8888.40,8889.13,24618,562,4311,
2011-05-31_09:24,8888.47,8889.92,8886.75,8886.75,19862,465,3942,
2011-05-31_09:25,8887.11,8890.85,8887.11,8890.09,19687,449,3757,
2011-05-31_09:26,8891.20,8895.36,8891.20,8895.36,19064,479,3916,
2011-05-31_09:27,8894.13,8895.46,8894.13,8895.46,19640,544,4400,
2011-05-31_09:28,8894.87,8898.21,8894.87,8898.21,21368,593,4084,
2011-05-31_09:29,8899.69,8901.51,8899.29,8899.29,22597,712,4619,
2011-05-31_09:30,8898.79,8902.91,8898.79,8902.91,22312,701,4688,
2011-05-31_09:31,8902.64,8902.64,8900.67,8901.62,20104,820,4681,
2011-05-31_09:32,8903.09,8904.68,8903.09,8904.57,17959,599,4072,
2011-05-31_09:33,8906.27,8906.44,8902.77,8902.77,16331,490,3746,
2011-05-31_09:34,8901.89,8906.07,8901.89,8905.36,20223,569,4229,
2011-05-31_09:35,8901.12,8903.41,8899.87,8903.41,21267,573,4457,
2011-05-31_09:36,8901.67,8902.51,8901.11,8901.11,17737,554,4284,
2011-05-31_09:37,8899.78,8903.02,8899.78,8900.22,19809,642,4258,
2011-05-31_09:38,8897.28,8901.53,8897.28,8898.24,16822,548,3744,
2011-05-31_09:39,8902.17,8902.17,8899.89,8901.57,20428,659,3807,
2011-05-31_09:40,8899.25,8903.91,8899.25,8903.91,22660,906,4425,
2011-05-31_09:41,8905.29,8906.70,8905.07,8905.84,27006,929,5155,
2011-05-31_09:42,8905.27,8910.27,8905.27,8908.06,21762,812,4390,
2011-05-31_09:43,8904.02,8906.57,8904.02,8904.97,16419,490,3627,
2011-05-31_09:44,8902.43,8905.86,8902.43,8904.58,18707,573,4004,
2011-05-31_09:45,8903.65,8905.65,8903.53,8903.53,16677,470,3637,
2011-05-31_09:46,8903.07,8905.83,8903.07,8905.83,19206,574,3976,
2011-05-31_09:47,8907.15,8907.15,8903.45,8903.89,16945,531,3930,
2011-05-31_09:48,8905.41,8907.24,8905.41,8907.14,15315,416,3551,
2011-05-31_09:49,8904.62,8908.38,8904.62,8908.34,16308,426,3484,
2011-05-31_09:50,8904.81,8904.81,8903.52,8903.52,14936,382,3330,
2011-05-31_09:51,8904.91,8908.26,8904.78,8908.26,15621,473,3468,
2011-05-31_09:52,8907.58,8908.94,8907.48,8907.48,14203,398,3271,
2011-05-31_09:53,8905.33,8906.81,8905.33,8906.03,14905,390,3143,
2011-05-31_09:54,8904.14,8907.32,8904.14,8907.22,14784,392,3113,
2011-05-31_09:55,8907.29,8911.17,8907.29,8911.17,15809,360,3090,
2011-05-31_09:56,8908.91,8909.69,8908.49,8908.49,15069,414,3244,
2011-05-31_09:57,8909.99,8909.99,8907.95,8907.95,13789,378,3010,
2011-05-31_09:58,8909.49,8910.18,8908.87,8910.18,13742,390,3206,
2011-05-31_09:59,8912.19,8917.70,8912.19,8916.43,20538,594,4125,
2011-05-31_10:00,8913.05,8918.60,8913.05,8918.60,16367,417,3386,
2011-05-31_10:01,8916.69,8921.14,8916.69,8920.82,14859,392,3387,
2011-05-31_10:02,8919.68,8922.48,8919.68,8921.25,24883,776,3997,
2011-05-31_10:03,8924.51,8925.96,8923.52,8925.62,15714,480,3078,
2011-05-31_10:04,8923.57,8926.83,8922.02,8926.83,13638,402,3026,
2011-05-31_10:05,8925.25,8925.25,8922.84,8924.20,16401,534,3051,
2011-05-31_10:06,8925.83,8925.83,8924.09,8925.37,16626,387,2911,
2011-05-31_10:07,8922.82,8925.64,8922.82,8925.64,13900,407,3136,
2011-05-31_10:08,8922.37,8924.35,8920.66,8921.11,13195,341,2756,
2011-05-31_10:09,8921.80,8922.30,8921.30,8921.30,14369,315,2778,
2011-05-31_10:10,8921.41,8921.41,8919.72,8919.72,13761,308,2874,
2011-05-31_10:11,8920.98,8922.09,8920.79,8921.24,14416,353,2924,
2011-05-31_10:12,8920.92,8921.54,8919.35,8919.35,13428,398,2752,
2011-05-31_10:13,8919.03,8919.34,8917.66,8918.64,13916,362,2961,
2011-05-31_10:14,8917.11,8917.11,8915.22,8915.34,15664,364,3207,
2011-05-31_10:15,8913.96,8917.94,8913.96,8917.56,13086,335,2912,
2011-05-31_10:16,8917.05,8918.61,8916.46,8918.31,13582,380,3039,
2011-05-31_10:17,8914.85,8918.28,8914.85,8916.24,14180,358,3125,
2011-05-31_10:18,8916.14,8917.13,8915.48,8917.13,10569,302,2545,
2011-05-31_10:19,8915.51,8918.17,8915.51,8918.17,12533,318,2498,
2011-05-31_10:20,8915.86,8918.25,8915.86,8917.91,12796,396,2618,
2011-05-31_10:21,8918.82,8920.14,8916.84,8920.14,10930,348,2359,
2011-05-31_10:22,8922.81,8922.81,8921.88,8921.88,11069,297,2474,
2011-05-31_10:23,8920.20,8923.63,8920.20,8923.63,10826,301,2408,
2011-05-31_10:24,8917.34,8921.94,8917.34,8921.83,12386,374,2688,
2011-05-31_10:25,8921.18,8922.20,8919.93,8922.20,15460,486,3223,
2011-05-31_10:26,8925.39,8925.39,8921.46,8922.53,13773,468,3124,
2011-05-31_10:27,8925.92,8925.92,8921.70,8922.07,10621,336,2456,
2011-05-31_10:28,8922.90,8924.24,8921.23,8921.29,12299,338,2584,
2011-05-31_10:29,8921.15,8927.42,8921.15,8926.23,19162,592,3723,
2011-05-31_10:30,8927.96,8929.42,8925.39,8926.97,16967,498,3353,
2011-05-31_10:31,8926.25,8926.25,8924.66,8925.23,12273,336,2811,
2011-05-31_10:32,8926.31,8926.85,8922.36,8922.36,12469,486,2962,
2011-05-31_10:33,8921.27,8923.99,8921.27,8923.94,13147,329,2593,
2011-05-31_10:34,8923.30,8923.30,8922.07,8922.07,11131,347,2723,
2011-05-31_10:35,8922.71,8924.41,8922.32,8922.32,10239,383,2417,
2011-05-31_10:36,8925.99,8925.99,8922.38,8923.90,10417,313,2433,
2011-05-31_10:37,8924.44,8926.22,8923.52,8923.64,9552,236,1998,
2011-05-31_10:38,8924.09,8925.25,8924.09,8925.09,10331,293,2354,
2011-05-31_10:39,8923.14,8923.14,8921.22,8921.91,9737,296,2286,
2011-05-31_10:40,8922.57,8922.78,8922.57,8922.77,10020,263,2305,
2011-05-31_10:41,8922.61,8925.35,8922.02,8925.27,11204,296,2490,
2011-05-31_10:42,8922.32,8922.32,8920.92,8920.92,9893,324,2409,
2011-05-31_10:43,8922.72,8922.72,8921.85,8921.85,13176,440,2947,
2011-05-31_10:44,8924.37,8927.90,8923.12,8927.90,15054,439,3027,
2011-05-31_10:45,8924.52,8931.06,8922.65,8931.06,13283,381,3048,
2011-05-31_10:46,8930.78,8930.78,8929.10,8929.10,16146,661,3289,
2011-05-31_10:47,8926.90,8931.75,8926.90,8928.34,17113,456,3053,
2011-05-31_10:48,8929.61,8930.12,8928.28,8930.12,12124,301,2418,
2011-05-31_10:49,8926.50,8928.20,8926.50,8927.08,13085,324,2539,
2011-05-31_10:50,8925.92,8926.01,8925.79,8926.01,11573,313,2325,
2011-05-31_10:51,8926.90,8927.78,8925.79,8925.79,9875,255,2087,
2011-05-31_10:52,8925.33,8926.72,8925.33,8926.72,9751,272,2114,
2011-05-31_10:53,8926.78,8926.78,8923.74,8923.74,10513,313,2214,
2011-05-31_10:54,8924.45,8929.83,8924.45,8929.44,10354,332,2186,
2011-05-31_10:55,8925.68,8928.41,8925.68,8928.02,11232,338,2547,
2011-05-31_10:56,8924.73,8928.49,8924.73,8928.14,10960,370,2309,
2011-05-31_10:57,8928.61,8932.35,8928.61,8929.91,11125,387,2354,
2011-05-31_10:58,8927.72,8932.49,8927.72,8929.38,9584,319,2270,
2011-05-31_10:59,8930.22,8930.80,8930.22,8930.63,9977,320,2238,
2011-05-31_11:00,8928.61,8931.17,8928.61,8931.17,10539,296,2325,
2011-05-31_11:01,8930.13,8930.13,8928.94,8929.65,12625,367,2709,
2011-05-31_11:02,8928.89,8931.88,8927.90,8927.90,10340,302,2216,
2011-05-31_11:03,8929.52,8929.52,8927.58,8928.21,8534,262,1944,
2011-05-31_11:04,8929.28,8929.28,8927.28,8927.28,10713,276,2227,
2011-05-31_11:05,8926.12,8926.21,8924.81,8924.81,9306,292,2183,
2011-05-31_11:06,8926.82,8926.82,8925.10,8925.10,7693,252,1964,
2011-05-31_11:07,8926.62,8926.62,8923.69,8923.69,9223,267,2012,
2011-05-31_11:08,8922.78,8928.83,8922.10,8928.83,9125,327,2122,
2011-05-31_11:09,8926.89,8930.33,8926.24,8930.33,8516,263,1993,
2011-05-31_11:10,8926.71,8926.86,8924.51,8924.51,9286,260,2031,
2011-05-31_11:11,8924.26,8926.37,8924.26,8926.16,7908,259,1884,
2011-05-31_11:12,8926.78,8926.78,8923.40,8923.58,8017,320,1980,
2011-05-31_11:13,8926.34,8926.34,8923.43,8924.88,8117,293,2111,
2011-05-31_11:14,8925.11,8925.75,8925.11,8925.75,7154,264,1886,
2011-05-31_11:15,8924.70,8927.42,8923.69,8923.69,8616,277,1963,
2011-05-31_11:16,8924.95,8926.16,8924.46,8925.61,7603,245,1838,
2011-05-31_11:17,8925.65,8927.39,8923.90,8927.09,10119,322,1935,
2011-05-31_11:18,8923.33,8923.33,8920.65,8920.89,7791,243,1896,
2011-05-31_11:19,8923.94,8923.94,8920.91,8920.91,9270,293,2018,
2011-05-31_11:20,8920.24,8922.26,8919.99,8921.12,11238,294,2478,
2011-05-31_11:21,8919.54,8919.54,8917.43,8917.84,11713,266,2477,
2011-05-31_11:22,8919.28,8921.51,8919.28,8921.51,10072,216,2066,
2011-05-31_11:23,8919.36,8919.36,8917.55,8919.05,12051,284,2447,
2011-05-31_11:24,8921.00,8921.00,8917.85,8918.81,10646,269,2129,
2011-05-31_11:25,8920.63,8920.63,8919.15,8919.15,8571,227,1919,
2011-05-31_11:26,8918.39,8918.81,8917.42,8917.42,8813,230,2045,
2011-05-31_11:27,8919.80,8921.65,8918.90,8918.90,8913,263,2053,
2011-05-31_11:28,8918.97,8920.06,8918.97,8919.39,8808,268,1925,
2011-05-31_11:29,8918.06,8918.77,8917.70,8918.77,8627,275,1868,
2011-05-31_11:30,8916.64,8917.65,8915.67,8916.01,7714,282,1749,
2011-05-31_11:31,8915.23,8921.17,8914.84,8921.17,9425,251,1920,
2011-05-31_11:32,8920.90,8922.03,8917.85,8922.03,10602,296,2046,
2011-05-31_11:33,8921.47,8922.39,8920.81,8922.39,10142,273,2186,
2011-05-31_11:34,8923.57,8923.57,8919.36,8919.36,8332,237,1805,
2011-05-31_11:35,8920.70,8920.70,8919.02,8919.13,6274,177,1565,
2011-05-31_11:36,8921.10,8921.78,8919.08,8921.78,7086,236,1720,
2011-05-31_11:37,8923.11,8923.11,8920.92,8921.94,7385,204,1729,
2011-05-31_11:38,8923.77,8923.77,8922.73,8922.77,10959,381,2218,
2011-05-31_11:39,8923.52,8925.93,8923.15,8923.15,13805,493,2792,
2011-05-31_11:40,8922.19,8924.31,8921.66,8924.31,7830,256,1992,
2011-05-31_11:41,8924.20,8924.20,8920.29,8920.69,8839,261,2096,
2011-05-31_11:42,8926.32,8926.32,8920.14,8921.29,8336,245,2035,
2011-05-31_11:43,8921.48,8922.67,8920.22,8920.22,9248,243,1981,
2011-05-31_11:44,8923.65,8923.65,8918.97,8918.97,9364,235,2023,
2011-05-31_11:45,8920.91,8921.18,8918.11,8918.29,9868,261,2124,
2011-05-31_11:46,8918.23,8919.79,8917.62,8919.79,9580,255,2255,
2011-05-31_11:47,8923.43,8923.43,8921.38,8921.40,7503,209,1933,
2011-05-31_11:48,8923.86,8923.86,8919.84,8920.95,7236,229,1817,
2011-05-31_11:49,8920.13,8920.13,8916.26,8916.52,8953,257,1875,
2011-05-31_11:50,8923.49,8923.49,8917.60,8917.60,9080,266,1969,
2011-05-31_11:51,8917.57,8918.85,8916.84,8918.85,8041,253,2045,
2011-05-31_11:52,8920.46,8920.46,8916.43,8916.43,7761,228,1789,
2011-05-31_11:53,8916.16,8916.56,8913.85,8915.62,5710,216,1653,
2011-05-31_11:54,8912.18,8915.22,8912.18,8915.22,7371,254,1901,
2011-05-31_11:55,8914.06,8914.60,8914.01,8914.03,7690,235,1892,
2011-05-31_11:56,8916.93,8916.93,8913.66,8915.35,7957,272,1960,
2011-05-31_11:57,8915.37,8915.37,8912.93,8914.00,7474,262,1987,
2011-05-31_11:58,8918.65,8918.65,8916.57,8916.94,10145,292,2104,
2011-05-31_11:59,8915.81,8916.36,8914.28,8916.36,8020,236,1907,
2011-05-31_12:00,8916.91,8918.41,8914.08,8914.66,8481,231,1746,
2011-05-31_12:01,8916.56,8916.56,8913.61,8913.61,10982,255,2154,
2011-05-31_12:02,8915.64,8916.57,8913.47,8913.87,8183,234,1793,
2011-05-31_12:03,8914.45,8916.07,8914.32,8914.37,8706,236,1901,
2011-05-31_12:04,8915.02,8915.02,8914.38,8914.38,9175,248,2119,
2011-05-31_12:05,8913.67,8914.47,8913.40,8914.47,8974,248,1864,
2011-05-31_12:06,8914.74,8919.27,8914.74,8919.27,7843,216,1717,
2011-05-31_12:07,8916.85,8918.25,8916.34,8918.25,8666,207,1821,
2011-05-31_12:08,8917.68,8919.48,8916.79,8919.48,8689,330,2362,
2011-05-31_12:09,8920.59,8920.59,8919.24,8920.06,9195,272,2047,
2011-05-31_12:10,8921.12,8921.12,8917.15,8919.87,8801,283,2120,
2011-05-31_12:11,8919.82,8921.96,8919.82,8921.04,12734,390,2615,
2011-05-31_12:12,8924.73,8927.72,8924.73,8927.56,14392,517,3065,
2011-05-31_12:13,8926.06,8927.88,8924.72,8927.88,12003,332,2520,
2011-05-31_12:14,8925.80,8927.13,8925.80,8927.13,9404,271,2335,
2011-05-31_12:15,8927.66,8928.21,8925.83,8928.21,10256,282,2339,
2011-05-31_12:16,8931.12,8931.12,8927.34,8929.73,12032,429,2611,
2011-05-31_12:17,8930.30,8930.30,8928.46,8928.64,11459,362,2581,
2011-05-31_12:18,8928.46,8929.05,8927.06,8927.06,13244,334,2346,
2011-05-31_12:19,8927.33,8930.60,8927.33,8929.85,12276,284,2322,
2011-05-31_12:20,8925.40,8931.45,8925.40,8931.30,8472,315,2160,
2011-05-31_12:21,8935.68,8937.11,8932.51,8937.11,14716,551,3418,
2011-05-31_12:22,8938.73,8938.73,8936.97,8936.97,11025,394,2714,
2011-05-31_12:23,8936.79,8939.04,8936.79,8937.14,9727,310,2523,
2011-05-31_12:24,8937.97,8942.38,8937.97,8940.72,11357,417,2645,
2011-05-31_12:25,8944.94,8946.07,8944.94,8945.77,21066,584,3895,
2011-05-31_12:26,8946.25,8946.25,8944.26,8944.83,12219,362,2803,
2011-05-31_12:27,8944.30,8944.32,8942.07,8942.07,10985,280,2451,
2011-05-31_12:28,8943.53,8948.08,8943.53,8946.36,10377,289,2582,
2011-05-31_12:29,8946.96,8953.32,8946.96,8953.32,18808,585,4042,
2011-05-31_12:30,8951.27,8952.81,8951.27,8952.81,14507,414,3120,
2011-05-31_12:31,8950.44,8953.23,8950.44,8950.91,12757,346,2732,
2011-05-31_12:32,8951.82,8951.82,8948.20,8949.48,12210,357,2745,
2011-05-31_12:33,8949.16,8951.41,8949.07,8950.13,12358,339,2634,
2011-05-31_12:34,8947.89,8947.89,8945.11,8945.36,11496,328,2689,
2011-05-31_12:35,8945.68,8945.90,8943.97,8943.97,8641,241,2240,
2011-05-31_12:36,8941.89,8943.72,8941.89,8943.72,9904,300,2397,
2011-05-31_12:37,8944.22,8944.22,8942.78,8942.78,9428,292,2340,
2011-05-31_12:38,8942.17,8945.95,8942.17,8945.95,10116,320,2448,
2011-05-31_12:39,8944.28,8944.28,8941.54,8941.54,10170,273,2391,
2011-05-31_12:40,8940.07,8942.60,8940.07,8942.13,11066,318,2502,
2011-05-31_12:41,8939.35,8943.09,8939.35,8942.74,10797,311,2589,
2011-05-31_12:42,8941.76,8941.76,8940.60,8940.84,10031,273,2256,
2011-05-31_12:43,8937.49,8945.91,8937.49,8945.91,10101,320,2451,
2011-05-31_12:44,8945.69,8945.69,8938.79,8940.97,10044,281,2272,
2011-05-31_12:45,8943.01,8943.01,8941.44,8942.18,12080,340,2657,
2011-05-31_12:46,8943.42,8946.21,8943.19,8946.21,12229,385,2877,
2011-05-31_12:47,8945.63,8945.63,8942.84,8943.34,11218,275,2378,
2011-05-31_12:48,8946.07,8947.35,8945.83,8946.93,14080,360,2970,
2011-05-31_12:49,8946.32,8946.32,8944.67,8944.67,15820,443,3706,
2011-05-31_12:50,8944.71,8948.31,8944.71,8948.31,12918,330,2822,
2011-05-31_12:51,8947.23,8947.23,8943.78,8943.78,16761,394,2840,
2011-05-31_12:52,8943.24,8946.05,8943.24,8944.29,14027,321,2785,
2011-05-31_12:53,8945.31,8947.74,8945.31,8947.72,10731,286,2568,
2011-05-31_12:54,8945.69,8948.45,8945.69,8948.03,12858,358,2999,
2011-05-31_12:55,8948.58,8948.58,8945.27,8946.11,16938,423,3166,
2011-05-31_12:56,8947.75,8947.75,8943.10,8943.10,18467,380,3262,
2011-05-31_12:57,8947.10,8947.10,8946.21,8946.68,19569,377,3043,
2011-05-31_12:58,8946.65,8946.65,8944.87,8946.48,15595,391,3284,
2011-05-31_12:59,8948.96,8951.24,8948.95,8948.95,16813,468,3549,
2011-05-31_13:00,8950.02,8952.38,8949.03,8949.03,16213,482,3808,
2011-05-31_13:01,8951.64,8958.25,8951.64,8957.66,23631,836,4882,
2011-05-31_13:02,8959.27,8965.06,8959.27,8965.06,23663,627,4498,
2011-05-31_13:03,8968.67,8968.67,8965.29,8965.42,22446,586,4303,
2011-05-31_13:04,8966.47,8970.07,8966.00,8970.07,20136,523,4375,
2011-05-31_13:05,8972.96,8974.56,8972.96,8973.25,22785,686,4937,
2011-05-31_13:06,8974.46,8976.95,8973.80,8974.65,19267,463,4013,
2011-05-31_13:07,8976.88,8980.04,8976.88,8978.88,28234,686,5482,
2011-05-31_13:08,8978.47,8979.40,8973.33,8973.51,23028,488,4431,
2011-05-31_13:09,8977.08,8978.79,8974.77,8978.48,22072,563,4726,
2011-05-31_13:10,8976.01,8976.01,8971.07,8971.07,20838,484,4071,
2011-05-31_13:11,8969.44,8973.34,8969.44,8973.34,23014,562,4657,
2011-05-31_13:12,8975.82,8978.26,8975.82,8978.26,24293,798,5241,
2011-05-31_13:13,8979.16,8989.01,8979.16,8988.50,30781,919,6519,
2011-05-31_13:14,8986.65,8989.84,8986.65,8988.22,25073,583,4753,
2011-05-31_13:15,8989.40,8989.40,8988.01,8988.01,21593,580,4701,
2011-05-31_13:16,8987.26,8987.26,8982.61,8982.61,21219,559,4725,
2011-05-31_13:17,8987.03,8987.03,8984.50,8984.50,22271,571,5055,
2011-05-31_13:18,8984.18,8984.82,8984.10,8984.66,23014,615,5178,
2011-05-31_13:19,8982.58,8983.70,8982.58,8983.70,24490,670,5140,
2011-05-31_13:20,8985.82,8986.48,8985.38,8985.97,25945,627,5738,
2011-05-31_13:21,8988.47,8990.32,8985.48,8990.32,26451,750,6448,
2011-05-31_13:22,8988.66,8991.95,8988.66,8991.95,29257,903,7165,
2011-05-31_13:23,8996.02,8997.72,8995.19,8997.72,42565,1328,9353,
2011-05-31_13:24,9003.60,9003.60,8998.57,8998.57,40442,1209,8577,
2011-05-31_13:25,8996.80,9000.10,8994.93,9000.10,33791,925,7164,
2011-05-31_13:26,9000.09,9000.09,9000.09,9000.09,0,0,0,
2011-05-31_13:27,9000.09,9000.09,9000.09,9000.09,0,0,0,
2011-05-31_13:28,9000.09,9000.09,9000.09,9000.09,0,0,0,
2011-05-31_13:29,9000.09,9000.09,9000.09,9000.09,0,0,0,
2011-05-31_13:30,9000.09,9000.09,8988.84,8988.84,442649,18398,46464,
2011-06-01_09:01,8999.84,9013.78,8999.84,9013.78,81068,3687,22308,
2011-06-01_09:02,9013.81,9017.71,9013.81,9017.71,32124,1523,8449,
2011-06-01_09:03,9018.32,9018.32,9017.50,9017.50,36704,1604,8314,
2011-06-01_09:04,9017.56,9017.56,9013.84,9014.23,43799,1154,7774,
2011-06-01_09:05,9015.58,9015.95,9014.87,9015.26,43137,964,7554,
2011-06-01_09:06,9015.05,9015.45,9013.69,9015.45,39042,862,6831,
2011-06-01_09:07,9013.79,9013.79,9012.43,9013.53,36361,848,6492,
2011-06-01_09:08,9013.34,9016.86,9013.34,9015.88,38099,973,7164,
2011-06-01_09:09,9015.19,9016.38,9015.19,9015.35,34890,896,6955,
2011-06-01_09:10,9014.16,9019.18,9014.16,9018.97,38092,1009,7098,
2011-06-01_09:11,9017.43,9020.78,9017.43,9020.78,36579,920,6657,
2011-06-01_09:12,9017.86,9017.86,9013.76,9013.76,31544,768,5906,
2011-06-01_09:13,9016.92,9020.63,9016.92,9020.63,32382,804,5950,
2011-06-01_09:14,9020.62,9021.04,9019.93,9021.04,27794,724,5768,
2011-06-01_09:15,9024.13,9034.02,9024.13,9034.02,33894,977,6889,
2011-06-01_09:16,9036.33,9039.61,9035.05,9039.61,34171,931,6620,
2011-06-01_09:17,9037.74,9040.90,9036.74,9040.60,35960,923,6747,
2011-06-01_09:18,9040.05,9043.68,9040.05,9043.68,33335,912,6795,
2011-06-01_09:19,9041.22,9041.22,9040.10,9040.72,29234,789,6202,
2011-06-01_09:20,9043.06,9043.06,9040.34,9040.34,24875,694,5283,
2011-06-01_09:21,9040.05,9040.92,9037.45,9037.45,22876,663,4979,
2011-06-01_09:22,9039.49,9039.49,9037.19,9038.11,22488,667,4766,
2011-06-01_09:23,9036.30,9036.30,9032.62,9032.62,25410,637,4902,
2011-06-01_09:24,9031.14,9031.14,9030.19,9030.82,25498,753,5271,
2011-06-01_09:25,9030.52,9030.52,9026.24,9027.01,24178,604,4625,
2011-06-01_09:26,9024.62,9024.89,9023.19,9023.19,26343,685,4741,
2011-06-01_09:27,9023.19,9023.19,9019.72,9019.72,25663,651,4626,
2011-06-01_09:28,9021.31,9021.31,9018.64,9019.05,22970,530,4363,
2011-06-01_09:29,9020.52,9020.52,9018.79,9018.79,18723,462,4093,
2011-06-01_09:30,9017.34,9024.82,9017.34,9024.82,24115,547,4588,
2011-06-01_09:31,9021.05,9028.37,9021.05,9028.37,20148,512,4171,
2011-06-01_09:32,9026.70,9026.70,9025.83,9026.69,18129,487,3978,
2011-06-01_09:33,9026.07,9029.24,9025.81,9029.24,21674,623,4444,
2011-06-01_09:34,9025.51,9028.10,9024.82,9028.10,16288,458,3691,
2011-06-01_09:35,9024.12,9024.12,9022.75,9022.75,19252,512,3954,
2011-06-01_09:36,9023.37,9023.37,9019.69,9021.42,16661,441,3637,
2011-06-01_09:37,9021.63,9025.75,9021.63,9025.75,18545,528,3889,
2011-06-01_09:38,9022.04,9023.78,9022.01,9022.01,15440,421,3573,
2011-06-01_09:39,9023.23,9027.54,9023.23,9027.54,18212,508,3774,
2011-06-01_09:40,9026.35,9029.55,9026.35,9028.03,18318,609,3797,
2011-06-01_09:41,9029.15,9029.15,9026.57,9026.57,21455,564,3959,
2011-06-01_09:42,9030.44,9030.44,9028.63,9029.32,15869,648,3975,
2011-06-01_09:43,9031.15,9031.15,9028.68,9028.68,17410,660,3718,
2011-06-01_09:44,9034.08,9034.08,9030.55,9030.55,16331,515,3659,
2011-06-01_09:45,9035.77,9038.03,9032.67,9038.03,17312,590,3829,
2011-06-01_09:46,9037.78,9037.78,9036.53,9036.69,18333,601,3817,
2011-06-01_09:47,9037.93,9037.93,9034.91,9034.91,16212,529,3428,
2011-06-01_09:48,9034.92,9034.92,9034.05,9034.51,14255,443,3296,
2011-06-01_09:49,9036.98,9036.98,9034.24,9034.51,16920,514,3447,
2011-06-01_09:50,9035.94,9036.29,9033.88,9036.26,17356,459,3590,
2011-06-01_09:51,9033.39,9037.63,9033.39,9034.41,19501,526,4166,
2011-06-01_09:52,9035.55,9043.53,9035.55,9041.49,19167,546,4014,
2011-06-01_09:53,9038.58,9040.27,9037.07,9037.07,13285,381,3309,
2011-06-01_09:54,9040.72,9043.67,9040.72,9043.67,16520,491,3796,
2011-06-01_09:55,9047.85,9048.02,9044.14,9044.14,20549,653,4310,
2011-06-01_09:56,9045.18,9045.81,9044.18,9044.18,18791,548,3913,
2011-06-01_09:57,9041.63,9044.70,9041.63,9044.70,16620,508,3623,
2011-06-01_09:58,9041.92,9047.30,9041.92,9047.19,15515,469,3453,
2011-06-01_09:59,9046.50,9046.50,9042.39,9044.37,12371,365,2932,
2011-06-01_10:00,9043.56,9045.06,9042.96,9042.96,12805,424,3051,
2011-06-01_10:01,9042.13,9043.55,9042.13,9042.58,15648,453,3197,
2011-06-01_10:02,9043.98,9043.98,9041.61,9042.76,17381,433,3185,
2011-06-01_10:03,9041.45,9041.45,9036.84,9036.84,13348,400,2808,
2011-06-01_10:04,9040.03,9040.03,9037.08,9037.08,14464,485,3063,
2011-06-01_10:05,9039.58,9039.58,9033.65,9034.39,15078,470,3138,
2011-06-01_10:06,9031.21,9034.68,9031.21,9034.68,12710,442,3189,
2011-06-01_10:07,9033.40,9033.55,9032.14,9033.55,15013,419,3040,
2011-06-01_10:08,9035.24,9035.24,9030.67,9031.63,13767,401,2923,
2011-06-01_10:09,9034.88,9034.88,9031.76,9034.64,12831,399,2842,
2011-06-01_10:10,9031.54,9035.83,9031.54,9032.35,12074,418,2681,
2011-06-01_10:11,9035.61,9035.61,9034.07,9034.42,12518,338,2710,
2011-06-01_10:12,9035.47,9035.47,9033.77,9034.31,14649,380,2743,
2011-06-01_10:13,9037.89,9037.89,9034.65,9035.58,12915,382,2652,
2011-06-01_10:14,9032.27,9034.83,9032.27,9034.83,10835,314,2427,
2011-06-01_10:15,9034.10,9036.47,9034.10,9036.40,11344,346,2366,
2011-06-01_10:16,9034.94,9036.88,9034.94,9036.67,12310,359,2498,
2011-06-01_10:17,9038.27,9038.27,9037.02,9037.02,10101,309,2470,
2011-06-01_10:18,9035.23,9036.44,9035.23,9036.33,10621,343,2258,
2011-06-01_10:19,9039.53,9039.53,9035.69,9036.64,10181,344,2437,
2011-06-01_10:20,9038.66,9039.01,9037.48,9039.01,10001,328,2493,
2011-06-01_10:21,9037.68,9037.92,9037.14,9037.89,9608,370,2291,
2011-06-01_10:22,9037.92,9042.31,9034.76,9042.31,10417,363,2375,
2011-06-01_10:23,9039.07,9044.63,9039.07,9044.63,12483,477,3203,
2011-06-01_10:24,9045.82,9048.09,9043.64,9045.50,11623,413,2663,
2011-06-01_10:25,9043.36,9047.81,9043.36,9047.81,11394,472,2633,
2011-06-01_10:26,9046.40,9046.40,9042.83,9043.48,11777,508,2781,
2011-06-01_10:27,9045.05,9045.08,9042.62,9043.98,10883,422,2650,
2011-06-01_10:28,9041.65,9043.29,9041.65,9043.00,10801,357,2593,
2011-06-01_10:29,9044.96,9045.07,9043.27,9045.07,10074,345,2632,
2011-06-01_10:30,9046.22,9047.32,9044.82,9045.83,9507,347,2500,
2011-06-01_10:31,9045.18,9046.96,9042.49,9042.49,14152,521,3012,
2011-06-01_10:32,9047.55,9048.21,9043.73,9048.21,11697,445,2549,
2011-06-01_10:33,9048.42,9048.42,9045.35,9045.35,13416,507,2643,
2011-06-01_10:34,9045.17,9046.51,9044.67,9046.51,11708,443,2592,
2011-06-01_10:35,9047.11,9047.11,9045.40,9045.91,9970,394,2335,
2011-06-01_10:36,9045.95,9048.73,9045.95,9048.73,11047,412,2376,
2011-06-01_10:37,9057.38,9057.99,9053.52,9054.11,18782,637,3993,
2011-06-01_10:38,9055.91,9055.91,9053.84,9055.84,13603,490,3276,
2011-06-01_10:39,9052.94,9055.00,9052.94,9053.27,13461,625,3412,
2011-06-01_10:40,9054.02,9059.57,9054.02,9059.57,15961,526,3318,
2011-06-01_10:41,9059.58,9059.58,9052.82,9052.82,14795,447,3081,
2011-06-01_10:42,9055.51,9058.22,9055.24,9058.22,14248,409,2920,
2011-06-01_10:43,9057.48,9057.48,9053.12,9053.12,13337,365,2715,
2011-06-01_10:44,9053.98,9055.36,9051.79,9055.36,10928,336,2422,
2011-06-01_10:45,9053.42,9055.48,9052.88,9055.42,11714,346,2451,
2011-06-01_10:46,9051.28,9055.86,9051.28,9054.90,11152,344,2364,
2011-06-01_10:47,9057.33,9064.22,9057.33,9064.22,18713,678,5514,
2011-06-01_10:48,9065.70,9067.91,9065.70,9067.70,25806,875,5795,
2011-06-01_10:49,9067.13,9067.13,9064.79,9065.04,17385,549,3391,
2011-06-01_10:50,9065.32,9067.49,9063.09,9067.49,14223,472,3037,
2011-06-01_10:51,9065.46,9068.51,9065.46,9068.51,18314,660,3731,
2011-06-01_10:52,9072.46,9074.22,9072.18,9073.48,22994,882,4523,
2011-06-01_10:53,9074.38,9076.47,9073.01,9073.01,17041,582,3539,
2011-06-01_10:54,9075.28,9079.04,9075.28,9077.97,21049,723,4475,
2011-06-01_10:55,9079.16,9081.77,9079.16,9081.77,16358,514,3411,
2011-06-01_10:56,9077.61,9079.54,9075.79,9075.79,13500,469,3202,
2011-06-01_10:57,9077.23,9077.23,9074.18,9074.18,14804,457,3049,
2011-06-01_10:58,9072.17,9072.26,9069.26,9072.26,14124,411,2953,
2011-06-01_10:59,9070.44,9070.44,9068.81,9068.81,14158,395,3097,
2011-06-01_11:00,9067.80,9067.80,9065.34,9067.38,13954,373,2741,
2011-06-01_11:01,9066.87,9068.57,9065.99,9065.99,15471,460,2803,
2011-06-01_11:02,9066.52,9066.52,9065.15,9065.15,11212,299,2324,
2011-06-01_11:03,9062.93,9063.95,9062.93,9063.65,12579,424,2765,
2011-06-01_11:04,9062.40,9062.40,9059.29,9059.83,11277,339,2383,
2011-06-01_11:05,9059.41,9062.24,9059.41,9062.24,11859,348,2552,
2011-06-01_11:06,9060.00,9061.38,9060.00,9060.98,10333,343,2426,
2011-06-01_11:07,9060.73,9060.83,9060.34,9060.83,11188,329,2214,
2011-06-01_11:08,9060.03,9060.03,9056.57,9059.06,9193,276,1954,
2011-06-01_11:09,9062.02,9065.00,9062.02,9062.27,8394,310,2124,
2011-06-01_11:10,9062.35,9063.61,9062.11,9062.11,8896,265,1943,
2011-06-01_11:11,9061.83,9064.91,9061.83,9063.28,10383,329,2290,
2011-06-01_11:12,9065.52,9065.52,9061.11,9061.11,12992,319,2456,
2011-06-01_11:13,9060.68,9064.34,9060.68,9064.34,10394,274,2175,
2011-06-01_11:14,9061.50,9061.50,9059.98,9060.51,11754,453,2294,
2011-06-01_11:15,9064.15,9064.15,9061.70,9064.00,9825,313,2363,
2011-06-01_11:16,9065.00,9067.41,9061.07,9067.41,9931,313,2353,
2011-06-01_11:17,9068.06,9068.06,9061.55,9062.58,12605,366,2607,
2011-06-01_11:18,9066.51,9066.53,9061.17,9066.53,14445,431,2976,
2011-06-01_11:19,9065.33,9065.33,9063.46,9063.46,10015,274,2151,
2011-06-01_11:20,9063.82,9066.24,9063.29,9065.32,8598,275,2116,
2011-06-01_11:21,9066.67,9068.69,9064.71,9065.51,12000,329,2513,
2011-06-01_11:22,9066.98,9070.15,9066.98,9070.15,16323,457,2939,
2011-06-01_11:23,9070.65,9074.63,9070.65,9074.63,16514,454,2933,
2011-06-01_11:24,9072.12,9076.48,9072.12,9074.14,14973,411,2889,
2011-06-01_11:25,9073.77,9077.80,9073.58,9077.18,16710,381,2572,
2011-06-01_11:26,9077.28,9077.28,9073.01,9073.52,12112,366,2500,
2011-06-01_11:27,9073.11,9076.02,9071.68,9076.02,11820,348,2368,
2011-06-01_11:28,9076.64,9076.64,9073.35,9073.35,11959,454,2556,
2011-06-01_11:29,9072.74,9073.32,9071.85,9072.51,13414,434,2422,
2011-06-01_11:30,9073.23,9073.95,9073.22,9073.90,11268,330,2284,
2011-06-01_11:31,9073.49,9075.75,9073.49,9075.75,9908,304,2079,
2011-06-01_11:32,9074.37,9074.44,9072.99,9072.99,9103,291,2032,
2011-06-01_11:33,9074.76,9074.76,9073.45,9073.82,11293,341,2284,
2011-06-01_11:34,9072.28,9075.96,9071.78,9075.96,10390,340,2218,
2011-06-01_11:35,9074.66,9074.66,9070.41,9071.36,10668,340,2167,
2011-06-01_11:36,9069.96,9069.96,9066.73,9067.13,10561,364,2367,
2011-06-01_11:37,9066.25,9068.57,9064.75,9068.57,11382,374,2465,
2011-06-01_11:38,9065.72,9066.98,9065.72,9066.97,10344,414,2315,
2011-06-01_11:39,9066.17,9066.17,9065.82,9065.96,10605,373,2338,
2011-06-01_11:40,9066.10,9069.19,9066.10,9068.12,11153,377,2508,
2011-06-01_11:41,9068.79,9068.82,9067.98,9067.98,8941,279,2249,
2011-06-01_11:42,9069.84,9070.05,9068.02,9070.05,9190,333,2276,
2011-06-01_11:43,9070.33,9070.33,9068.46,9069.03,10282,301,2223,
2011-06-01_11:44,9069.39,9071.51,9068.19,9071.51,7765,243,1836,
2011-06-01_11:45,9067.09,9067.41,9066.43,9067.17,8622,271,1922,
2011-06-01_11:46,9065.20,9068.24,9064.66,9064.66,9917,282,2018,
2011-06-01_11:47,9068.18,9069.20,9066.78,9066.78,10599,397,2457,
2011-06-01_11:48,9069.07,9072.93,9069.07,9071.61,11512,479,2674,
2011-06-01_11:49,9070.32,9077.51,9070.32,9077.51,10495,416,3008,
2011-06-01_11:50,9078.00,9079.84,9078.00,9079.84,13545,593,3705,
2011-06-01_11:51,9076.35,9077.43,9075.25,9077.43,12356,378,2393,
2011-06-01_11:52,9073.86,9073.86,9071.91,9072.04,10295,385,2301,
2011-06-01_11:53,9071.82,9071.82,9067.26,9070.03,8426,257,1865,
2011-06-01_11:54,9070.44,9075.39,9070.44,9075.39,9893,314,2122,
2011-06-01_11:55,9074.43,9076.23,9074.21,9074.74,10368,298,2199,
2011-06-01_11:56,9071.97,9071.97,9069.70,9069.70,9707,298,2112,
2011-06-01_11:57,9069.24,9071.59,9069.24,9071.59,7403,266,1916,
2011-06-01_11:58,9069.96,9071.91,9069.31,9069.48,9195,294,2082,
2011-06-01_11:59,9070.62,9072.34,9068.39,9068.39,7546,210,1785,
2011-06-01_12:00,9072.13,9073.18,9069.98,9073.18,8720,249,1739,
2011-06-01_12:01,9072.85,9072.85,9068.92,9070.52,7382,265,1901,
2011-06-01_12:02,9070.04,9071.56,9067.30,9067.30,7753,239,1710,
2011-06-01_12:03,9071.26,9071.26,9068.64,9068.64,8451,233,1654,
2011-06-01_12:04,9069.50,9073.11,9069.50,9073.11,9059,294,2062,
2011-06-01_12:05,9072.00,9074.19,9068.89,9069.03,9716,360,2200,
2011-06-01_12:06,9073.07,9076.26,9073.07,9073.79,11701,371,2510,
2011-06-01_12:07,9071.94,9076.34,9071.94,9075.95,9042,337,2323,
2011-06-01_12:08,9076.47,9082.30,9076.47,9081.60,16393,607,3865,
2011-06-01_12:09,9079.22,9082.57,9076.51,9076.51,8804,302,2246,
2011-06-01_12:10,9075.61,9080.60,9075.61,9080.13,11080,304,2382,
2011-06-01_12:11,9079.87,9087.04,9079.87,9084.21,10055,357,2788,
2011-06-01_12:12,9083.20,9083.53,9080.18,9080.18,8798,282,2116,
2011-06-01_12:13,9081.94,9083.78,9081.94,9081.98,9774,348,2324,
2011-06-01_12:14,9080.38,9081.16,9080.38,9081.16,9786,312,2166,
2011-06-01_12:15,9081.38,9082.77,9081.38,9082.01,8698,250,2081,
2011-06-01_12:16,9084.49,9088.16,9084.49,9088.16,13744,446,3273,
2011-06-01_12:17,9089.47,9089.47,9085.93,9085.93,13622,421,2758,
2011-06-01_12:18,9085.20,9085.75,9085.20,9085.75,10963,361,2513,
2011-06-01_12:19,9086.09,9086.09,9082.80,9084.14,10727,319,2321,
2011-06-01_12:20,9083.51,9085.64,9079.57,9085.64,9497,286,2267,
2011-06-01_12:21,9082.45,9082.83,9080.24,9082.83,9195,303,2098,
2011-06-01_12:22,9080.68,9083.35,9080.68,9083.13,9780,278,2274,
2011-06-01_12:23,9080.20,9080.20,9077.20,9078.52,11431,373,2458,
2011-06-01_12:24,9076.69,9081.68,9075.48,9075.48,12223,316,2124,
2011-06-01_12:25,9076.40,9079.18,9075.50,9079.18,9776,303,2311,
2011-06-01_12:26,9076.87,9078.35,9076.87,9078.20,10716,313,2420,
2011-06-01_12:27,9076.72,9076.72,9074.25,9074.25,10660,306,2207,
2011-06-01_12:28,9074.74,9075.23,9073.06,9075.23,10688,348,2226,
2011-06-01_12:29,9075.67,9075.67,9071.77,9074.85,9847,347,2114,
2011-06-01_12:30,9071.47,9075.11,9070.75,9075.11,11176,371,2480,
2011-06-01_12:31,9074.73,9076.98,9074.73,9076.59,10575,340,2552,
2011-06-01_12:32,9079.06,9079.45,9077.77,9077.96,12935,449,3326,
2011-06-01_12:33,9077.67,9077.67,9073.45,9073.45,9975,314,2212,
2011-06-01_12:34,9075.94,9076.73,9074.22,9075.21,9346,299,2252,
2011-06-01_12:35,9077.58,9080.01,9077.58,9078.77,10609,336,2339,
2011-06-01_12:36,9076.14,9077.55,9075.24,9075.24,9581,282,2165,
2011-06-01_12:37,9077.63,9077.90,9077.21,9077.90,9125,314,2340,
2011-06-01_12:38,9075.08,9075.08,9073.21,9073.21,11810,322,2398,
2011-06-01_12:39,9076.51,9076.51,9073.64,9075.39,10643,281,2283,
2011-06-01_12:40,9074.70,9074.70,9072.38,9072.38,8452,280,2152,
2011-06-01_12:41,9077.14,9077.14,9072.52,9073.40,8669,266,2063,
2011-06-01_12:42,9075.91,9075.91,9073.54,9073.54,9804,282,2203,
2011-06-01_12:43,9075.34,9075.34,9073.01,9073.01,8347,297,2114,
2011-06-01_12:44,9074.06,9074.06,9068.95,9068.95,11525,331,2375,
2011-06-01_12:45,9068.02,9072.57,9068.02,9072.13,12524,388,2552,
2011-06-01_12:46,9070.68,9071.19,9066.81,9067.79,12870,458,2922,
2011-06-01_12:47,9068.24,9068.95,9066.25,9068.95,13455,390,2650,
2011-06-01_12:48,9067.39,9070.39,9067.39,9070.39,13149,351,2734,
2011-06-01_12:49,9065.95,9066.63,9065.65,9065.65,15294,415,2892,
2011-06-01_12:50,9069.40,9070.63,9066.49,9068.66,11629,371,2802,
2011-06-01_12:51,9069.40,9069.57,9066.87,9067.88,13649,404,2905,
2011-06-01_12:52,9067.59,9071.02,9067.59,9071.02,11894,389,3023,
2011-06-01_12:53,9071.82,9076.59,9071.82,9075.43,13504,369,3131,
2011-06-01_12:54,9075.03,9077.97,9075.03,9077.23,14541,484,3763,
2011-06-01_12:55,9077.99,9077.99,9074.64,9075.31,11072,325,2779,
2011-06-01_12:56,9073.97,9075.35,9073.26,9073.26,12248,354,2929,
2011-06-01_12:57,9075.80,9081.28,9075.80,9081.28,13330,540,3665,
2011-06-01_12:58,9081.96,9083.43,9081.96,9082.48,17102,722,4221,
2011-06-01_12:59,9085.54,9085.80,9084.77,9084.77,16823,530,4056,
2011-06-01_13:00,9084.64,9084.64,9078.48,9078.48,12723,430,3046,
2011-06-01_13:01,9079.84,9079.84,9078.05,9078.05,13905,544,3060,
2011-06-01_13:02,9080.04,9080.74,9080.04,9080.27,14451,549,3261,
2011-06-01_13:03,9078.82,9079.92,9077.55,9079.92,12401,437,3197,
2011-06-01_13:04,9078.33,9078.33,9074.76,9074.76,17686,472,2963,
2011-06-01_13:05,9074.96,9074.96,9072.38,9074.20,15930,469,3321,
2011-06-01_13:06,9070.68,9073.76,9070.68,9070.89,14832,413,3054,
2011-06-01_13:07,9069.29,9070.03,9069.15,9069.32,14013,463,3219,
2011-06-01_13:08,9068.84,9068.84,9066.57,9067.83,17995,515,3636,
2011-06-01_13:09,9067.35,9067.35,9061.03,9061.03,15387,476,3568,
2011-06-01_13:10,9062.11,9066.13,9062.11,9066.13,16198,418,3348,
2011-06-01_13:11,9065.10,9066.21,9063.51,9063.51,15260,414,3298,
2011-06-01_13:12,9061.82,9066.02,9061.82,9064.76,15168,456,3510,
2011-06-01_13:13,9066.08,9066.08,9061.46,9061.47,14711,397,3443,
2011-06-01_13:14,9063.38,9065.16,9063.38,9064.96,15396,442,3828,
2011-06-01_13:15,9065.07,9065.07,9061.07,9063.55,17166,527,4028,
2011-06-01_13:16,9066.21,9066.34,9065.69,9065.96,17594,486,3966,
2011-06-01_13:17,9066.64,9069.82,9066.64,9069.03,17107,495,4241,
2011-06-01_13:18,9070.34,9070.34,9068.57,9068.57,16908,566,4247,
2011-06-01_13:19,9068.42,9069.38,9066.85,9067.07,16113,440,3598,
2011-06-01_13:20,9068.40,9068.40,9065.17,9065.70,18121,505,4210,
2011-06-01_13:21,9066.02,9068.58,9066.02,9068.58,16705,444,3803,
2011-06-01_13:22,9068.40,9068.40,9065.33,9066.95,21050,535,4115,
2011-06-01_13:23,9067.59,9067.59,9061.76,9062.05,20180,526,4258,
2011-06-01_13:24,9071.85,9071.85,9064.53,9064.53,27519,781,5842,
2011-06-01_13:25,9064.11,9065.73,9062.42,9065.68,26643,639,5638,
2011-06-01_13:26,9065.55,9065.55,9065.55,9065.55,0,0,0,
2011-06-01_13:27,9065.55,9065.55,9065.55,9065.55,0,0,0,
2011-06-01_13:28,9065.55,9065.55,9065.55,9065.55,0,0,0,
2011-06-01_13:29,9065.55,9065.55,9065.55,9065.55,0,0,0,
2011-06-01_13:30,9065.55,9065.55,9062.35,9062.35,143558,5648,33218,
2011-06-02_09:01,8981.71,8983.55,8977.67,8983.55,86011,3962,26233,
2011-06-02_09:02,8990.24,9003.38,8990.24,9003.38,44836,1875,11959,
2011-06-02_09:03,9005.17,9010.71,9005.17,9010.71,45678,1565,9968,
2011-06-02_09:04,9008.57,9008.57,9001.29,9001.29,44187,1422,9237,
2011-06-02_09:05,8999.84,9001.13,8999.84,9000.13,41188,1104,7929,
2011-06-02_09:06,9002.08,9002.08,9000.77,9000.77,40439,1129,7549,
2011-06-02_09:07,9001.55,9002.27,9000.51,9002.27,34183,972,7052,
2011-06-02_09:08,9002.81,9002.81,9000.45,9002.45,34525,924,6842,
2011-06-02_09:09,8999.41,9000.51,8999.41,9000.01,33312,1007,6928,
2011-06-02_09:10,9000.03,9001.94,8997.49,8997.49,34632,909,6389,
2011-06-02_09:11,8999.58,9005.51,8999.58,9005.51,30566,857,7013,
2011-06-02_09:12,9011.85,9023.19,9011.85,9023.19,42462,1196,9071,
2011-06-02_09:13,9018.74,9021.01,9018.74,9021.01,35481,888,6583,
2011-06-02_09:14,9022.45,9022.45,9019.12,9021.76,28662,758,5638,
2011-06-02_09:15,9019.73,9019.73,9017.47,9017.98,27765,745,5501,
2011-06-02_09:16,9022.10,9022.10,9017.01,9017.01,25007,763,5510,
2011-06-02_09:17,9019.53,9019.53,9016.73,9018.44,22495,613,4749,
2011-06-02_09:18,9021.60,9021.60,9016.70,9016.89,22344,603,4301,
2011-06-02_09:19,9016.27,9019.55,9016.12,9016.12,33280,869,6443,
2011-06-02_09:20,9012.13,9013.03,9009.59,9009.59,21789,577,4520,
2011-06-02_09:21,9009.92,9009.92,9005.52,9005.60,26467,642,4689,
2011-06-02_09:22,9008.33,9008.50,9005.04,9005.04,23837,572,4376,
2011-06-02_09:23,9007.44,9011.94,9007.44,9011.94,30455,813,5513,
2011-06-02_09:24,9015.90,9020.54,9015.90,9020.54,26084,872,5842,
2011-06-02_09:25,9018.24,9019.60,9018.24,9019.56,21543,702,4182,
2011-06-02_09:26,9018.25,9021.13,9018.25,9019.01,17093,512,3981,
2011-06-02_09:27,9018.65,9023.20,9018.65,9020.37,17769,483,3749,
2011-06-02_09:28,9020.06,9024.94,9020.06,9024.94,16342,515,3817,
2011-06-02_09:29,9025.62,9025.62,9023.21,9023.21,17708,521,3845,
2011-06-02_09:30,9024.71,9031.90,9024.71,9031.90,23589,648,4760,
2011-06-02_09:31,9034.54,9036.27,9032.01,9032.01,23317,647,4858,
2011-06-02_09:32,9033.78,9033.78,9030.70,9030.78,20068,580,4120,
2011-06-02_09:33,9030.65,9030.65,9025.66,9026.89,17443,497,3666,
2011-06-02_09:34,9031.78,9031.78,9024.46,9024.46,16180,450,3337,
2011-06-02_09:35,9025.60,9027.37,9024.98,9024.98,14255,413,3292,
2011-06-02_09:36,9023.16,9023.16,9022.19,9022.63,14225,395,3224,
2011-06-02_09:37,9022.02,9025.64,9022.02,9025.64,16596,468,3580,
2011-06-02_09:38,9028.13,9028.13,9025.97,9025.97,16848,522,3949,
2011-06-02_09:39,9023.32,9027.39,9023.32,9026.77,16818,484,3677,
2011-06-02_09:40,9027.53,9027.53,9024.19,9024.19,14567,415,3190,
2011-06-02_09:41,9024.17,9024.17,9020.29,9020.87,16396,419,3337,
2011-06-02_09:42,9021.15,9021.65,9020.74,9021.02,17107,618,3774,
2011-06-02_09:43,9020.02,9024.21,9020.02,9022.03,14989,461,3609,
2011-06-02_09:44,9023.55,9023.55,9017.18,9017.18,17396,443,3438,
2011-06-02_09:45,9014.79,9020.48,9014.79,9020.48,18804,493,3749,
2011-06-02_09:46,9016.38,9016.38,9014.01,9014.01,15629,416,3363,
2011-06-02_09:47,9010.47,9011.48,9007.91,9011.48,17347,484,3513,
2011-06-02_09:48,9011.52,9017.14,9011.52,9013.27,18149,540,4086,
2011-06-02_09:49,9016.59,9016.59,9011.64,9011.74,16995,430,3550,
2011-06-02_09:50,9013.56,9018.31,9013.56,9015.76,15236,424,3774,
2011-06-02_09:51,9016.20,9017.94,9016.20,9017.94,15799,432,3818,
2011-06-02_09:52,9018.86,9018.86,9017.70,9017.70,13388,341,2819,
2011-06-02_09:53,9014.48,9016.75,9013.08,9016.75,15368,401,2884,
2011-06-02_09:54,9015.72,9017.94,9015.72,9017.44,12895,376,3133,
2011-06-02_09:55,9015.35,9015.35,9012.38,9014.68,12644,363,2893,
2011-06-02_09:56,9012.73,9012.73,9011.08,9012.52,12162,309,2511,
2011-06-02_09:57,9015.88,9015.88,9010.35,9012.10,12552,423,3171,
2011-06-02_09:58,9017.81,9020.79,9017.81,9020.79,18269,575,4310,
2011-06-02_09:59,9017.43,9019.21,9015.92,9019.21,12755,434,2968,
2011-06-02_10:00,9019.42,9020.39,9017.75,9020.39,11538,392,2882,
2011-06-02_10:01,9019.11,9019.84,9016.56,9016.56,10397,301,2576,
2011-06-02_10:02,9016.81,9020.81,9016.81,9020.10,10029,317,2488,
2011-06-02_10:03,9018.49,9018.49,9016.41,9018.17,11564,346,2531,
2011-06-02_10:04,9020.66,9022.38,9020.24,9021.89,13314,421,2774,
2011-06-02_10:05,9017.42,9020.30,9017.42,9020.30,10095,293,2397,
2011-06-02_10:06,9019.21,9019.21,9018.01,9018.54,11495,310,2357,
2011-06-02_10:07,9021.60,9025.39,9021.60,9025.14,17914,573,3759,
2011-06-02_10:08,9023.66,9026.27,9023.60,9024.56,13518,453,3561,
2011-06-02_10:09,9020.55,9022.44,9020.55,9021.94,13027,356,2838,
2011-06-02_10:10,9025.34,9025.35,9022.77,9025.35,11230,311,2641,
2011-06-02_10:11,9025.26,9027.12,9023.59,9023.59,9677,280,2171,
2011-06-02_10:12,9023.23,9023.23,9019.81,9022.75,8902,277,2139,
2011-06-02_10:13,9023.07,9024.65,9021.67,9021.67,11044,339,2597,
2011-06-02_10:14,9022.97,9024.61,9018.64,9024.61,10183,312,2392,
2011-06-02_10:15,9021.45,9021.45,9018.75,9021.32,9481,279,2256,
2011-06-02_10:16,9022.57,9022.57,9018.85,9021.17,11485,344,2494,
2011-06-02_10:17,9023.67,9025.49,9023.12,9024.00,9320,254,2165,
2011-06-02_10:18,9025.16,9026.22,9021.60,9026.22,9361,451,2137,
2011-06-02_10:19,9024.34,9024.34,9020.94,9024.24,11097,462,2255,
2011-06-02_10:20,9020.95,9021.57,9020.44,9021.57,8931,295,2082,
2011-06-02_10:21,9018.61,9019.23,9017.92,9018.36,10665,313,2251,
2011-06-02_10:22,9019.23,9019.23,9017.31,9019.05,10265,297,2181,
2011-06-02_10:23,9016.10,9016.77,9015.65,9016.77,10209,292,2039,
2011-06-02_10:24,9018.09,9018.09,9015.91,9015.91,9241,279,2041,
2011-06-02_10:25,9014.58,9015.20,9013.90,9015.20,8718,246,2008,
2011-06-02_10:26,9017.68,9017.68,9011.34,9011.34,9511,302,2121,
2011-06-02_10:27,9011.04,9011.04,9008.95,9008.95,11268,389,2385,
2011-06-02_10:28,9011.14,9011.14,9009.10,9009.14,13277,499,2824,
2011-06-02_10:29,9006.40,9006.40,9004.41,9004.93,11548,355,2525,
2011-06-02_10:30,9004.95,9004.95,9004.06,9004.06,13693,402,2910,
2011-06-02_10:31,9000.58,9002.13,9000.43,9002.13,15483,454,3077,
2011-06-02_10:32,8998.97,8999.45,8997.56,8997.66,14061,454,3544,
2011-06-02_10:33,9004.40,9004.40,8998.92,9001.38,16955,560,4076,
2011-06-02_10:34,8999.42,9003.80,8999.42,9003.50,13212,448,3472,
2011-06-02_10:35,9000.83,9003.31,9000.16,9003.31,12250,348,2583,
2011-06-02_10:36,9002.84,9004.96,9000.77,9000.77,10651,289,2400,
2011-06-02_10:37,9004.63,9005.52,8998.18,8998.18,9175,261,2230,
2011-06-02_10:38,9001.94,9003.43,9000.65,9000.65,9227,271,1999,
2011-06-02_10:39,8999.44,9001.67,8999.44,9000.79,7535,239,1783,
2011-06-02_10:40,9003.77,9005.07,9002.57,9005.07,8392,235,1898,
2011-06-02_10:41,9003.51,9003.51,9001.21,9001.29,7250,221,1817,
2011-06-02_10:42,9001.56,9006.87,9001.56,9006.87,9128,249,1889,
2011-06-02_10:43,9004.01,9005.68,9003.39,9003.39,7508,197,1746,
2011-06-02_10:44,9002.66,9004.97,9002.66,9004.39,6760,188,1590,
2011-06-02_10:45,9005.73,9005.73,9002.47,9004.52,6959,211,1653,
2011-06-02_10:46,9008.63,9008.63,9003.88,9008.43,8648,281,2081,
2011-06-02_10:47,9007.63,9008.41,9005.29,9008.41,8490,284,1882,
2011-06-02_10:48,9006.94,9010.29,9006.94,9008.14,6302,197,1575,
2011-06-02_10:49,9007.48,9008.40,9004.91,9004.91,6033,205,1481,
2011-06-02_10:50,9007.29,9007.29,9004.21,9004.21,5594,186,1429,
2011-06-02_10:51,9004.40,9007.63,9004.40,9007.63,7172,269,1681,
2011-06-02_10:52,9008.83,9008.83,9005.67,9005.83,7681,254,1701,
2011-06-02_10:53,9008.27,9012.56,9006.77,9006.77,6800,226,1761,
2011-06-02_10:54,9007.05,9009.80,9007.05,9009.80,6431,222,1640,
2011-06-02_10:55,9010.13,9012.84,9009.14,9009.61,8182,228,1872,
2011-06-02_10:56,9009.46,9010.81,9008.66,9010.15,7261,284,1844,
2011-06-02_10:57,9009.03,9012.02,9009.03,9012.02,6790,233,1633,
2011-06-02_10:58,9013.79,9013.79,9012.82,9012.94,8697,240,1689,
2011-06-02_10:59,9012.80,9012.80,9010.97,9010.99,7361,214,1526,
2011-06-02_11:00,9010.85,9014.33,9010.85,9011.27,6212,202,1670,
2011-06-02_11:01,9010.52,9012.64,9010.52,9012.56,5931,187,1435,
2011-06-02_11:02,9011.62,9015.22,9011.05,9014.62,7330,222,1631,
2011-06-02_11:03,9012.58,9013.06,9011.19,9011.19,6120,199,1669,
2011-06-02_11:04,9013.33,9013.33,9011.79,9011.79,7450,237,1814,
2011-06-02_11:05,9010.52,9014.49,9010.52,9011.09,8240,251,1761,
2011-06-02_11:06,9012.58,9014.02,9012.01,9012.99,8725,242,1921,
2011-06-02_11:07,9011.19,9014.08,9011.19,9012.06,8521,286,1973,
2011-06-02_11:08,9010.36,9018.33,9010.36,9017.29,9313,294,1858,
2011-06-02_11:09,9012.42,9013.52,9011.73,9013.52,9132,250,1975,
2011-06-02_11:10,9017.91,9017.91,9015.72,9016.24,9254,249,1809,
2011-06-02_11:11,9017.71,9017.71,9013.99,9013.99,8275,180,1552,
2011-06-02_11:12,9015.26,9017.46,9015.26,9015.55,5726,215,1469,
2011-06-02_11:13,9014.12,9015.54,9014.07,9014.07,6963,213,1512,
2011-06-02_11:14,9015.21,9015.21,9011.18,9011.18,6121,225,1580,
2011-06-02_11:15,9010.97,9014.24,9010.97,9012.54,7244,193,1419,
2011-06-02_11:16,9015.81,9015.81,9012.46,9012.92,7086,257,1617,
2011-06-02_11:17,9010.84,9013.11,9010.84,9011.80,6639,220,1584,
2011-06-02_11:18,9014.28,9014.28,9011.39,9013.06,6586,205,1760,
2011-06-02_11:19,9011.60,9013.73,9010.92,9010.92,7340,205,1678,
2011-06-02_11:20,9011.78,9013.02,9011.11,9012.71,6537,241,1620,
2011-06-02_11:21,9012.54,9013.86,9010.16,9013.79,6474,222,1637,
2011-06-02_11:22,9014.65,9014.65,9012.57,9013.49,9997,306,2126,
2011-06-02_11:23,9012.59,9013.71,9010.06,9013.71,7840,258,1769,
2011-06-02_11:24,9010.42,9011.42,9010.42,9010.56,6517,233,1605,
2011-06-02_11:25,9011.79,9012.77,9009.82,9009.82,8646,285,1827,
2011-06-02_11:26,9010.55,9010.55,9005.49,9005.49,8580,289,1733,
2011-06-02_11:27,9005.73,9005.73,9003.32,9004.33,11277,430,2160,
2011-06-02_11:28,9008.48,9008.48,9002.67,9002.77,12121,318,2276,
2011-06-02_11:29,9005.40,9007.07,9001.76,9001.76,7294,281,1888,
2011-06-02_11:30,9004.83,9004.83,9000.66,9003.37,6593,245,1725,
2011-06-02_11:31,9004.79,9004.84,9003.13,9003.13,7443,256,1692,
2011-06-02_11:32,9001.65,9001.65,8998.40,8998.40,8171,258,1817,
2011-06-02_11:33,9003.14,9003.65,9002.56,9003.65,8442,300,2120,
2011-06-02_11:34,9001.33,9003.07,9000.58,9001.37,6006,199,1549,
2011-06-02_11:35,8998.53,9000.60,8998.53,9000.60,6043,267,1770,
2011-06-02_11:36,8998.42,8998.42,8996.26,8996.26,7787,255,1620,
2011-06-02_11:37,8995.13,8995.13,8994.45,8994.47,11318,439,2212,
2011-06-02_11:38,8992.65,8993.13,8991.57,8993.13,10345,309,2169,
2011-06-02_11:39,8995.60,8995.60,8992.21,8992.99,13537,471,2782,
2011-06-02_11:40,8996.19,8999.46,8994.54,8994.54,14760,468,3554,
2011-06-02_11:41,8993.79,8999.95,8993.11,8999.95,11310,367,2819,
2011-06-02_11:42,9000.56,9000.56,8995.55,9000.12,12018,340,2391,
2011-06-02_11:43,8994.46,8998.39,8994.46,8996.30,9884,281,1922,
2011-06-02_11:44,8992.28,8994.15,8992.28,8992.47,7279,260,1895,
2011-06-02_11:45,8993.80,8995.18,8993.50,8995.18,8048,283,2237,
2011-06-02_11:46,8998.11,8998.85,8996.52,8996.52,8254,223,1790,
2011-06-02_11:47,8993.83,8996.41,8993.83,8996.41,6358,186,1559,
2011-06-02_11:48,8997.56,8997.56,8994.98,8996.75,6454,168,1566,
2011-06-02_11:49,8995.02,8997.53,8995.02,8997.53,7262,213,1772,
2011-06-02_11:50,8997.39,8998.66,8995.85,8995.85,6452,188,1544,
2011-06-02_11:51,8998.25,8998.25,8994.93,8997.68,7132,200,1730,
2011-06-02_11:52,9000.05,9000.05,8995.33,8997.85,12337,325,2570,
2011-06-02_11:53,9001.43,9001.77,8998.79,9001.77,6334,206,1595,
2011-06-02_11:54,9001.70,9001.70,8999.91,9000.94,6008,200,1630,
2011-06-02_11:55,9001.20,9005.40,9001.20,9001.44,5595,171,1613,
2011-06-02_11:56,9000.48,9003.93,9000.48,9002.50,6252,177,1524,
2011-06-02_11:57,9002.21,9002.71,9002.21,9002.71,6798,189,1534,
2011-06-02_11:58,9002.49,9002.49,8999.50,9002.44,8152,270,1744,
2011-06-02_11:59,9001.59,9004.19,9001.59,9003.41,5946,175,1453,
2011-06-02_12:00,9002.67,9003.95,9002.67,9002.90,5833,180,1399,
2011-06-02_12:01,9001.41,9001.41,8999.63,8999.63,6787,202,1671,
2011-06-02_12:02,9000.74,9000.74,8999.95,9000.57,7028,214,1323,
2011-06-02_12:03,9001.50,9005.30,9001.50,9003.84,7754,226,1485,
2011-06-02_12:04,9005.14,9007.12,9004.91,9007.12,6453,220,1644,
2011-06-02_12:05,9003.76,9005.80,9002.92,9002.97,6455,202,1624,
2011-06-02_12:06,9003.34,9005.30,9003.34,9003.49,6369,207,1671,
2011-06-02_12:07,9003.34,9005.39,9001.61,9005.39,8392,286,2056,
2011-06-02_12:08,9004.09,9004.09,8999.20,9003.18,6626,214,1574,
2011-06-02_12:09,8999.51,9002.25,8999.40,9002.17,5975,237,1615,
2011-06-02_12:10,9003.90,9005.53,9002.72,9005.53,7759,282,1871,
2011-06-02_12:11,9004.84,9004.84,9003.39,9004.77,7184,235,1678,
2011-06-02_12:12,9003.79,9005.01,9002.03,9005.01,7241,277,1604,
2011-06-02_12:13,9002.34,9002.88,9001.36,9001.67,6790,218,1521,
2011-06-02_12:14,9001.26,9003.12,9001.26,9003.02,6034,197,1482,
2011-06-02_12:15,9001.51,9001.51,9000.95,9001.18,6432,212,1456,
2011-06-02_12:16,9004.09,9004.56,9002.98,9003.10,7879,254,1567,
2011-06-02_12:17,9003.00,9004.64,9002.57,9002.64,7066,224,1725,
2011-06-02_12:18,9005.15,9005.15,8999.65,8999.65,7620,258,1774,
2011-06-02_12:19,9006.63,9008.62,9006.63,9007.21,7460,221,1823,
2011-06-02_12:20,9005.26,9006.50,9002.41,9006.50,7368,243,1786,
2011-06-02_12:21,9006.17,9006.82,9005.18,9006.82,7494,288,2045,
2011-06-02_12:22,9006.95,9006.95,9004.18,9005.76,8494,263,1860,
2011-06-02_12:23,9004.70,9007.39,9004.70,9006.97,7119,226,1781,
2011-06-02_12:24,9007.44,9009.05,9006.53,9009.05,6900,222,1800,
2011-06-02_12:25,9003.89,9011.41,9003.89,9007.65,7564,228,2027,
2011-06-02_12:26,9010.05,9010.10,9006.29,9010.10,7487,283,2020,
2011-06-02_12:27,9011.03,9012.64,9008.39,9012.64,8678,324,2175,
2011-06-02_12:28,9012.35,9012.35,9010.39,9012.11,7804,271,2012,
2011-06-02_12:29,9009.47,9014.35,9009.47,9014.35,7141,239,2077,
2011-06-02_12:30,9013.97,9015.64,9013.94,9013.94,8644,297,2066,
2011-06-02_12:31,9013.90,9015.47,9010.22,9011.45,7731,255,2000,
2011-06-02_12:32,9013.64,9013.79,9012.15,9013.79,7799,282,2021,
2011-06-02_12:33,9012.41,9012.93,9011.51,9012.93,8393,332,2281,
2011-06-02_12:34,9012.50,9012.50,9008.74,9009.22,8952,374,2115,
2011-06-02_12:35,9009.45,9011.14,9009.45,9009.54,9563,284,2038,
2011-06-02_12:36,9009.80,9009.80,9006.03,9007.21,10893,337,2157,
2011-06-02_12:37,9008.19,9008.19,9005.71,9005.97,9517,238,2164,
2011-06-02_12:38,9007.27,9007.27,9004.24,9005.36,7341,246,1812,
2011-06-02_12:39,9003.08,9005.92,9003.08,9005.92,7333,245,2004,
2011-06-02_12:40,9005.50,9005.50,9003.15,9005.01,8520,246,2051,
2011-06-02_12:41,9006.54,9006.54,9002.92,9002.92,8069,256,2029,
2011-06-02_12:42,9004.06,9004.60,9003.30,9004.60,12185,572,3201,
2011-06-02_12:43,9004.82,9005.63,9002.91,9005.63,11100,389,2440,
2011-06-02_12:44,9004.01,9004.39,9003.48,9003.56,10149,399,2604,
2011-06-02_12:45,9002.27,9004.31,9002.27,9004.31,9605,306,2283,
2011-06-02_12:46,9004.68,9004.68,9002.25,9004.64,9845,298,2285,
2011-06-02_12:47,9001.99,9001.99,8999.63,9001.53,8503,278,2250,
2011-06-02_12:48,9002.09,9004.16,9002.09,9004.16,10547,295,2432,
2011-06-02_12:49,9003.90,9004.25,9002.07,9004.25,8439,257,2159,
2011-06-02_12:50,9005.65,9005.65,8999.82,9000.16,13112,419,2655,
2011-06-02_12:51,8999.14,8999.14,8997.89,8998.67,11654,354,2617,
2011-06-02_12:52,8998.05,9002.35,8998.05,9002.35,11511,352,2499,
2011-06-02_12:53,9000.70,9000.70,8996.29,9000.15,11104,313,2566,
2011-06-02_12:54,9000.43,9000.43,8995.62,8999.41,9396,273,2318,
2011-06-02_12:55,8998.45,8999.90,8998.36,8999.90,9234,289,2378,
2011-06-02_12:56,8998.81,9002.66,8998.81,9000.89,12885,485,3134,
2011-06-02_12:57,9000.02,9001.80,9000.02,9001.80,10716,283,2432,
2011-06-02_12:58,9002.63,9005.55,9002.63,9004.24,14940,525,3849,
2011-06-02_12:59,9009.03,9009.26,9005.70,9009.26,11747,350,2811,
2011-06-02_13:00,9007.55,9009.59,9007.55,9008.36,10496,312,2350,
2011-06-02_13:01,9006.77,9009.34,9006.77,9008.15,12868,317,2577,
2011-06-02_13:02,9005.32,9009.42,9004.66,9007.03,11826,349,2506,
2011-06-02_13:03,9006.28,9006.31,9005.34,9006.31,11989,333,2496,
2011-06-02_13:04,9009.32,9009.32,9006.03,9007.80,11271,351,2573,
2011-06-02_13:05,9005.98,9005.98,9003.52,9003.52,9934,319,2403,
2011-06-02_13:06,9003.77,9004.66,9002.12,9002.12,12571,320,2701,
2011-06-02_13:07,9001.72,9003.77,9001.72,9003.77,9847,378,2487,
2011-06-02_13:08,9002.65,9002.65,9000.73,9000.73,11213,331,2677,
2011-06-02_13:09,9001.36,9003.81,9001.36,9003.81,11975,402,3063,
2011-06-02_13:10,9004.03,9006.09,9004.03,9006.03,14572,467,3260,
2011-06-02_13:11,9002.15,9005.91,9000.65,9000.65,13817,516,3433,
2011-06-02_13:12,9002.75,9002.75,9001.15,9001.15,15423,533,3251,
2011-06-02_13:13,9001.05,9001.05,8999.42,8999.54,15074,518,3172,
2011-06-02_13:14,8999.23,8999.23,8998.32,8998.32,15942,592,3304,
2011-06-02_13:15,8997.65,8997.65,8993.41,8993.41,16994,467,3520,
2011-06-02_13:16,8994.28,8996.57,8991.08,8996.57,19467,491,3641,
2011-06-02_13:17,8992.82,8994.31,8992.49,8994.31,16898,498,3674,
2011-06-02_13:18,8992.07,8992.07,8990.27,8991.06,18316,541,3848,
2011-06-02_13:19,8989.05,8990.16,8988.43,8988.56,16161,470,3672,
2011-06-02_13:20,8989.00,8991.60,8987.84,8987.84,16426,539,3916,
2011-06-02_13:21,8988.01,8989.73,8986.06,8989.73,20244,640,4277,
2011-06-02_13:22,8989.56,8989.78,8986.68,8988.83,20230,558,3906,
2011-06-02_13:23,8989.50,8989.50,8985.43,8985.43,19150,610,4474,
2011-06-02_13:24,8986.27,8991.73,8986.27,8991.73,22844,677,4823,
2011-06-02_13:25,8991.41,8994.11,8991.41,8994.11,22249,602,4464,
2011-06-02_13:26,8994.11,8994.11,8994.11,8994.11,0,0,0,
2011-06-02_13:27,8994.11,8994.11,8994.11,8994.11,0,0,0,
2011-06-02_13:28,8994.11,8994.11,8994.11,8994.11,0,0,0,
2011-06-02_13:29,8994.11,8994.11,8994.11,8994.11,0,0,0,
2011-06-02_13:30,8994.11,8994.11,8991.36,8991.36,134757,5850,30784,
2011-06-03_09:01,9024.54,9037.62,9024.54,9037.62,49064,2271,15400,
2011-06-03_09:02,9038.57,9038.57,9038.31,9038.31,25732,938,6871,
2011-06-03_09:03,9039.28,9039.28,9036.88,9036.88,28764,864,6520,
2011-06-03_09:04,9033.97,9033.97,9030.57,9031.18,28749,747,5826,
2011-06-03_09:05,9031.73,9032.99,9031.64,9032.99,25724,647,4939,
2011-06-03_09:06,9030.90,9032.24,9030.73,9030.73,28910,654,4973,
2011-06-03_09:07,9028.85,9029.90,9028.79,9029.53,29549,665,5178,
2011-06-03_09:08,9029.04,9029.45,9028.37,9029.45,29104,730,5122,
2011-06-03_09:09,9029.30,9029.30,9024.16,9027.99,25328,665,4901,
2011-06-03_09:10,9027.40,9027.40,9024.20,9024.20,20955,533,4096,
2011-06-03_09:11,9025.10,9025.17,9023.74,9025.17,20057,517,3955,
2011-06-03_09:12,9023.74,9024.24,9023.74,9023.88,21129,524,4421,
2011-06-03_09:13,9023.37,9024.13,9023.37,9023.99,21157,579,4302,
2011-06-03_09:14,9022.45,9022.89,9018.02,9018.02,19409,520,4076,
2011-06-03_09:15,9021.94,9021.94,9016.24,9017.61,17273,471,3861,
2011-06-03_09:16,9020.44,9020.44,9016.94,9017.17,18164,580,4481,
2011-06-03_09:17,9019.99,9019.99,9016.80,9019.55,18412,566,4108,
2011-06-03_09:18,9019.85,9020.32,9019.44,9019.44,19981,615,4317,
2011-06-03_09:19,9023.94,9025.31,9023.94,9024.82,17665,574,4160,
2011-06-03_09:20,9024.77,9027.79,9024.77,9027.78,20508,625,4348,
2011-06-03_09:21,9027.07,9028.31,9027.07,9028.11,18498,553,4223,
2011-06-03_09:22,9028.02,9028.86,9027.58,9027.58,20580,548,4327,
2011-06-03_09:23,9025.79,9030.04,9025.79,9030.04,20479,515,4012,
2011-06-03_09:24,9029.21,9029.21,9027.23,9027.23,17597,489,3919,
2011-06-03_09:25,9026.95,9029.01,9026.95,9028.01,17671,548,3863,
2011-06-03_09:26,9027.29,9027.29,9025.12,9025.12,16990,521,4011,
2011-06-03_09:27,9025.71,9027.94,9024.34,9024.34,16240,459,3858,
2011-06-03_09:28,9025.02,9025.02,9023.73,9023.73,16092,482,3976,
2011-06-03_09:29,9021.16,9021.16,9018.50,9020.21,19371,519,4116,
2011-06-03_09:30,9018.10,9018.10,9012.91,9013.03,18345,535,4020,
2011-06-03_09:31,9013.73,9014.55,9013.29,9014.00,15238,431,3491,
2011-06-03_09:32,9013.55,9014.44,9012.62,9012.62,16111,446,3557,
2011-06-03_09:33,9011.85,9011.85,9006.40,9006.40,19167,474,3976,
2011-06-03_09:34,9005.77,9006.92,9004.12,9005.86,20190,534,4468,
2011-06-03_09:35,9004.39,9004.92,9002.56,9002.56,18810,465,4141,
2011-06-03_09:36,9002.69,9002.69,8997.99,8999.58,15617,429,3508,
2011-06-03_09:37,9000.06,9000.06,8997.44,8997.44,16991,433,3486,
2011-06-03_09:38,8999.14,8999.31,8999.01,8999.03,14723,370,3299,
2011-06-03_09:39,8999.89,9000.98,8998.75,8999.33,15666,352,2838,
2011-06-03_09:40,9001.49,9001.49,9000.08,9000.08,13408,301,2542,
2011-06-03_09:41,8999.72,9001.23,8998.73,9000.48,12960,401,2761,
2011-06-03_09:42,9001.05,9001.70,8999.99,8999.99,14051,384,2533,
2011-06-03_09:43,8998.93,9000.61,8997.35,9000.61,10243,287,2501,
2011-06-03_09:44,9000.93,9002.59,9000.93,9002.31,11977,301,2459,
2011-06-03_09:45,9001.41,9003.77,9001.41,9002.87,11518,282,2221,
2011-06-03_09:46,9003.04,9003.73,9003.04,9003.65,9352,271,2063,
2011-06-03_09:47,9005.01,9005.01,9002.33,9002.37,9406,288,2153,
2011-06-03_09:48,9000.92,9003.30,9000.92,9003.30,10383,265,2048,
2011-06-03_09:49,9001.45,9003.02,9000.98,9000.98,9300,290,2334,
2011-06-03_09:50,9000.69,9002.07,8998.34,8998.42,12276,350,2806,
2011-06-03_09:51,8999.36,8999.36,8997.42,8997.42,12733,288,2468,
2011-06-03_09:52,8999.91,9001.22,8999.68,9001.22,11624,297,2414,
2011-06-03_09:53,8999.99,9001.66,8999.23,9001.59,9553,253,2155,
2011-06-03_09:54,8997.85,8999.14,8997.78,8999.14,8585,263,2163,
2011-06-03_09:55,9000.23,9001.05,8999.98,9001.05,7683,201,1955,
2011-06-03_09:56,9000.29,9001.71,9000.29,9000.69,9581,310,2322,
2011-06-03_09:57,9001.51,9001.51,8999.26,8999.47,9312,282,2280,
2011-06-03_09:58,9001.10,9001.67,9000.81,9000.81,8239,250,2133,
2011-06-03_09:59,8999.53,9000.06,8998.26,8998.29,8948,316,2377,
2011-06-03_10:00,9001.34,9001.34,8998.89,8998.99,9392,309,2008,
2011-06-03_10:01,8997.90,8999.60,8997.90,8998.53,8116,251,1870,
2011-06-03_10:02,9000.28,9001.92,8999.85,9001.92,8751,263,1970,
2011-06-03_10:03,9001.63,9004.03,9001.54,9004.03,12221,544,2300,
2011-06-03_10:04,9005.13,9010.11,9005.13,9010.11,15970,430,3103,
2011-06-03_10:05,9011.38,9015.88,9011.38,9015.67,20026,548,3619,
2011-06-03_10:06,9015.36,9015.36,9011.78,9011.78,18907,514,3522,
2011-06-03_10:07,9013.61,9014.73,9012.29,9014.41,12412,305,2647,
2011-06-03_10:08,9012.20,9012.46,9011.87,9012.19,9115,288,2409,
2011-06-03_10:09,9012.24,9012.24,9008.90,9011.53,12512,412,2495,
2011-06-03_10:10,9012.31,9014.80,9012.31,9014.63,11123,315,2293,
2011-06-03_10:11,9013.97,9015.03,9013.97,9014.80,9858,287,2119,
2011-06-03_10:12,9015.39,9016.92,9015.21,9016.92,9529,318,2266,
2011-06-03_10:13,9015.23,9016.18,9015.14,9015.14,10199,281,2220,
2011-06-03_10:14,9014.55,9014.99,9013.47,9014.76,9168,290,2416,
2011-06-03_10:15,9014.73,9015.55,9013.85,9013.96,10426,280,2330,
2011-06-03_10:16,9014.06,9014.06,9012.83,9013.18,12552,344,2373,
2011-06-03_10:17,9013.36,9014.51,9013.36,9013.87,10758,276,2326,
2011-06-03_10:18,9011.86,9016.51,9011.55,9016.51,9237,267,2123,
2011-06-03_10:19,9013.91,9013.91,9011.57,9011.57,8951,273,2117,
2011-06-03_10:20,9012.19,9012.19,9010.67,9010.67,10361,257,2082,
2011-06-03_10:21,9011.16,9011.41,9010.05,9010.05,10562,332,2445,
2011-06-03_10:22,9011.27,9011.52,9011.04,9011.21,9132,343,2291,
2011-06-03_10:23,9010.47,9011.83,9008.50,9009.05,8313,250,2023,
2011-06-03_10:24,9009.14,9009.69,9008.90,9009.37,9326,274,2322,
2011-06-03_10:25,9009.99,9010.63,9008.30,9010.29,8056,232,1859,
2011-06-03_10:26,9008.06,9008.11,9007.59,9007.59,9366,222,1915,
2011-06-03_10:27,9007.68,9010.20,9007.68,9009.96,7924,245,1753,
2011-06-03_10:28,9013.01,9013.01,9011.04,9011.94,8661,203,1800,
2011-06-03_10:29,9010.37,9012.83,9010.37,9010.85,8876,258,1794,
2011-06-03_10:30,9010.38,9013.64,9010.38,9013.64,8280,228,1872,
2011-06-03_10:31,9010.72,9013.31,9010.45,9013.31,8244,224,1847,
2011-06-03_10:32,9012.41,9014.94,9011.70,9014.94,7909,222,1996,
2011-06-03_10:33,9015.55,9015.55,9012.20,9012.20,8270,223,1965,
2011-06-03_10:34,9011.41,9015.73,9011.41,9014.63,8837,269,2036,
2011-06-03_10:35,9013.94,9013.94,9012.25,9012.25,9094,248,1725,
2011-06-03_10:36,9014.80,9016.09,9012.83,9016.09,7794,238,1840,
2011-06-03_10:37,9016.31,9017.43,9013.55,9013.55,9911,214,1860,
2011-06-03_10:38,9016.41,9018.67,9015.24,9017.96,9852,248,1960,
2011-06-03_10:39,9012.48,9017.94,9012.48,9017.94,10007,279,2062,
2011-06-03_10:40,9019.29,9020.69,9018.15,9020.69,10074,237,1973,
2011-06-03_10:41,9014.63,9017.47,9014.63,9017.46,9527,287,1936,
2011-06-03_10:42,9017.86,9017.89,9014.78,9017.89,8582,264,2136,
2011-06-03_10:43,9015.35,9017.41,9014.45,9016.94,8375,229,1876,
2011-06-03_10:44,9019.05,9019.05,9016.59,9017.43,7740,216,1803,
2011-06-03_10:45,9015.75,9015.75,9013.83,9014.64,7998,198,1746,
2011-06-03_10:46,9015.59,9015.59,9013.21,9013.49,8021,231,1717,
2011-06-03_10:47,9013.05,9013.12,9009.62,9013.12,7648,243,1847,
2011-06-03_10:48,9011.83,9014.17,9010.84,9014.17,7097,185,1587,
2011-06-03_10:49,9013.98,9014.81,9010.85,9011.04,6059,189,1592,
2011-06-03_10:50,9011.53,9011.53,9009.23,9009.71,6028,170,1572,
2011-06-03_10:51,9012.13,9012.13,9010.03,9011.45,7602,179,1500,
2011-06-03_10:52,9011.07,9013.82,9011.07,9013.82,7875,307,1769,
2011-06-03_10:53,9012.30,9012.94,9011.89,9012.42,6529,209,1644,
2011-06-03_10:54,9013.27,9013.27,9011.48,9011.58,6357,232,1625,
2011-06-03_10:55,9012.72,9012.72,9011.94,9012.64,6644,214,1685,
2011-06-03_10:56,9011.90,9012.37,9011.19,9011.19,7931,229,1928,
2011-06-03_10:57,9011.52,9011.60,9011.17,9011.17,7260,207,1804,
2011-06-03_10:58,9012.26,9012.48,9009.65,9012.48,6330,187,1603,
2011-06-03_10:59,9009.26,9013.91,9009.26,9013.63,8643,292,1954,
2011-06-03_11:00,9014.59,9014.59,9011.54,9013.47,7443,189,1722,
2011-06-03_11:01,9011.49,9014.25,9010.69,9014.25,6541,171,1567,
2011-06-03_11:02,9013.68,9014.05,9012.93,9014.05,6792,181,1607,
2011-06-03_11:03,9013.53,9015.50,9012.37,9012.58,8293,256,1910,
2011-06-03_11:04,9013.26,9014.44,9013.13,9014.44,8559,246,1860,
2011-06-03_11:05,9012.23,9012.34,9010.18,9012.10,9075,255,1993,
2011-06-03_11:06,9011.38,9011.38,9010.35,9010.35,9593,261,1916,
2011-06-03_11:07,9011.06,9012.46,9011.06,9012.46,9080,309,2055,
2011-06-03_11:08,9012.66,9014.24,9012.66,9013.97,9334,265,2016,
2011-06-03_11:09,9014.38,9016.14,9014.38,9016.14,9066,243,1769,
2011-06-03_11:10,9017.15,9017.15,9015.58,9015.58,7446,185,1530,
2011-06-03_11:11,9015.80,9017.80,9015.80,9017.65,6172,187,1530,
2011-06-03_11:12,9015.55,9017.54,9015.55,9017.23,7027,213,1443,
2011-06-03_11:13,9016.24,9017.92,9016.24,9017.70,9488,277,1698,
2011-06-03_11:14,9016.92,9017.75,9015.57,9015.57,7357,274,1449,
2011-06-03_11:15,9015.30,9015.30,9015.16,9015.25,4794,189,1332,
2011-06-03_11:16,9014.95,9015.68,9014.95,9015.68,7669,234,1685,
2011-06-03_11:17,9016.63,9017.51,9015.93,9017.51,8359,258,1685,
2011-06-03_11:18,9017.28,9017.28,9016.66,9016.95,8380,239,1966,
2011-06-03_11:19,9022.13,9022.13,9018.92,9019.09,10509,330,2085,
2011-06-03_11:20,9026.48,9026.48,9021.60,9023.45,11785,342,2238,
2011-06-03_11:21,9023.63,9026.01,9023.54,9023.54,8529,244,1758,
2011-06-03_11:22,9023.70,9031.01,9023.70,9031.01,9816,326,1998,
2011-06-03_11:23,9025.45,9027.25,9025.45,9025.54,9361,276,1898,
2011-06-03_11:24,9026.74,9026.74,9025.78,9025.99,8251,251,1754,
2011-06-03_11:25,9026.71,9027.60,9026.71,9027.59,7914,241,1624,
2011-06-03_11:26,9027.43,9028.62,9025.41,9025.80,9581,228,1683,
2011-06-03_11:27,9029.20,9029.20,9027.53,9027.62,9906,369,2063,
2011-06-03_11:28,9029.30,9029.91,9028.76,9029.22,10713,490,2136,
2011-06-03_11:29,9026.99,9030.55,9026.99,9030.32,7834,251,1743,
2011-06-03_11:30,9028.56,9028.56,9025.72,9026.01,6464,172,1425,
2011-06-03_11:31,9026.44,9028.18,9026.43,9026.43,6147,180,1680,
2011-06-03_11:32,9027.06,9027.07,9026.59,9027.07,7191,223,1804,
2011-06-03_11:33,9026.59,9027.34,9026.55,9026.55,7170,189,1520,
2011-06-03_11:34,9027.32,9027.44,9025.86,9026.33,7452,207,1718,
2011-06-03_11:35,9026.11,9029.92,9026.11,9026.88,7957,250,1721,
2011-06-03_11:36,9029.47,9032.71,9029.47,9030.74,9667,266,2004,
2011-06-03_11:37,9029.09,9031.20,9028.74,9030.47,9483,226,1915,
2011-06-03_11:38,9029.27,9029.27,9027.52,9028.08,7258,206,1755,
2011-06-03_11:39,9029.52,9029.52,9028.25,9028.25,6083,173,1555,
2011-06-03_11:40,9027.62,9029.19,9027.09,9029.19,7362,201,1723,
2011-06-03_11:41,9027.31,9029.64,9027.31,9029.64,6223,206,1658,
2011-06-03_11:42,9028.00,9030.49,9028.00,9028.83,6866,247,1538,
2011-06-03_11:43,9031.17,9031.39,9030.73,9030.75,7478,230,1543,
2011-06-03_11:44,9031.93,9031.93,9030.49,9030.49,8313,252,1764,
2011-06-03_11:45,9030.93,9031.50,9030.91,9031.45,6698,208,1669,
2011-06-03_11:46,9033.26,9033.79,9031.06,9033.79,9694,346,2051,
2011-06-03_11:47,9034.86,9039.27,9034.86,9038.07,10171,454,2057,
2011-06-03_11:48,9043.82,9043.82,9041.16,9041.16,8902,305,2097,
2011-06-03_11:49,9042.85,9043.40,9039.71,9043.40,10585,276,2150,
2011-06-03_11:50,9042.61,9050.52,9042.61,9050.52,20485,714,5391,
2011-06-03_11:51,9051.77,9051.77,9048.68,9048.68,14601,397,2990,
2011-06-03_11:52,9048.27,9049.23,9048.27,9049.23,11020,332,2370,
2011-06-03_11:53,9049.76,9050.91,9048.98,9049.38,11975,357,2648,
2011-06-03_11:54,9049.52,9051.40,9049.52,9051.34,11287,311,2524,
2011-06-03_11:55,9049.72,9051.57,9049.08,9049.08,10297,262,2136,
2011-06-03_11:56,9047.17,9049.15,9046.13,9049.05,10457,296,2339,
2011-06-03_11:57,9046.34,9048.43,9046.34,9048.43,9753,271,2090,
2011-06-03_11:58,9048.55,9048.55,9044.37,9044.37,8888,233,1814,
2011-06-03_11:59,9046.06,9046.06,9045.12,9045.12,8418,221,1877,
2011-06-03_12:00,9046.86,9046.86,9043.37,9044.61,10610,297,1972,
2011-06-03_12:01,9045.21,9045.85,9042.31,9043.82,8318,239,1948,
2011-06-03_12:02,9047.87,9047.87,9045.50,9045.50,9279,247,1901,
2011-06-03_12:03,9046.38,9046.38,9044.33,9046.19,7442,195,1618,
2011-06-03_12:04,9045.57,9048.09,9045.57,9046.68,6833,188,1510,
2011-06-03_12:05,9045.60,9045.81,9044.84,9044.84,7153,209,1597,
2011-06-03_12:06,9047.67,9048.93,9045.99,9048.93,6025,191,1508,
2011-06-03_12:07,9046.58,9046.58,9042.96,9044.92,6649,225,1585,
2011-06-03_12:08,9044.35,9045.00,9044.10,9044.25,7191,266,1583,
2011-06-03_12:09,9044.10,9044.10,9042.46,9043.44,6537,209,1524,
2011-06-03_12:10,9043.53,9044.33,9043.53,9043.83,7329,177,1574,
2011-06-03_12:11,9041.78,9043.92,9041.59,9043.92,7406,269,1676,
2011-06-03_12:12,9042.55,9044.25,9042.55,9043.18,7521,211,1600,
2011-06-03_12:13,9042.64,9042.64,9041.54,9041.55,7867,192,1480,
2011-06-03_12:14,9041.20,9044.09,9041.20,9042.07,6471,197,1512,
2011-06-03_12:15,9039.68,9043.78,9039.68,9043.66,6323,200,1672,
2011-06-03_12:16,9041.91,9042.07,9040.82,9041.12,7444,245,1620,
2011-06-03_12:17,9039.63,9041.93,9039.63,9040.89,6444,218,1693,
2011-06-03_12:18,9038.99,9042.70,9038.99,9042.70,6828,221,1662,
2011-06-03_12:19,9042.73,9042.73,9040.12,9040.83,5243,174,1520,
2011-06-03_12:20,9041.03,9041.93,9041.03,9041.45,6932,210,2030,
2011-06-03_12:21,9041.97,9043.53,9041.97,9043.53,9317,236,1945,
2011-06-03_12:22,9044.31,9044.31,9038.23,9038.23,7114,199,1833,
2011-06-03_12:23,9041.17,9041.17,9040.42,9041.07,9101,299,2220,
2011-06-03_12:24,9038.95,9041.06,9038.95,9041.02,7071,205,1700,
2011-06-03_12:25,9039.92,9039.92,9036.64,9038.10,6674,192,1688,
2011-06-03_12:26,9037.81,9039.94,9037.81,9039.94,6791,205,1756,
2011-06-03_12:27,9038.03,9038.03,9035.76,9036.69,7185,221,1860,
2011-06-03_12:28,9037.90,9037.90,9035.58,9037.16,7724,235,2046,
2011-06-03_12:29,9037.69,9040.26,9037.69,9039.27,7539,257,2039,
2011-06-03_12:30,9034.80,9038.81,9034.80,9038.81,6242,194,1843,
2011-06-03_12:31,9039.77,9039.77,9036.36,9036.36,7803,238,1890,
2011-06-03_12:32,9037.66,9037.95,9036.20,9036.20,5812,175,1591,
2011-06-03_12:33,9035.60,9038.39,9035.60,9038.05,7490,206,1733,
2011-06-03_12:34,9036.60,9036.73,9035.38,9036.48,7336,214,1813,
2011-06-03_12:35,9035.70,9035.83,9034.20,9035.08,6723,180,1740,
2011-06-03_12:36,9035.80,9035.80,9031.18,9031.66,6185,205,1668,
2011-06-03_12:37,9034.00,9035.46,9034.00,9034.67,6383,204,1905,
2011-06-03_12:38,9033.14,9033.14,9029.62,9031.02,8717,248,1950,
2011-06-03_12:39,9032.48,9032.48,9030.79,9032.00,7808,271,2054,
2011-06-03_12:40,9032.57,9032.57,9029.48,9029.79,8512,266,2083,
2011-06-03_12:41,9029.06,9029.41,9028.74,9028.74,8476,286,2223,
2011-06-03_12:42,9030.81,9030.81,9029.50,9029.55,8722,273,2225,
2011-06-03_12:43,9030.18,9035.70,9030.18,9035.70,12817,386,2911,
2011-06-03_12:44,9034.97,9034.97,9032.71,9033.00,9363,221,2172,
2011-06-03_12:45,9033.43,9033.43,9031.00,9032.95,11351,239,2409,
2011-06-03_12:46,9035.40,9035.40,9030.47,9034.79,8227,217,2019,
2011-06-03_12:47,9033.50,9034.70,9032.98,9034.70,8419,261,2110,
2011-06-03_12:48,9032.92,9034.14,9032.29,9032.29,8481,249,2069,
2011-06-03_12:49,9035.67,9035.75,9032.98,9032.98,9557,276,2162,
2011-06-03_12:50,9034.50,9035.94,9032.03,9035.94,8244,187,1766,
2011-06-03_12:51,9034.74,9034.74,9030.20,9030.31,8187,224,1970,
2011-06-03_12:52,9030.18,9032.67,9030.18,9032.65,8327,245,1916,
2011-06-03_12:53,9028.81,9034.05,9028.81,9033.12,9398,254,2305,
2011-06-03_12:54,9030.06,9032.59,9030.06,9032.45,8672,286,2341,
2011-06-03_12:55,9033.38,9036.03,9033.38,9036.03,8437,223,2280,
2011-06-03_12:56,9035.32,9038.43,9035.32,9038.43,12913,414,3137,
2011-06-03_12:57,9040.46,9040.46,9038.95,9039.63,9727,291,2555,
2011-06-03_12:58,9038.90,9039.59,9035.28,9035.55,9154,269,2075,
2011-06-03_12:59,9036.38,9037.66,9034.54,9035.10,7533,204,1769,
2011-06-03_13:00,9035.02,9038.40,9033.29,9038.40,8213,204,1839,
2011-06-03_13:01,9035.71,9037.71,9034.98,9037.71,9662,249,2045,
2011-06-03_13:02,9036.51,9040.00,9036.51,9040.00,11433,331,2871,
2011-06-03_13:03,9045.98,9050.43,9045.98,9047.57,20680,691,5335,
2011-06-03_13:04,9048.96,9052.18,9045.72,9045.72,10885,346,2833,
2011-06-03_13:05,9047.97,9052.16,9046.24,9052.16,9854,304,2568,
2011-06-03_13:06,9048.11,9048.63,9046.60,9048.63,11791,360,2710,
2011-06-03_13:07,9047.45,9050.35,9047.45,9050.35,12866,425,3126,
2011-06-03_13:08,9047.89,9051.26,9046.88,9047.80,11837,343,2574,
2011-06-03_13:09,9047.42,9048.70,9047.42,9048.24,13135,450,3226,
2011-06-03_13:10,9048.77,9049.07,9046.76,9046.80,11394,299,2624,
2011-06-03_13:11,9050.06,9050.06,9044.37,9045.13,12393,395,2844,
2011-06-03_13:12,9050.41,9050.41,9045.57,9045.57,12964,362,2942,
2011-06-03_13:13,9049.14,9049.68,9047.87,9047.87,11851,410,2993,
2011-06-03_13:14,9049.26,9049.26,9046.45,9048.65,13640,464,3474,
2011-06-03_13:15,9048.47,9050.48,9046.66,9046.66,11803,341,2778,
2011-06-03_13:16,9047.62,9048.32,9046.72,9048.13,12011,327,2851,
2011-06-03_13:17,9046.82,9048.89,9046.82,9047.52,12246,369,3361,
2011-06-03_13:18,9048.12,9048.12,9044.38,9044.38,14115,420,3311,
2011-06-03_13:19,9044.26,9044.26,9043.06,9043.06,17905,471,3856,
2011-06-03_13:20,9042.84,9042.84,9040.00,9040.00,17925,449,3678,
2011-06-03_13:21,9041.09,9041.51,9037.97,9037.97,17321,478,3816,
2011-06-03_13:22,9039.36,9039.36,9036.32,9036.33,20521,534,3763,
2011-06-03_13:23,9037.14,9040.63,9037.14,9039.38,18808,464,4058,
2011-06-03_13:24,9043.32,9044.88,9043.32,9044.40,21394,561,4269,
2011-06-03_13:25,9041.79,9045.36,9041.26,9045.36,25375,525,4503,
2011-06-03_13:26,9045.36,9045.36,9045.36,9045.36,0,0,0,
2011-06-03_13:27,9045.36,9045.36,9045.36,9045.36,0,0,0,
2011-06-03_13:28,9045.36,9045.36,9045.36,9045.36,0,0,0,
2011-06-03_13:29,9045.36,9045.36,9045.36,9045.36,0,0,0,
2011-06-03_13:30,9045.36,9046.28,9045.36,9046.28,116666,4759,31015,
2011-06-07_09:01,9025.21,9030.68,9025.21,9028.52,50986,2566,16770,
2011-06-07_09:02,9033.03,9033.71,9032.16,9033.71,21483,817,6017,
2011-06-07_09:03,9036.11,9038.01,9036.11,9036.94,22851,784,5877,
2011-06-07_09:04,9031.34,9033.55,9025.72,9033.55,30104,863,6001,
2011-06-07_09:05,9028.35,9028.96,9026.34,9026.99,25368,690,5168,
2011-06-07_09:06,9031.90,9033.04,9031.90,9033.01,23835,574,4544,
2011-06-07_09:07,9032.17,9032.17,9030.71,9030.71,23956,624,4459,
2011-06-07_09:08,9030.90,9030.90,9028.57,9030.01,21931,556,4346,
2011-06-07_09:09,9026.28,9026.28,9023.25,9023.25,21066,502,4013,
2011-06-07_09:10,9022.19,9022.19,9016.35,9016.35,23836,619,4313,
2011-06-07_09:11,9011.63,9011.63,9008.00,9008.00,23843,683,4704,
2011-06-07_09:12,9007.71,9007.71,8998.66,8998.66,24979,650,5000,
2011-06-07_09:13,8996.92,8996.92,8991.56,8991.56,23381,597,4870,
2011-06-07_09:14,8991.00,8992.65,8991.00,8992.65,22376,649,4888,
2011-06-07_09:15,8994.77,8997.22,8994.41,8997.22,23047,580,4523,
2011-06-07_09:16,8999.03,9006.72,8999.03,9006.72,26804,597,4304,
2011-06-07_09:17,9006.67,9009.72,9006.67,9009.72,21516,523,3911,
2011-06-07_09:18,9012.18,9014.51,9010.82,9014.51,22284,534,3850,
2011-06-07_09:19,9015.82,9015.82,9011.35,9015.60,21683,652,4186,
2011-06-07_09:20,9017.09,9018.42,9015.51,9018.42,17857,649,4006,
2011-06-07_09:21,9016.45,9018.93,9016.45,9018.93,18060,571,3919,
2011-06-07_09:22,9018.80,9018.80,9015.91,9015.91,17615,555,3754,
2011-06-07_09:23,9015.33,9016.58,9014.87,9016.52,18704,700,4165,
2011-06-07_09:24,9014.80,9016.14,9014.80,9016.06,15798,440,3251,
2011-06-07_09:25,9015.19,9015.19,9013.61,9014.01,16614,432,3124,
2011-06-07_09:26,9012.45,9012.45,9009.44,9009.93,20263,615,4101,
2011-06-07_09:27,9007.25,9007.25,9004.59,9004.98,18187,495,3490,
2011-06-07_09:28,9004.45,9004.65,9003.12,9003.23,17899,486,3365,
2011-06-07_09:29,9003.15,9003.35,9002.01,9002.01,15573,395,3079,
2011-06-07_09:30,9002.36,9003.54,8999.47,9000.96,16450,467,3398,
2011-06-07_09:31,8999.86,8999.86,8992.72,8992.72,23243,703,4273,
2011-06-07_09:32,8992.42,8992.42,8989.04,8989.04,16899,469,3492,
2011-06-07_09:33,8987.99,8987.99,8984.15,8984.15,19435,483,3348,
2011-06-07_09:34,8983.92,8984.22,8981.44,8984.22,16784,462,3161,
2011-06-07_09:35,8981.99,8982.97,8981.82,8981.82,13638,338,2924,
2011-06-07_09:36,8982.19,8983.83,8982.19,8983.83,12779,340,2913,
2011-06-07_09:37,8985.34,8988.22,8985.34,8987.81,12811,335,2783,
2011-06-07_09:38,8988.51,8990.42,8988.51,8990.42,12771,338,2753,
2011-06-07_09:39,8990.22,8990.22,8988.36,8989.88,12673,346,2626,
2011-06-07_09:40,8988.84,8991.48,8988.84,8991.16,12226,339,2696,
2011-06-07_09:41,8992.49,8993.90,8992.49,8993.90,12691,395,2835,
2011-06-07_09:42,8993.47,8994.49,8993.47,8993.61,13113,309,2524,
2011-06-07_09:43,8995.52,8995.77,8995.49,8995.57,10664,287,2363,
2011-06-07_09:44,8996.07,8998.48,8995.91,8996.57,11047,299,2372,
2011-06-07_09:45,8999.62,8999.67,8997.61,8998.70,10138,249,2212,
2011-06-07_09:46,8998.27,9001.84,8998.27,9001.84,9742,285,2219,
2011-06-07_09:47,8998.97,9000.29,8996.27,8996.27,9332,286,2105,
2011-06-07_09:48,8997.94,8997.94,8997.29,8997.29,7716,212,1945,
2011-06-07_09:49,8996.85,8998.55,8996.85,8998.33,8436,194,1880,
2011-06-07_09:50,8999.46,8999.75,8997.39,8999.75,7316,193,1961,
2011-06-07_09:51,8998.47,8998.47,8996.80,8998.12,8245,204,2008,
2011-06-07_09:52,8999.74,8999.74,8995.54,8995.54,8087,219,2014,
2011-06-07_09:53,8996.03,8998.34,8995.50,8998.34,11920,310,2268,
2011-06-07_09:54,8997.60,8998.28,8995.80,8998.28,9320,274,2348,
2011-06-07_09:55,8997.56,8997.56,8996.03,8996.62,10912,316,2253,
2011-06-07_09:56,8998.89,8999.44,8997.65,8999.32,9410,334,2220,
2011-06-07_09:57,9000.00,9000.41,8999.54,8999.54,8599,254,2109,
2011-06-07_09:58,8996.96,8997.34,8996.96,8997.20,8221,257,2183,
2011-06-07_09:59,8996.03,8997.13,8996.03,8996.55,7635,263,2085,
2011-06-07_10:00,9000.58,9000.58,8998.68,8998.81,8347,250,2099,
2011-06-07_10:01,8999.90,9001.06,8999.90,9001.06,9809,274,2175,
2011-06-07_10:02,9001.62,9001.62,8996.99,8998.37,9429,345,2272,
2011-06-07_10:03,9000.42,9001.57,8998.85,9001.57,8512,269,2177,
2011-06-07_10:04,9001.88,9001.88,9000.87,9001.26,9400,265,2149,
2011-06-07_10:05,9000.93,9000.93,9000.38,9000.75,9750,245,1968,
2011-06-07_10:06,9001.92,9002.67,9001.30,9002.67,8058,202,1872,
2011-06-07_10:07,9001.48,9003.24,9000.48,9000.48,7731,211,1834,
2011-06-07_10:08,9000.62,9000.62,8999.59,8999.59,6956,217,1863,
2011-06-07_10:09,9001.46,9002.05,9000.67,9002.05,8208,225,1970,
2011-06-07_10:10,9000.12,9002.00,9000.12,9002.00,8736,259,2075,
2011-06-07_10:11,8999.72,9005.59,8999.72,9002.79,7509,245,1879,
2011-06-07_10:12,9002.71,9002.71,8999.69,9000.37,8294,221,1856,
2011-06-07_10:13,9002.04,9002.32,9001.67,9002.32,7662,218,1836,
2011-06-07_10:14,9002.51,9002.51,9000.71,9000.71,7992,207,1762,
2011-06-07_10:15,9000.26,9002.21,9000.26,9002.21,7522,207,1574,
2011-06-07_10:16,9002.28,9005.90,9002.28,9002.96,7829,229,1669,
2011-06-07_10:17,9003.58,9003.78,9002.24,9003.78,8513,252,1997,
2011-06-07_10:18,8998.51,9001.52,8998.51,9000.94,8703,254,1935,
2011-06-07_10:19,9001.66,9002.35,9001.66,9001.84,7205,229,1923,
2011-06-07_10:20,9000.37,9002.69,9000.37,9002.09,9002,295,1871,
2011-06-07_10:21,9004.51,9004.94,9002.81,9004.94,7159,225,1635,
2011-06-07_10:22,9003.62,9005.99,9003.62,9004.99,9591,290,2104,
2011-06-07_10:23,9009.48,9009.48,9004.41,9007.68,12204,323,2010,
2011-06-07_10:24,9006.40,9006.62,9005.97,9006.62,10886,239,1992,
2011-06-07_10:25,9008.47,9008.47,9006.82,9007.77,8682,220,1908,
2011-06-07_10:26,9009.98,9009.98,9006.54,9006.98,7300,194,1709,
2011-06-07_10:27,9009.03,9009.22,9005.95,9005.95,7263,220,1688,
2011-06-07_10:28,9007.23,9012.80,9007.23,9012.80,8505,219,1839,
2011-06-07_10:29,9011.69,9015.39,9011.69,9014.37,7238,226,1692,
2011-06-07_10:30,9013.82,9015.34,9013.82,9015.34,8450,240,1885,
2011-06-07_10:31,9012.56,9013.77,9012.32,9012.93,9873,300,2066,
2011-06-07_10:32,9013.34,9015.16,9013.34,9015.03,8699,228,1770,
2011-06-07_10:33,9014.60,9014.60,9012.31,9012.61,7154,199,1692,
2011-06-07_10:34,9014.37,9014.37,9012.32,9013.68,6983,168,1603,
2011-06-07_10:35,9013.94,9013.94,9013.45,9013.45,7440,208,1725,
2011-06-07_10:36,9010.69,9014.09,9010.69,9013.08,5939,153,1569,
2011-06-07_10:37,9015.95,9015.95,9010.38,9010.38,6983,203,1650,
2011-06-07_10:38,9009.03,9010.22,9008.96,9009.66,9065,289,1830,
2011-06-07_10:39,9010.94,9010.94,9007.68,9009.31,7573,218,1810,
2011-06-07_10:40,9010.12,9010.46,9009.34,9009.87,7271,207,1748,
2011-06-07_10:41,9010.97,9012.48,9010.97,9012.41,8022,203,1820,
2011-06-07_10:42,9009.56,9012.88,9009.56,9012.83,7177,188,1808,
2011-06-07_10:43,9011.39,9013.72,9011.39,9012.30,6834,209,1781,
2011-06-07_10:44,9011.51,9012.33,9011.07,9011.18,6720,165,1524,
2011-06-07_10:45,9011.75,9011.75,9008.13,9008.40,7002,216,1692,
2011-06-07_10:46,9012.08,9012.08,9008.72,9008.79,6317,157,1468,
2011-06-07_10:47,9008.70,9009.62,9007.25,9009.62,7321,191,1540,
2011-06-07_10:48,9010.46,9010.46,9007.78,9008.55,7431,164,1582,
2011-06-07_10:49,9009.24,9009.38,9007.21,9007.96,7996,222,1734,
2011-06-07_10:50,9008.56,9009.96,9008.56,9009.72,5859,143,1387,
2011-06-07_10:51,9009.25,9009.25,9006.09,9008.21,6675,220,1618,
2011-06-07_10:52,9006.75,9008.38,9005.85,9005.85,6332,209,1570,
2011-06-07_10:53,9006.16,9006.16,9003.30,9003.69,6137,177,1618,
2011-06-07_10:54,9005.29,9005.74,9005.10,9005.10,6921,190,1639,
2011-06-07_10:55,9005.04,9006.83,9004.30,9006.83,5939,212,1644,
2011-06-07_10:56,9008.35,9008.35,9003.11,9003.18,7764,247,1787,
2011-06-07_10:57,9002.51,9006.56,9002.51,9006.23,6157,182,1616,
2011-06-07_10:58,9003.49,9004.99,9002.94,9004.99,7431,233,1692,
2011-06-07_10:59,9005.64,9006.61,9004.40,9004.40,6629,172,1440,
2011-06-07_11:00,9003.98,9004.49,9001.72,9001.72,6449,150,1276,
2011-06-07_11:01,9002.54,9006.40,9002.54,9006.40,7318,211,1517,
2011-06-07_11:02,9006.52,9008.25,9006.45,9006.45,5454,154,1353,
2011-06-07_11:03,9007.25,9007.59,9005.63,9007.59,5054,153,1287,
2011-06-07_11:04,9008.05,9008.69,9007.06,9007.06,5492,190,1457,
2011-06-07_11:05,9007.70,9011.83,9007.70,9008.46,6916,228,1510,
2011-06-07_11:06,9012.13,9012.13,9008.74,9009.36,5549,201,1444,
2011-06-07_11:07,9011.19,9011.19,9008.37,9008.37,6901,203,1534,
2011-06-07_11:08,9007.22,9013.73,9007.22,9013.17,7704,214,1548,
2011-06-07_11:09,9011.74,9011.78,9009.44,9009.44,6026,211,1490,
2011-06-07_11:10,9010.17,9015.11,9010.17,9015.11,4727,147,1342,
2011-06-07_11:11,9012.98,9014.02,9012.98,9014.02,5498,161,1490,
2011-06-07_11:12,9013.82,9013.82,9010.70,9010.70,6601,205,1567,
2011-06-07_11:13,9013.05,9013.05,9010.81,9010.81,5986,190,1484,
2011-06-07_11:14,9009.84,9011.39,9009.27,9011.29,6175,171,1461,
2011-06-07_11:15,9011.99,9012.81,9011.91,9012.81,6052,157,1435,
2011-06-07_11:16,9013.70,9014.02,9013.70,9013.90,6642,206,1701,
2011-06-07_11:17,9013.23,9013.23,9011.04,9012.03,7284,189,1569,
2011-06-07_11:18,9011.34,9011.34,9010.65,9010.88,5691,190,1503,
2011-06-07_11:19,9011.04,9011.47,9010.39,9010.39,6931,185,1427,
2011-06-07_11:20,9010.73,9012.98,9010.73,9012.56,7308,233,1663,
2011-06-07_11:21,9013.88,9015.70,9013.88,9015.28,7826,284,1838,
2011-06-07_11:22,9012.99,9017.08,9012.99,9015.03,8005,277,2007,
2011-06-07_11:23,9015.20,9015.20,9014.02,9014.02,6812,248,1781,
2011-06-07_11:24,9012.65,9013.20,9011.32,9013.20,7497,246,1831,
2011-06-07_11:25,9014.60,9016.44,9013.75,9016.44,5706,164,1369,
2011-06-07_11:26,9013.74,9016.08,9013.74,9016.04,7455,200,1572,
2011-06-07_11:27,9014.79,9014.79,9013.05,9013.05,7950,190,1587,
2011-06-07_11:28,9014.44,9016.04,9013.22,9013.22,6282,257,1718,
2011-06-07_11:29,9012.74,9013.26,9012.42,9012.52,6670,265,1901,
2011-06-07_11:30,9011.11,9013.48,9010.34,9010.34,5899,209,1575,
2011-06-07_11:31,9009.19,9010.54,9008.51,9010.54,8304,269,1763,
2011-06-07_11:32,9010.75,9012.43,9010.75,9012.43,9047,305,1935,
2011-06-07_11:33,9013.28,9015.48,9013.28,9015.36,8617,264,2007,
2011-06-07_11:34,9014.06,9015.06,9013.48,9015.06,10099,295,2049,
2011-06-07_11:35,9014.38,9016.86,9014.38,9016.85,6448,202,1630,
2011-06-07_11:36,9016.71,9016.71,9013.12,9014.31,6962,232,1787,
2011-06-07_11:37,9015.17,9016.00,9015.17,9015.52,7083,240,1791,
2011-06-07_11:38,9013.89,9016.52,9013.89,9016.52,5597,163,1395,
2011-06-07_11:39,9016.45,9017.82,9016.45,9017.77,6946,216,1557,
2011-06-07_11:40,9017.22,9017.22,9016.05,9016.05,5224,195,1473,
2011-06-07_11:41,9015.80,9026.11,9015.80,9026.11,12219,398,2865,
2011-06-07_11:42,9023.03,9026.73,9023.03,9026.73,14082,361,2512,
2011-06-07_11:43,9025.66,9026.79,9022.67,9022.67,8474,255,1987,
2011-06-07_11:44,9025.51,9025.84,9024.16,9024.25,10054,275,1983,
2011-06-07_11:45,9023.90,9027.40,9023.90,9027.15,9085,315,1958,
2011-06-07_11:46,9027.04,9029.79,9027.04,9029.79,8470,301,1690,
2011-06-07_11:47,9030.71,9031.17,9028.37,9028.37,7443,299,1850,
2011-06-07_11:48,9028.76,9033.33,9028.76,9033.33,8203,265,1853,
2011-06-07_11:49,9032.24,9032.24,9028.66,9028.73,9024,279,1985,
2011-06-07_11:50,9030.06,9030.06,9026.57,9026.81,8247,249,1980,
2011-06-07_11:51,9027.21,9032.65,9026.86,9032.45,8674,230,1860,
2011-06-07_11:52,9029.80,9032.72,9029.80,9031.87,8099,281,1915,
2011-06-07_11:53,9032.90,9033.90,9031.32,9033.90,9530,390,2011,
2011-06-07_11:54,9037.48,9037.48,9032.89,9032.89,8742,352,1859,
2011-06-07_11:55,9036.16,9038.25,9034.01,9036.86,9911,280,1916,
2011-06-07_11:56,9034.97,9036.60,9034.97,9036.07,8689,285,1896,
2011-06-07_11:57,9036.65,9037.30,9036.30,9037.25,7261,267,1609,
2011-06-07_11:58,9038.91,9038.91,9037.44,9038.65,8793,241,1764,
2011-06-07_11:59,9038.49,9040.82,9037.30,9039.04,7586,244,1880,
2011-06-07_12:00,9038.61,9038.61,9037.74,9037.74,6554,217,1696,
2011-06-07_12:01,9037.29,9038.35,9037.29,9037.87,7694,190,1536,
2011-06-07_12:02,9037.81,9037.81,9035.47,9036.00,10865,296,1974,
2011-06-07_12:03,9036.49,9037.24,9036.13,9036.16,9908,291,2022,
2011-06-07_12:04,9036.38,9036.38,9034.82,9035.06,7223,223,1784,
2011-06-07_12:05,9036.28,9036.28,9035.14,9035.49,7528,209,1723,
2011-06-07_12:06,9036.35,9036.35,9033.63,9035.13,6736,186,1508,
2011-06-07_12:07,9035.79,9035.79,9033.53,9034.99,4938,180,1353,
2011-06-07_12:08,9032.62,9034.03,9032.62,9034.03,5626,191,1564,
2011-06-07_12:09,9036.02,9036.02,9034.15,9034.17,5949,240,1629,
2011-06-07_12:10,9036.20,9036.32,9033.91,9036.32,5552,182,1387,
2011-06-07_12:11,9035.90,9037.45,9035.51,9037.15,6404,258,1530,
2011-06-07_12:12,9037.42,9039.97,9037.42,9039.40,6469,192,1410,
2011-06-07_12:13,9038.56,9038.56,9034.98,9034.98,5303,198,1398,
2011-06-07_12:14,9035.71,9035.96,9035.71,9035.83,6910,193,1506,
2011-06-07_12:15,9036.68,9036.92,9035.04,9035.04,6859,200,1576,
2011-06-07_12:16,9035.98,9036.38,9034.24,9034.24,7244,258,1621,
2011-06-07_12:17,9033.63,9036.04,9033.63,9034.79,6037,219,1621,
2011-06-07_12:18,9035.58,9036.88,9033.77,9035.36,9871,368,2444,
2011-06-07_12:19,9035.04,9040.94,9035.04,9040.94,8891,269,2087,
2011-06-07_12:20,9043.57,9047.49,9043.57,9047.23,15537,552,3560,
2011-06-07_12:21,9046.55,9046.55,9041.33,9045.96,12801,408,2509,
2011-06-07_12:22,9045.95,9045.95,9044.60,9045.69,9232,314,2159,
2011-06-07_12:23,9043.85,9046.64,9043.83,9045.38,9074,290,1945,
2011-06-07_12:24,9045.72,9045.72,9042.87,9042.92,9468,331,2111,
2011-06-07_12:25,9045.26,9046.52,9043.78,9044.91,9211,251,1783,
2011-06-07_12:26,9045.71,9047.87,9045.71,9047.77,9433,291,1987,
2011-06-07_12:27,9048.61,9048.61,9044.10,9047.69,8607,251,1890,
2011-06-07_12:28,9045.38,9048.79,9045.21,9048.79,8668,267,2211,
2011-06-07_12:29,9048.29,9048.29,9045.35,9047.34,7309,224,1797,
2011-06-07_12:30,9048.80,9048.80,9045.74,9046.72,8592,232,1855,
2011-06-07_12:31,9048.33,9049.67,9048.02,9049.59,8830,266,1953,
2011-06-07_12:32,9048.27,9048.86,9047.64,9047.64,7068,233,1770,
2011-06-07_12:33,9045.49,9045.49,9043.92,9045.38,8859,352,2117,
2011-06-07_12:34,9047.68,9047.68,9043.56,9045.02,11484,374,2554,
2011-06-07_12:35,9046.71,9046.71,9043.87,9044.32,8782,304,2238,
2011-06-07_12:36,9046.25,9046.25,9042.67,9044.14,7882,272,2189,
2011-06-07_12:37,9042.85,9044.16,9042.83,9042.83,7478,221,1872,
2011-06-07_12:38,9041.61,9041.61,9036.63,9036.86,9944,297,2206,
2011-06-07_12:39,9039.04,9040.36,9039.04,9040.36,9519,275,2110,
2011-06-07_12:40,9041.29,9041.29,9040.07,9040.07,9369,383,2420,
2011-06-07_12:41,9039.12,9039.12,9037.94,9038.12,8583,313,2211,
2011-06-07_12:42,9038.41,9039.24,9036.99,9039.24,8702,275,2150,
2011-06-07_12:43,9039.80,9039.80,9038.45,9038.57,10746,300,2197,
2011-06-07_12:44,9039.06,9039.06,9033.90,9033.96,7845,288,2126,
2011-06-07_12:45,9034.57,9037.92,9034.45,9037.92,7495,252,2105,
2011-06-07_12:46,9036.64,9037.12,9035.77,9037.12,10131,291,2317,
2011-06-07_12:47,9035.93,9037.33,9035.93,9037.33,8222,249,2198,
2011-06-07_12:48,9039.19,9039.19,9036.63,9037.72,9418,278,2157,
2011-06-07_12:49,9038.10,9038.85,9038.04,9038.09,9913,335,2324,
2011-06-07_12:50,9038.77,9041.71,9038.77,9039.08,10693,377,2225,
2011-06-07_12:51,9039.07,9044.32,9039.07,9043.34,8662,278,2139,
2011-06-07_12:52,9041.07,9042.70,9039.83,9042.70,9213,273,2051,
2011-06-07_12:53,9040.95,9040.95,9037.41,9037.41,9503,295,2307,
2011-06-07_12:54,9039.27,9041.19,9039.27,9041.19,7336,247,2057,
2011-06-07_12:55,9039.53,9042.57,9038.73,9040.31,7248,239,1960,
2011-06-07_12:56,9040.16,9042.53,9039.16,9039.16,7338,226,1987,
2011-06-07_12:57,9039.26,9040.84,9038.66,9040.84,7938,245,1963,
2011-06-07_12:58,9040.63,9043.61,9040.63,9043.61,9769,283,2241,
2011-06-07_12:59,9042.86,9042.86,9041.98,9042.21,10888,330,2407,
2011-06-07_13:00,9043.52,9043.52,9042.16,9042.16,10094,304,2342,
2011-06-07_13:01,9043.80,9046.43,9043.80,9046.23,11311,419,2893,
2011-06-07_13:02,9045.34,9047.00,9044.58,9044.58,11352,334,2706,
2011-06-07_13:03,9047.09,9047.09,9044.84,9045.69,12303,308,2830,
2011-06-07_13:04,9045.33,9045.33,9042.19,9044.14,9839,286,2575,
2011-06-07_13:05,9043.01,9044.72,9043.01,9044.34,10866,283,2497,
2011-06-07_13:06,9047.05,9047.05,9045.08,9045.08,9949,268,2626,
2011-06-07_13:07,9043.58,9046.74,9043.58,9046.51,10735,294,2533,
2011-06-07_13:08,9045.88,9048.81,9045.88,9047.70,12431,337,3016,
2011-06-07_13:09,9047.79,9047.79,9044.49,9046.25,12217,345,2912,
2011-06-07_13:10,9049.68,9051.19,9049.18,9049.29,12718,348,2891,
2011-06-07_13:11,9049.00,9052.00,9049.00,9052.00,12847,355,2955,
2011-06-07_13:12,9052.20,9052.20,9048.62,9049.14,15675,669,3088,
2011-06-07_13:13,9054.03,9054.16,9054.03,9054.16,17443,584,3294,
2011-06-07_13:14,9055.03,9059.19,9055.03,9057.81,21482,646,3608,
2011-06-07_13:15,9055.18,9055.35,9053.91,9053.91,17408,545,3704,
2011-06-07_13:16,9053.30,9056.71,9052.28,9055.91,16257,489,3529,
2011-06-07_13:17,9053.73,9053.73,9051.93,9051.93,15904,416,3500,
2011-06-07_13:18,9052.11,9054.17,9052.11,9054.17,15530,422,3454,
2011-06-07_13:19,9051.93,9051.93,9051.08,9051.16,16116,425,3247,
2011-06-07_13:20,9052.99,9055.72,9052.49,9055.72,17506,450,3471,
2011-06-07_13:21,9054.40,9055.25,9053.96,9054.82,19214,530,3771,
2011-06-07_13:22,9052.43,9054.04,9047.88,9054.04,17972,500,3901,
2011-06-07_13:23,9053.15,9055.16,9053.15,9055.16,22474,598,4451,
2011-06-07_13:24,9056.12,9056.12,9051.92,9052.61,23515,675,4601,
2011-06-07_13:25,9056.78,9056.78,9053.48,9053.48,22572,529,4591,
2011-06-07_13:26,9053.48,9053.48,9053.48,9053.48,0,0,0,
2011-06-07_13:27,9053.48,9053.48,9053.48,9053.48,0,0,0,
2011-06-07_13:28,9053.48,9053.48,9053.48,9053.48,0,0,0,
2011-06-07_13:29,9053.48,9053.48,9053.48,9053.48,0,0,0,
2011-06-07_13:30,9053.48,9057.10,9053.48,9057.10,117455,5079,29002,
2011-06-08_09:01,9044.85,9044.85,9042.12,9044.08,51765,2364,17460,
2011-06-08_09:02,9045.89,9054.62,9045.89,9054.62,21733,884,6392,
2011-06-08_09:03,9056.99,9060.11,9056.99,9060.11,27470,903,6785,
2011-06-08_09:04,9063.30,9064.55,9063.08,9064.55,30613,878,6599,
2011-06-08_09:05,9065.67,9066.50,9065.67,9065.82,30757,873,6667,
2011-06-08_09:06,9064.49,9069.05,9064.49,9067.68,28955,757,6019,
2011-06-08_09:07,9064.09,9065.09,9063.45,9065.09,36966,780,5954,
2011-06-08_09:08,9067.16,9067.16,9065.43,9065.43,30008,632,5278,
2011-06-08_09:09,9064.39,9068.83,9064.39,9068.67,26837,643,5097,
2011-06-08_09:10,9070.25,9070.25,9068.80,9068.80,24106,618,4855,
2011-06-08_09:11,9069.62,9069.62,9064.70,9064.70,24553,601,4842,
2011-06-08_09:12,9064.07,9064.07,9061.20,9061.20,27926,656,5041,
2011-06-08_09:13,9061.14,9061.14,9056.99,9056.99,22138,585,4472,
2011-06-08_09:14,9059.72,9059.72,9055.26,9057.33,21677,511,4177,
2011-06-08_09:15,9056.16,9056.31,9052.32,9056.31,19665,484,4153,
2011-06-08_09:16,9053.41,9053.41,9051.91,9052.15,17113,420,3890,
2011-06-08_09:17,9051.63,9056.28,9051.63,9056.28,17206,451,3897,
2011-06-08_09:18,9051.48,9054.41,9051.48,9054.41,17782,452,4073,
2011-06-08_09:19,9055.06,9057.05,9055.06,9057.05,19676,506,4330,
2011-06-08_09:20,9055.13,9055.13,9054.88,9054.94,16233,429,3669,
2011-06-08_09:21,9053.38,9053.38,9047.42,9047.56,16277,430,3736,
2011-06-08_09:22,9045.80,9048.23,9045.10,9045.10,18918,478,3864,
2011-06-08_09:23,9047.71,9047.71,9045.17,9046.51,16297,432,3749,
2011-06-08_09:24,9044.10,9045.07,9042.97,9044.47,16632,452,3598,
2011-06-08_09:25,9044.79,9045.43,9044.79,9044.95,16006,441,3657,
2011-06-08_09:26,9042.33,9044.93,9042.33,9043.84,15764,440,3721,
2011-06-08_09:27,9043.87,9043.87,9040.53,9040.53,15749,391,3296,
2011-06-08_09:28,9045.22,9045.22,9043.34,9044.05,17031,459,3326,
2011-06-08_09:29,9041.52,9043.60,9041.52,9042.25,15616,396,3389,
2011-06-08_09:30,9043.96,9043.96,9042.59,9043.19,15107,393,3225,
2011-06-08_09:31,9041.71,9042.93,9041.71,9042.54,13367,370,2905,
2011-06-08_09:32,9041.97,9041.97,9038.82,9038.82,11007,339,2644,
2011-06-08_09:33,9039.64,9040.89,9038.00,9040.37,13056,354,2789,
2011-06-08_09:34,9040.28,9040.28,9038.17,9039.63,11374,331,2913,
2011-06-08_09:35,9038.80,9038.80,9036.91,9037.04,11163,351,2735,
2011-06-08_09:36,9039.24,9039.24,9037.50,9037.50,13851,397,3129,
2011-06-08_09:37,9036.29,9038.25,9035.22,9038.25,12887,383,3038,
2011-06-08_09:38,9034.20,9034.73,9031.96,9034.73,11441,329,2831,
2011-06-08_09:39,9032.20,9034.81,9032.20,9034.81,12804,332,2889,
2011-06-08_09:40,9034.14,9036.24,9034.04,9036.24,12222,373,3060,
2011-06-08_09:41,9031.91,9035.85,9031.91,9035.85,11103,328,2821,
2011-06-08_09:42,9039.78,9042.76,9039.78,9042.76,12745,422,3877,
2011-06-08_09:43,9040.33,9047.17,9040.33,9045.21,16892,450,3444,
2011-06-08_09:44,9047.77,9048.27,9046.49,9046.49,14890,386,3063,
2011-06-08_09:45,9046.23,9047.74,9046.23,9047.74,15550,436,3071,
2011-06-08_09:46,9047.57,9047.57,9044.14,9044.14,13256,384,2836,
2011-06-08_09:47,9045.03,9045.40,9045.03,9045.17,12756,393,2697,
2011-06-08_09:48,9043.61,9045.86,9043.61,9045.86,10435,264,2459,
2011-06-08_09:49,9045.55,9048.44,9045.55,9047.12,10777,455,2554,
2011-06-08_09:50,9047.54,9049.62,9047.07,9047.10,12330,383,2830,
2011-06-08_09:51,9045.57,9048.00,9045.57,9047.14,15683,485,3017,
2011-06-08_09:52,9046.14,9047.28,9045.63,9047.21,10047,287,2632,
2011-06-08_09:53,9047.27,9047.48,9046.69,9047.13,13181,382,2774,
2011-06-08_09:54,9046.34,9047.13,9045.71,9047.13,12256,380,2829,
2011-06-08_09:55,9046.03,9046.03,9043.41,9044.00,10619,313,2543,
2011-06-08_09:56,9045.06,9045.06,9040.90,9040.90,13281,431,2698,
2011-06-08_09:57,9041.10,9043.47,9039.98,9043.47,12111,312,2472,
2011-06-08_09:58,9040.46,9040.46,9038.81,9039.44,16086,425,2831,
2011-06-08_09:59,9040.02,9040.02,9038.51,9039.57,12012,344,2517,
2011-06-08_10:00,9040.30,9040.30,9038.31,9038.31,10801,278,2346,
2011-06-08_10:01,9037.46,9037.46,9036.53,9036.53,11902,324,2489,
2011-06-08_10:02,9036.34,9036.34,9032.65,9032.66,11419,244,2239,
2011-06-08_10:03,9032.72,9036.80,9032.72,9036.01,11990,301,2468,
2011-06-08_10:04,9034.77,9034.77,9033.02,9033.52,10357,268,2403,
2011-06-08_10:05,9032.06,9033.89,9032.06,9033.51,10728,255,2255,
2011-06-08_10:06,9033.09,9034.11,9032.84,9033.39,9693,247,2216,
2011-06-08_10:07,9033.13,9033.13,9030.34,9031.37,8137,224,2069,
2011-06-08_10:08,9033.51,9034.59,9032.21,9034.59,9031,263,2250,
2011-06-08_10:09,9035.35,9035.35,9031.51,9032.78,7596,235,1882,
2011-06-08_10:10,9034.58,9035.26,9034.58,9035.26,8811,253,1995,
2011-06-08_10:11,9035.03,9036.58,9035.03,9036.58,8133,274,1850,
2011-06-08_10:12,9035.09,9036.74,9034.65,9034.65,8096,255,1756,
2011-06-08_10:13,9035.17,9036.86,9034.52,9034.52,7278,242,1806,
2011-06-08_10:14,9035.12,9037.62,9035.12,9036.66,7696,278,1905,
2011-06-08_10:15,9035.97,9038.63,9035.91,9038.63,6410,193,2042,
2011-06-08_10:16,9036.59,9039.39,9036.59,9038.27,6251,207,1693,
2011-06-08_10:17,9038.23,9038.83,9038.10,9038.83,7802,263,1832,
2011-06-08_10:18,9039.76,9041.73,9039.76,9041.65,8027,254,1767,
2011-06-08_10:19,9042.63,9044.59,9041.23,9041.23,8939,258,1912,
2011-06-08_10:20,9041.41,9042.97,9040.02,9040.02,8300,290,2001,
2011-06-08_10:21,9043.73,9045.37,9041.30,9041.30,8823,260,1988,
2011-06-08_10:22,9044.59,9044.59,9042.61,9042.61,9904,321,2021,
2011-06-08_10:23,9045.22,9045.32,9043.31,9044.38,10924,356,2134,
2011-06-08_10:24,9045.09,9049.25,9042.73,9049.25,10810,276,2070,
2011-06-08_10:25,9045.61,9045.61,9041.64,9041.64,9333,270,2209,
2011-06-08_10:26,9045.09,9045.72,9043.93,9045.72,11381,380,2056,
2011-06-08_10:27,9045.86,9045.86,9041.79,9041.79,8037,279,2014,
2011-06-08_10:28,9044.31,9045.23,9042.99,9045.23,8942,341,1968,
2011-06-08_10:29,9043.77,9044.81,9043.37,9044.81,10267,404,2299,
2011-06-08_10:30,9044.82,9045.14,9043.49,9043.49,7810,278,2070,
2011-06-08_10:31,9044.35,9047.01,9044.35,9045.99,7470,268,1836,
2011-06-08_10:32,9046.21,9046.21,9042.23,9044.03,7585,260,1863,
2011-06-08_10:33,9043.53,9043.53,9040.72,9041.58,7940,274,1958,
2011-06-08_10:34,9045.08,9045.08,9044.77,9044.77,7000,234,1811,
2011-06-08_10:35,9044.87,9046.40,9044.87,9046.40,7882,267,1936,
2011-06-08_10:36,9046.02,9046.02,9043.16,9045.48,8891,371,1963,
2011-06-08_10:37,9046.02,9046.02,9042.69,9042.97,11256,426,2281,
2011-06-08_10:38,9039.32,9040.47,9039.32,9040.47,12139,468,2649,
2011-06-08_10:39,9041.10,9041.10,9035.95,9035.95,11714,374,2338,
2011-06-08_10:40,9036.93,9036.93,9034.50,9034.50,13736,407,2634,
2011-06-08_10:41,9033.38,9033.38,9026.83,9026.83,24672,719,4386,
2011-06-08_10:42,9028.16,9028.16,9022.12,9023.73,16796,432,3473,
2011-06-08_10:43,9021.25,9024.94,9021.25,9024.06,19137,447,3587,
2011-06-08_10:44,9023.17,9023.17,9018.82,9018.82,16091,413,3471,
2011-06-08_10:45,9019.95,9020.46,9019.76,9019.88,13585,382,2917,
2011-06-08_10:46,9017.46,9019.45,9015.97,9016.13,12603,365,2938,
2011-06-08_10:47,9018.74,9020.44,9018.28,9020.44,9144,228,2258,
2011-06-08_10:48,9021.26,9021.26,9017.62,9019.93,9012,256,2125,
2011-06-08_10:49,9019.72,9020.67,9019.72,9020.55,8770,258,2044,
2011-06-08_10:50,9022.20,9022.73,9022.20,9022.60,6875,191,1764,
2011-06-08_10:51,9023.27,9023.27,9021.90,9022.80,9460,261,2208,
2011-06-08_10:52,9023.27,9023.27,9020.19,9022.39,8852,297,1989,
2011-06-08_10:53,9023.37,9023.90,9021.91,9023.21,7119,219,1738,
2011-06-08_10:54,9023.06,9024.87,9023.06,9023.95,8216,240,1815,
2011-06-08_10:55,9026.23,9026.51,9025.31,9026.51,6986,220,1660,
2011-06-08_10:56,9027.74,9027.74,9025.74,9025.74,6448,239,1763,
2011-06-08_10:57,9026.32,9029.60,9026.32,9028.90,7346,254,1738,
2011-06-08_10:58,9028.27,9028.27,9027.63,9028.02,7061,258,1671,
2011-06-08_10:59,9031.55,9032.35,9029.17,9030.17,6423,207,1449,
2011-06-08_11:00,9028.60,9028.60,9026.72,9026.85,7012,215,1944,
2011-06-08_11:01,9027.19,9028.18,9027.19,9027.33,6896,235,1697,
2011-06-08_11:02,9030.17,9030.27,9028.57,9030.27,5503,183,1491,
2011-06-08_11:03,9029.16,9029.16,9026.91,9026.91,7578,224,1514,
2011-06-08_11:04,9029.35,9029.35,9028.15,9028.15,7931,227,1539,
2011-06-08_11:05,9028.18,9029.28,9028.18,9028.30,7158,213,1614,
2011-06-08_11:06,9027.30,9030.06,9027.30,9028.46,5222,152,1296,
2011-06-08_11:07,9028.36,9031.29,9027.22,9031.29,7134,195,1453,
2011-06-08_11:08,9030.70,9030.70,9027.33,9027.78,6375,198,1570,
2011-06-08_11:09,9027.32,9028.63,9027.32,9028.57,6566,216,1504,
2011-06-08_11:10,9028.92,9029.00,9027.58,9027.58,7549,267,1666,
2011-06-08_11:11,9027.20,9027.20,9024.36,9024.94,7094,220,1457,
2011-06-08_11:12,9028.97,9028.97,9024.81,9026.61,7004,213,1516,
2011-06-08_11:13,9026.54,9026.54,9024.69,9026.52,8317,296,1653,
2011-06-08_11:14,9024.27,9028.22,9024.27,9026.21,8925,260,1627,
2011-06-08_11:15,9024.90,9025.36,9024.44,9025.36,7872,271,1854,
2011-06-08_11:16,9024.61,9028.43,9024.61,9028.20,9049,329,2013,
2011-06-08_11:17,9029.44,9030.86,9029.11,9030.86,9305,368,2109,
2011-06-08_11:18,9031.47,9032.90,9029.91,9032.90,8386,328,2065,
2011-06-08_11:19,9031.90,9033.74,9031.90,9032.55,9178,274,1919,
2011-06-08_11:20,9032.50,9032.50,9031.20,9031.27,8359,346,2260,
2011-06-08_11:21,9032.20,9038.58,9032.20,9037.52,10136,336,2146,
2011-06-08_11:22,9037.03,9039.95,9035.84,9039.95,7260,258,1633,
2011-06-08_11:23,9041.23,9041.23,9037.79,9037.79,8067,258,1981,
2011-06-08_11:24,9036.66,9036.66,9035.66,9036.61,7886,224,1691,
2011-06-08_11:25,9037.07,9037.07,9034.74,9034.74,6792,204,1598,
2011-06-08_11:26,9034.57,9037.56,9034.57,9037.52,6317,198,1590,
2011-06-08_11:27,9035.61,9036.96,9035.61,9035.90,6206,203,1578,
2011-06-08_11:28,9036.16,9038.51,9036.16,9037.34,6446,209,1538,
2011-06-08_11:29,9037.27,9039.20,9037.27,9038.02,6344,223,1601,
2011-06-08_11:30,9039.42,9039.42,9035.76,9036.12,6341,197,1600,
2011-06-08_11:31,9035.29,9038.20,9035.29,9036.41,6490,213,1712,
2011-06-08_11:32,9037.00,9041.05,9037.00,9041.05,6810,187,1481,
2011-06-08_11:33,9037.88,9038.33,9036.64,9036.64,5773,186,1494,
2011-06-08_11:34,9037.12,9037.69,9036.80,9036.80,6880,175,1481,
2011-06-08_11:35,9036.22,9038.59,9036.22,9036.89,6477,204,1490,
2011-06-08_11:36,9037.17,9037.31,9035.72,9035.72,6599,198,1514,
2011-06-08_11:37,9037.47,9037.59,9036.26,9037.59,7432,222,1576,
2011-06-08_11:38,9038.00,9038.00,9037.10,9037.75,4966,166,1266,
2011-06-08_11:39,9036.47,9037.47,9034.93,9037.47,5909,182,1446,
2011-06-08_11:40,9038.18,9038.18,9034.93,9037.47,7000,209,1472,
2011-06-08_11:41,9036.70,9038.19,9036.70,9037.16,7909,278,1531,
2011-06-08_11:42,9038.41,9038.41,9034.26,9035.91,7949,254,1818,
2011-06-08_11:43,9037.67,9039.31,9035.70,9035.70,8808,266,1973,
2011-06-08_11:44,9038.78,9039.08,9035.12,9035.12,7796,234,1840,
2011-06-08_11:45,9034.75,9034.75,9033.23,9033.46,6253,196,1626,
2011-06-08_11:46,9034.62,9034.62,9032.64,9033.64,7226,227,1787,
2011-06-08_11:47,9034.90,9036.08,9034.83,9034.83,6917,200,1735,
2011-06-08_11:48,9033.15,9034.21,9033.15,9033.95,6907,189,1530,
2011-06-08_11:49,9034.58,9034.58,9031.91,9032.52,10182,288,1857,
2011-06-08_11:50,9034.88,9034.88,9032.07,9033.40,7449,205,1666,
2011-06-08_11:51,9033.60,9033.60,9033.32,9033.32,6103,181,1612,
2011-06-08_11:52,9035.84,9036.97,9035.48,9036.97,6979,202,1649,
2011-06-08_11:53,9033.65,9036.09,9033.26,9036.09,7749,204,1675,
2011-06-08_11:54,9039.30,9039.30,9034.82,9034.82,7794,229,1693,
2011-06-08_11:55,9036.23,9036.23,9035.35,9035.94,6553,193,1577,
2011-06-08_11:56,9034.91,9035.74,9034.91,9035.68,7376,279,1954,
2011-06-08_11:57,9036.89,9036.89,9035.66,9036.66,7773,206,1830,
2011-06-08_11:58,9036.65,9040.70,9036.11,9040.70,8243,187,1808,
2011-06-08_11:59,9039.03,9039.03,9038.10,9038.10,7317,193,1752,
2011-06-08_12:00,9038.35,9042.26,9038.35,9042.26,8852,280,1786,
2011-06-08_12:01,9044.10,9047.37,9040.24,9045.65,9131,274,2169,
2011-06-08_12:02,9044.83,9046.28,9042.31,9046.28,8509,206,1747,
2011-06-08_12:03,9048.28,9048.93,9044.20,9044.20,7931,234,2156,
2011-06-08_12:04,9041.80,9046.48,9040.45,9046.48,8738,225,1839,
2011-06-08_12:05,9048.29,9048.29,9039.85,9039.85,6954,170,1562,
2011-06-08_12:06,9042.10,9042.10,9038.40,9041.07,7904,212,1683,
2011-06-08_12:07,9041.22,9041.22,9039.99,9039.99,6680,207,1617,
2011-06-08_12:08,9041.99,9041.99,9040.03,9041.58,6210,168,1493,
2011-06-08_12:09,9041.99,9041.99,9039.23,9040.61,7344,200,1665,
2011-06-08_12:10,9040.56,9042.76,9039.29,9042.76,7460,215,1660,
2011-06-08_12:11,9037.85,9043.53,9037.85,9039.44,6004,184,1660,
2011-06-08_12:12,9040.85,9044.74,9040.85,9043.49,6072,190,1535,
2011-06-08_12:13,9042.05,9044.27,9042.05,9042.31,6082,172,1454,
2011-06-08_12:14,9040.59,9040.59,9039.38,9040.48,5587,190,1471,
2011-06-08_12:15,9040.32,9041.93,9039.08,9041.45,5879,145,1288,
2011-06-08_12:16,9042.64,9042.64,9039.91,9039.91,6349,176,1496,
2011-06-08_12:17,9040.45,9041.71,9040.45,9041.64,5992,148,1408,
2011-06-08_12:18,9039.21,9040.94,9038.43,9038.66,5385,164,1451,
2011-06-08_12:19,9041.55,9042.98,9039.52,9042.98,6036,199,1607,
2011-06-08_12:20,9043.34,9043.34,9041.50,9041.50,7884,214,1750,
2011-06-08_12:21,9039.87,9041.45,9039.08,9039.08,6090,173,1548,
2011-06-08_12:22,9039.80,9039.80,9037.41,9037.41,8752,225,1819,
2011-06-08_12:23,9037.75,9041.05,9037.75,9039.52,6804,203,1717,
2011-06-08_12:24,9037.63,9040.98,9037.63,9039.71,6308,181,1555,
2011-06-08_12:25,9040.48,9040.48,9036.54,9037.44,7185,165,1545,
2011-06-08_12:26,9037.07,9040.34,9037.07,9038.24,7935,201,1774,
2011-06-08_12:27,9038.70,9039.68,9035.82,9036.39,7866,184,1681,
2011-06-08_12:28,9038.73,9038.73,9035.43,9035.43,6880,190,1812,
2011-06-08_12:29,9035.55,9037.62,9034.72,9036.13,6542,219,1782,
2011-06-08_12:30,9034.86,9036.23,9034.40,9034.41,9287,195,1677,
2011-06-08_12:31,9035.45,9035.45,9034.67,9035.17,7113,243,1817,
2011-06-08_12:32,9035.71,9037.62,9035.16,9036.63,6061,177,1687,
2011-06-08_12:33,9039.57,9039.76,9036.65,9039.76,6447,252,2020,
2011-06-08_12:34,9041.30,9042.76,9038.41,9038.41,6878,228,1971,
2011-06-08_12:35,9037.22,9040.38,9037.22,9040.29,6453,189,1857,
2011-06-08_12:36,9039.51,9042.23,9038.29,9038.29,7031,208,1928,
2011-06-08_12:37,9038.13,9040.81,9038.13,9040.81,7467,215,1990,
2011-06-08_12:38,9042.06,9044.11,9040.98,9044.11,8103,227,2117,
2011-06-08_12:39,9043.91,9044.31,9042.44,9042.44,5540,192,1830,
2011-06-08_12:40,9042.60,9043.44,9042.60,9043.05,6718,186,1988,
2011-06-08_12:41,9039.65,9044.30,9039.65,9044.30,9139,225,2298,
2011-06-08_12:42,9045.57,9045.57,9041.27,9044.20,8547,218,2083,
2011-06-08_12:43,9042.94,9045.41,9042.94,9045.41,9103,250,2202,
2011-06-08_12:44,9044.92,9048.13,9044.58,9047.52,7799,231,2082,
2011-06-08_12:45,9044.74,9047.29,9041.58,9041.58,7142,202,1957,
2011-06-08_12:46,9043.92,9044.01,9042.77,9043.12,7020,253,1902,
2011-06-08_12:47,9044.16,9045.78,9042.52,9042.80,8347,207,1962,
2011-06-08_12:48,9042.37,9042.68,9039.34,9040.64,6641,193,1831,
2011-06-08_12:49,9040.97,9041.53,9037.43,9039.86,7738,216,1840,
2011-06-08_12:50,9037.49,9039.69,9037.49,9039.69,8000,217,1738,
2011-06-08_12:51,9038.27,9040.13,9038.27,9040.13,8971,243,2018,
2011-06-08_12:52,9039.08,9039.08,9036.04,9037.64,8197,229,2048,
2011-06-08_12:53,9038.68,9040.86,9038.18,9038.18,8798,251,2029,
2011-06-08_12:54,9038.75,9039.17,9036.17,9039.17,8153,258,2061,
2011-06-08_12:55,9042.31,9042.80,9040.72,9042.55,8287,234,2300,
2011-06-08_12:56,9038.93,9041.23,9038.93,9039.25,11336,332,2829,
2011-06-08_12:57,9044.60,9045.53,9043.18,9045.53,12014,290,2663,
2011-06-08_12:58,9044.80,9044.80,9038.09,9038.09,9660,265,2127,
2011-06-08_12:59,9040.57,9044.05,9040.57,9044.05,12166,280,2677,
2011-06-08_13:00,9041.82,9045.45,9041.82,9044.04,9738,252,2448,
2011-06-08_13:01,9042.45,9044.36,9042.45,9042.85,8773,235,2224,
2011-06-08_13:02,9040.19,9043.65,9040.19,9040.98,9697,259,2385,
2011-06-08_13:03,9043.46,9043.88,9041.43,9043.88,11779,338,2608,
2011-06-08_13:04,9042.43,9042.43,9038.13,9040.03,13078,301,2531,
2011-06-08_13:05,9039.91,9039.91,9037.25,9038.45,12165,311,2683,
2011-06-08_13:06,9038.90,9041.17,9038.16,9041.17,11522,314,2550,
2011-06-08_13:07,9042.42,9042.42,9041.48,9041.48,10169,319,2697,
2011-06-08_13:08,9041.73,9043.53,9041.73,9043.53,11636,291,2647,
2011-06-08_13:09,9040.80,9042.65,9040.80,9042.30,13995,313,2535,
2011-06-08_13:10,9042.44,9042.44,9040.76,9040.76,10956,303,2816,
2011-06-08_13:11,9039.19,9040.18,9038.42,9038.42,11119,333,2786,
2011-06-08_13:12,9036.23,9039.30,9036.23,9039.30,11907,325,2675,
2011-06-08_13:13,9041.35,9042.24,9039.04,9040.46,15068,381,3013,
2011-06-08_13:14,9039.56,9039.56,9034.49,9034.49,14317,346,3059,
2011-06-08_13:15,9035.56,9036.47,9035.32,9036.47,13100,434,3085,
2011-06-08_13:16,9036.04,9036.58,9033.84,9036.58,14339,366,3072,
2011-06-08_13:17,9037.16,9037.16,9034.05,9034.05,15667,441,3557,
2011-06-08_13:18,9032.83,9036.52,9032.83,9036.11,20242,632,3743,
2011-06-08_13:19,9034.98,9035.79,9031.84,9033.12,17552,442,3508,
2011-06-08_13:20,9032.61,9032.61,9030.55,9030.55,16401,452,3734,
2011-06-08_13:21,9025.22,9025.32,9023.62,9024.18,19872,501,3974,
2011-06-08_13:22,9024.62,9024.62,9022.71,9023.18,20569,570,4639,
2011-06-08_13:23,9021.42,9022.79,9020.66,9021.28,22018,693,4727,
2011-06-08_13:24,9018.45,9021.48,9018.45,9019.91,26109,760,5172,
2011-06-08_13:25,9019.62,9019.62,9017.15,9018.66,23326,515,4677,
2011-06-08_13:26,9018.68,9018.68,9018.68,9018.68,0,0,0,
2011-06-08_13:27,9018.68,9018.68,9018.68,9018.68,0,0,0,
2011-06-08_13:28,9018.68,9018.68,9018.68,9018.68,0,0,0,
2011-06-08_13:29,9018.68,9018.68,9018.68,9018.68,0,0,0,
2011-06-08_13:30,9018.68,9018.68,9007.53,9007.53,144809,6935,31692,
2011-06-09_09:01,9020.60,9020.70,9017.81,9020.70,41704,1833,13730,
2011-06-09_09:02,9021.39,9023.73,9021.39,9023.73,18951,705,5178,
2011-06-09_09:03,9024.90,9028.93,9024.90,9028.93,23810,614,5226,
2011-06-09_09:04,9028.91,9030.28,9028.69,9030.28,24085,588,5028,
2011-06-09_09:05,9030.97,9033.20,9030.92,9033.20,25655,598,4848,
2011-06-09_09:06,9032.76,9032.76,9030.84,9031.88,23700,606,4592,
2011-06-09_09:07,9032.84,9036.64,9032.84,9036.64,22310,573,4474,
2011-06-09_09:08,9036.64,9036.95,9035.90,9036.95,23922,611,4361,
2011-06-09_09:09,9036.25,9038.86,9036.25,9038.86,22094,485,4182,
2011-06-09_09:10,9038.92,9038.92,9035.02,9035.02,21733,562,3978,
2011-06-09_09:11,9036.81,9037.62,9036.22,9037.30,20079,496,4098,
2011-06-09_09:12,9036.38,9036.38,9033.38,9034.06,20552,463,3746,
2011-06-09_09:13,9036.04,9036.04,9034.99,9034.99,18398,428,3762,
2011-06-09_09:14,9035.98,9036.32,9033.77,9033.77,17386,443,3603,
2011-06-09_09:15,9034.55,9035.48,9032.57,9035.48,16456,411,3403,
2011-06-09_09:16,9033.47,9035.19,9033.47,9035.19,14946,403,3409,
2011-06-09_09:17,9036.21,9036.21,9034.17,9034.84,18830,445,3496,
2011-06-09_09:18,9034.93,9034.93,9033.41,9033.41,15594,376,3379,
2011-06-09_09:19,9033.64,9034.24,9033.06,9033.32,18079,409,3195,
2011-06-09_09:20,9035.06,9035.06,9032.98,9033.54,16707,517,3774,
2011-06-09_09:21,9034.42,9036.48,9034.42,9035.35,17312,443,3514,
2011-06-09_09:22,9037.30,9037.52,9036.65,9036.65,17844,498,3659,
2011-06-09_09:23,9036.78,9038.66,9036.78,9038.30,16514,483,3733,
2011-06-09_09:24,9041.35,9041.50,9038.95,9041.50,15276,451,3462,
2011-06-09_09:25,9042.81,9044.22,9042.81,9044.22,13626,476,3282,
2011-06-09_09:26,9044.19,9045.44,9044.17,9045.44,15609,521,3686,
2011-06-09_09:27,9043.40,9043.40,9041.75,9041.75,18533,575,3670,
2011-06-09_09:28,9041.52,9043.87,9041.52,9043.10,17220,463,3614,
2011-06-09_09:29,9042.79,9042.99,9041.28,9041.28,16519,455,3268,
2011-06-09_09:30,9041.77,9041.77,9040.42,9040.61,16557,396,3284,
2011-06-09_09:31,9041.66,9042.72,9039.83,9039.83,14199,382,3264,
2011-06-09_09:32,9039.63,9039.63,9037.42,9039.36,15188,366,3049,
2011-06-09_09:33,9035.57,9036.66,9034.50,9036.66,14403,364,2995,
2011-06-09_09:34,9035.27,9036.32,9032.60,9032.60,11959,318,2680,
2011-06-09_09:35,9034.82,9034.82,9033.93,9033.93,10562,273,2570,
2011-06-09_09:36,9033.51,9034.90,9032.83,9034.90,13548,327,2845,
2011-06-09_09:37,9033.47,9033.47,9031.50,9032.12,14625,335,3049,
2011-06-09_09:38,9028.30,9029.87,9027.33,9027.33,13963,339,2847,
2011-06-09_09:39,9027.31,9027.31,9023.98,9023.98,13301,349,2878,
2011-06-09_09:40,9025.49,9025.49,9022.41,9022.41,17108,402,3176,
2011-06-09_09:41,9020.58,9020.58,9019.54,9019.67,17801,443,3486,
2011-06-09_09:42,9020.44,9020.44,9017.14,9017.88,18302,482,3881,
2011-06-09_09:43,9016.51,9017.88,9016.01,9016.45,15617,378,3432,
2011-06-09_09:44,9014.92,9017.98,9014.92,9017.75,15589,350,3136,
2011-06-09_09:45,9017.62,9017.65,9017.08,9017.46,11929,310,2752,
2011-06-09_09:46,9018.04,9018.84,9016.63,9018.84,10529,297,2528,
2011-06-09_09:47,9016.39,9016.39,9015.90,9015.90,10444,276,2445,
2011-06-09_09:48,9015.23,9015.23,9014.22,9014.22,9869,257,2164,
2011-06-09_09:49,9015.00,9015.93,9014.92,9015.93,10657,278,2348,
2011-06-09_09:50,9012.99,9015.44,9012.99,9015.44,7950,234,1961,
2011-06-09_09:51,9013.90,9014.47,9013.59,9014.28,8982,237,2080,
2011-06-09_09:52,9014.61,9015.93,9014.61,9014.66,10093,265,2317,
2011-06-09_09:53,9012.70,9015.22,9012.56,9014.87,8039,238,2118,
2011-06-09_09:54,9015.98,9015.98,9012.86,9012.86,10115,253,2116,
2011-06-09_09:55,9015.44,9015.44,9012.92,9012.92,10322,285,2077,
2011-06-09_09:56,9012.23,9013.45,9011.96,9013.45,10667,275,2388,
2011-06-09_09:57,9011.87,9014.94,9011.33,9011.33,9455,237,2232,
2011-06-09_09:58,9010.78,9010.78,9008.82,9009.76,9318,215,2130,
2011-06-09_09:59,9009.32,9011.16,9009.18,9010.29,9235,245,2237,
2011-06-09_10:00,9007.09,9009.89,9007.09,9009.30,11744,284,2431,
2011-06-09_10:01,9006.03,9008.21,9006.03,9008.21,12044,302,2378,
2011-06-09_10:02,9007.20,9007.78,9003.67,9007.78,9561,255,2273,
2011-06-09_10:03,9003.89,9006.00,9002.76,9005.52,10551,273,2204,
2011-06-09_10:04,9004.88,9004.88,9001.28,9001.28,10915,320,2522,
2011-06-09_10:05,9004.12,9004.12,9001.22,9001.46,11362,316,2624,
2011-06-09_10:06,8999.28,9002.30,8999.28,9000.94,12823,339,2749,
2011-06-09_10:07,9000.40,9000.40,8998.00,8998.00,12915,363,2818,
2011-06-09_10:08,8998.59,8999.68,8998.32,8999.68,11217,344,2568,
2011-06-09_10:09,8998.81,8998.81,8997.35,8998.81,12656,340,2679,
2011-06-09_10:10,8996.52,8999.16,8996.52,8996.65,11729,282,2444,
2011-06-09_10:11,8997.63,8997.63,8996.08,8997.55,10954,300,2385,
2011-06-09_10:12,8997.59,8999.55,8997.55,8999.55,10865,303,2337,
2011-06-09_10:13,8999.61,8999.61,8999.51,8999.51,11014,260,2106,
2011-06-09_10:14,9000.06,9000.67,8998.92,9000.67,11217,300,2155,
2011-06-09_10:15,9001.23,9004.14,9001.23,9004.14,10793,250,2001,
2011-06-09_10:16,9001.98,9005.34,9001.98,9005.30,8400,221,1752,
2011-06-09_10:17,9006.21,9006.21,9003.75,9003.75,7862,214,1779,
2011-06-09_10:18,9006.69,9007.15,9006.53,9006.53,9266,248,1978,
2011-06-09_10:19,9005.86,9008.68,9005.86,9008.68,7798,205,1802,
2011-06-09_10:20,9007.70,9009.81,9007.70,9009.81,7692,230,1853,
2011-06-09_10:21,9009.01,9010.94,9009.01,9010.94,7443,202,1768,
2011-06-09_10:22,9009.67,9010.93,9009.67,9010.40,8369,218,1731,
2011-06-09_10:23,9010.83,9012.61,9010.83,9011.26,7137,191,1631,
2011-06-09_10:24,9013.27,9013.89,9012.94,9012.94,8831,224,1744,
2011-06-09_10:25,9010.04,9011.43,9010.04,9011.02,6905,204,1669,
2011-06-09_10:26,9009.24,9010.93,9009.24,9009.57,8368,235,1600,
2011-06-09_10:27,9010.24,9010.24,9009.19,9009.47,6591,177,1609,
2011-06-09_10:28,9011.05,9011.05,9008.50,9008.50,6966,179,1607,
2011-06-09_10:29,9009.15,9009.15,9006.90,9008.42,6705,200,1560,
2011-06-09_10:30,9009.57,9010.53,9008.00,9010.53,6940,184,1511,
2011-06-09_10:31,9012.42,9015.62,9012.42,9015.62,9450,266,2384,
2011-06-09_10:32,9016.59,9018.68,9016.59,9018.68,11315,317,2559,
2011-06-09_10:33,9020.14,9020.14,9018.30,9018.30,9055,234,1936,
2011-06-09_10:34,9018.43,9020.56,9018.43,9019.22,8573,271,2006,
2011-06-09_10:35,9018.49,9020.19,9018.49,9019.76,7962,242,1965,
2011-06-09_10:36,9019.94,9019.94,9017.47,9017.47,9578,272,2251,
2011-06-09_10:37,9019.43,9019.43,9017.76,9018.93,7579,228,1861,
2011-06-09_10:38,9018.99,9019.54,9017.77,9019.54,6082,184,1722,
2011-06-09_10:39,9019.48,9020.20,9017.36,9020.20,7561,237,1849,
2011-06-09_10:40,9020.28,9021.30,9020.28,9020.97,7224,235,1890,
2011-06-09_10:41,9020.48,9020.64,9019.41,9020.64,8271,243,1861,
2011-06-09_10:42,9021.52,9021.52,9019.98,9020.34,7012,198,1536,
2011-06-09_10:43,9020.87,9022.46,9018.47,9019.00,6223,198,1631,
2011-06-09_10:44,9020.67,9023.25,9020.67,9021.43,7411,240,1937,
2011-06-09_10:45,9021.42,9021.42,9020.59,9020.92,6084,189,1676,
2011-06-09_10:46,9022.50,9024.02,9022.21,9024.02,6024,184,1494,
2011-06-09_10:47,9021.60,9021.60,9018.51,9019.20,5844,194,1661,
2011-06-09_10:48,9022.79,9022.79,9018.61,9018.61,7266,186,1533,
2011-06-09_10:49,9019.04,9021.25,9017.86,9021.25,5051,166,1370,
2011-06-09_10:50,9019.52,9019.52,9018.54,9018.77,6864,178,1465,
2011-06-09_10:51,9016.98,9020.68,9016.98,9018.66,7139,180,1521,
2011-06-09_10:52,9021.50,9021.50,9017.90,9017.90,7057,204,1512,
2011-06-09_10:53,9017.57,9018.07,9014.32,9017.24,7020,149,1359,
2011-06-09_10:54,9016.84,9017.06,9014.93,9015.09,8890,224,1697,
2011-06-09_10:55,9012.07,9015.90,9012.07,9015.90,7418,244,1686,
2011-06-09_10:56,9014.69,9014.69,9011.73,9011.73,6525,241,1753,
2011-06-09_10:57,9015.95,9015.95,9012.46,9012.52,8923,234,1764,
2011-06-09_10:58,9012.76,9014.09,9012.46,9012.46,9140,248,1866,
2011-06-09_10:59,9012.45,9013.04,9011.81,9011.81,7319,221,1675,
2011-06-09_11:00,9011.56,9013.17,9011.56,9011.75,6653,201,1490,
2011-06-09_11:01,9012.96,9015.36,9012.96,9015.06,4816,161,1346,
2011-06-09_11:02,9014.05,9016.44,9014.05,9014.21,7566,202,1516,
2011-06-09_11:03,9013.92,9014.41,9013.87,9014.41,7446,176,1572,
2011-06-09_11:04,9013.29,9013.94,9013.04,9013.79,6531,200,1575,
2011-06-09_11:05,9011.01,9011.06,9010.74,9010.74,6386,147,1410,
2011-06-09_11:06,9013.01,9013.01,9009.35,9012.65,7760,182,1451,
2011-06-09_11:07,9009.96,9009.96,9007.01,9007.46,7008,209,1511,
2011-06-09_11:08,9015.49,9015.49,9006.02,9006.02,7059,178,1495,
2011-06-09_11:09,9009.94,9010.76,9009.49,9009.49,5787,178,1556,
2011-06-09_11:10,9011.24,9011.24,9007.79,9008.90,8399,217,1607,
2011-06-09_11:11,9008.48,9008.48,9006.88,9006.88,7363,186,1589,
2011-06-09_11:12,9007.94,9008.25,9007.25,9007.25,6044,172,1396,
2011-06-09_11:13,9007.69,9012.56,9007.69,9011.97,8338,242,1820,
2011-06-09_11:14,9012.22,9012.22,9010.91,9011.03,6694,187,1630,
2011-06-09_11:15,9010.60,9011.67,9010.06,9011.08,6572,172,1485,
2011-06-09_11:16,9007.68,9011.79,9007.68,9009.51,6784,220,1877,
2011-06-09_11:17,9009.47,9012.02,9009.47,9010.13,5307,167,1249,
2011-06-09_11:18,9007.64,9008.15,9006.86,9006.86,5438,161,1289,
2011-06-09_11:19,9007.33,9007.33,9004.63,9005.34,4701,146,1271,
2011-06-09_11:20,9004.97,9008.08,9004.97,9008.08,5836,177,1453,
2011-06-09_11:21,9003.99,9009.33,9003.99,9006.92,6133,169,1515,
2011-06-09_11:22,9008.21,9011.90,9007.74,9011.44,5685,175,1708,
2011-06-09_11:23,9009.10,9009.27,9009.07,9009.19,5471,153,1580,
2011-06-09_11:24,9008.35,9010.93,9007.60,9010.44,5776,213,1578,
2011-06-09_11:25,9009.89,9010.78,9008.89,9010.45,5821,149,1358,
2011-06-09_11:26,9007.81,9009.31,9007.81,9009.31,5914,167,1533,
2011-06-09_11:27,9010.83,9011.09,9008.70,9011.09,6002,198,1597,
2011-06-09_11:28,9010.30,9010.45,9008.72,9008.72,5211,156,1434,
2011-06-09_11:29,9008.87,9011.12,9008.05,9011.12,6365,180,1494,
2011-06-09_11:30,9010.60,9013.57,9008.56,9013.57,8154,244,2026,
2011-06-09_11:31,9012.51,9012.78,9011.88,9012.77,7424,224,1974,
2011-06-09_11:32,9014.51,9014.51,9008.40,9010.25,7143,214,1799,
2011-06-09_11:33,9012.41,9012.41,9011.03,9011.69,8812,190,1495,
2011-06-09_11:34,9010.84,9012.15,9010.65,9010.65,7272,196,1515,
2011-06-09_11:35,9008.68,9011.36,9008.68,9011.36,7068,240,1725,
2011-06-09_11:36,9007.71,9009.60,9007.71,9009.06,7828,227,1388,
2011-06-09_11:37,9008.28,9008.40,9007.79,9007.93,6019,169,1429,
2011-06-09_11:38,9008.03,9008.03,9007.00,9007.00,6204,172,1413,
2011-06-09_11:39,9005.18,9006.00,9004.31,9006.00,7884,188,1469,
2011-06-09_11:40,9005.62,9006.69,9005.62,9006.69,5845,171,1431,
2011-06-09_11:41,9006.93,9007.77,9004.61,9004.61,7882,198,1528,
2011-06-09_11:42,9004.60,9010.59,9004.60,9009.57,6743,184,1437,
2011-06-09_11:43,9006.53,9008.17,9006.53,9006.80,6959,207,1422,
2011-06-09_11:44,9003.55,9009.68,9003.55,9009.68,6351,148,1331,
2011-06-09_11:45,9006.04,9007.07,9005.70,9005.70,8611,194,1525,
2011-06-09_11:46,9005.61,9006.23,9003.84,9006.14,6975,182,1514,
2011-06-09_11:47,9006.62,9006.83,9003.91,9004.13,7749,162,1372,
2011-06-09_11:48,9004.31,9004.31,9001.66,9001.66,5923,155,1346,
2011-06-09_11:49,9001.87,9002.83,9001.87,9002.78,6266,175,1360,
2011-06-09_11:50,9002.47,9002.73,9001.17,9002.69,7054,220,1633,
2011-06-09_11:51,9003.98,9004.08,9002.55,9003.26,6904,162,1490,
2011-06-09_11:52,9005.99,9005.99,9000.46,9005.49,6632,190,1504,
2011-06-09_11:53,9002.89,9004.08,9002.89,9003.61,5836,187,1612,
2011-06-09_11:54,9004.30,9006.99,9003.68,9004.01,6957,193,1568,
2011-06-09_11:55,9003.85,9004.71,9003.46,9004.33,7524,186,1622,
2011-06-09_11:56,9002.59,9003.45,9002.28,9003.45,6885,219,1526,
2011-06-09_11:57,8999.51,9002.89,8999.51,9002.18,7543,202,1687,
2011-06-09_11:58,9002.22,9003.23,9001.79,9001.79,8313,271,1635,
2011-06-09_11:59,9000.87,9001.92,9000.87,9000.89,6829,198,1469,
2011-06-09_12:00,9000.94,9002.85,9000.94,9002.85,6799,192,1521,
2011-06-09_12:01,9004.41,9007.63,9003.16,9007.63,7626,262,1790,
2011-06-09_12:02,9006.54,9008.03,9006.54,9007.83,8382,254,2023,
2011-06-09_12:03,9006.52,9008.87,9006.52,9006.93,6409,183,1476,
2011-06-09_12:04,9005.56,9007.39,9005.56,9006.45,6155,178,1496,
2011-06-09_12:05,9009.44,9009.44,9005.87,9008.27,5648,165,1402,
2011-06-09_12:06,9004.47,9007.21,9004.47,9007.21,7024,200,1671,
2011-06-09_12:07,9004.84,9007.01,9004.84,9005.05,7263,200,1728,
2011-06-09_12:08,9005.65,9005.65,9004.40,9004.67,6874,201,1643,
2011-06-09_12:09,9004.37,9005.21,9003.34,9003.34,8337,202,1695,
2011-06-09_12:10,9002.68,9005.91,9002.68,9005.84,7269,183,1577,
2011-06-09_12:11,9005.60,9005.60,9004.05,9004.08,6511,171,1585,
2011-06-09_12:12,9003.18,9006.39,9003.18,9005.53,7042,194,1617,
2011-06-09_12:13,9003.74,9007.47,9003.74,9004.39,5529,152,1450,
2011-06-09_12:14,9004.20,9004.67,9003.80,9004.67,6166,196,1502,
2011-06-09_12:15,9002.67,9003.71,9001.67,9003.71,5901,152,1370,
2011-06-09_12:16,9001.55,9001.55,8999.38,9001.45,6060,194,1478,
2011-06-09_12:17,9001.56,9001.56,8998.41,9001.54,6087,171,1426,
2011-06-09_12:18,9002.91,9002.91,8999.82,9000.26,6762,223,2081,
2011-06-09_12:19,9002.86,9007.93,9000.52,9007.93,8571,227,1683,
2011-06-09_12:20,9002.44,9004.34,9002.44,9003.97,5725,177,1427,
2011-06-09_12:21,9006.38,9006.38,9002.77,9002.77,5527,168,1421,
2011-06-09_12:22,9002.64,9005.90,9002.64,9005.90,6235,202,1665,
2011-06-09_12:23,9005.40,9005.40,9001.72,9005.39,5290,171,1545,
2011-06-09_12:24,9006.19,9006.19,9003.90,9004.50,5615,180,1625,
2011-06-09_12:25,9004.13,9004.13,9002.95,9003.13,5574,167,1617,
2011-06-09_12:26,9005.48,9005.48,9001.60,9001.76,6583,210,1604,
2011-06-09_12:27,9002.22,9002.70,9000.93,9000.93,6190,181,1702,
2011-06-09_12:28,9002.89,9005.65,9001.53,9005.65,9347,305,2342,
2011-06-09_12:29,9006.63,9006.80,9006.41,9006.80,7711,208,1729,
2011-06-09_12:30,9005.15,9007.76,9005.15,9007.76,8207,234,1891,
2011-06-09_12:31,9008.78,9010.31,9008.78,9009.79,10187,372,2540,
2011-06-09_12:32,9011.34,9013.72,9011.34,9013.72,14703,477,2932,
2011-06-09_12:33,9015.49,9017.70,9015.49,9017.70,14877,406,2962,
2011-06-09_12:34,9021.66,9021.66,9020.57,9021.17,12768,337,2667,
2011-06-09_12:35,9018.95,9020.18,9018.75,9020.15,10733,264,2182,
2011-06-09_12:36,9021.01,9021.01,9020.37,9020.83,9754,227,2228,
2011-06-09_12:37,9022.45,9024.56,9020.91,9024.56,10684,282,2279,
2011-06-09_12:38,9020.78,9020.78,9018.50,9020.36,9318,220,2088,
2011-06-09_12:39,9021.06,9022.01,9018.91,9019.26,7098,192,1810,
2011-06-09_12:40,9021.92,9021.92,9017.67,9017.84,8313,206,1829,
2011-06-09_12:41,9022.19,9022.19,9018.28,9018.74,8266,205,1864,
2011-06-09_12:42,9018.04,9023.14,9018.04,9022.63,7574,184,1754,
2011-06-09_12:43,9016.34,9019.86,9016.34,9019.86,9202,261,1991,
2011-06-09_12:44,9019.82,9021.33,9018.68,9019.74,8897,248,1936,
2011-06-09_12:45,9017.12,9020.26,9015.91,9015.91,7926,223,1728,
2011-06-09_12:46,9015.74,9018.35,9015.74,9018.35,6983,239,2096,
2011-06-09_12:47,9017.47,9018.88,9017.47,9018.88,9298,279,2260,
2011-06-09_12:48,9020.89,9020.89,9018.72,9018.96,7430,191,1717,
2011-06-09_12:49,9019.10,9021.71,9019.10,9021.24,11950,414,2863,
2011-06-09_12:50,9022.70,9022.73,9018.71,9018.71,9218,256,2176,
2011-06-09_12:51,9018.30,9018.91,9018.30,9018.57,9349,218,1846,
2011-06-09_12:52,9018.68,9018.73,9017.20,9017.20,9133,243,1928,
2011-06-09_12:53,9016.34,9016.35,9015.51,9015.51,8336,242,1971,
2011-06-09_12:54,9017.80,9017.80,9012.74,9013.11,7585,210,1880,
2011-06-09_12:55,9012.93,9013.73,9010.15,9011.24,11308,469,2352,
2011-06-09_12:56,9010.17,9010.38,9010.09,9010.38,9821,265,2178,
2011-06-09_12:57,9011.48,9011.48,9008.69,9009.29,7800,218,2048,
2011-06-09_12:58,9009.11,9014.16,9008.93,9014.16,8925,243,2164,
2011-06-09_12:59,9010.40,9013.43,9009.39,9013.43,7337,226,1964,
2011-06-09_13:00,9009.91,9011.52,9007.36,9008.92,8010,242,2243,
2011-06-09_13:01,9016.00,9016.00,9010.93,9012.72,8920,230,2216,
2011-06-09_13:02,9011.88,9013.92,9010.62,9013.92,8691,215,2236,
2011-06-09_13:03,9013.15,9015.23,9012.49,9012.49,10128,221,2202,
2011-06-09_13:04,9009.66,9015.66,9009.66,9015.66,10104,228,2145,
2011-06-09_13:05,9014.65,9016.70,9014.65,9016.24,9374,276,2231,
2011-06-09_13:06,9013.89,9017.46,9013.89,9017.46,10043,339,2734,
2011-06-09_13:07,9018.86,9018.86,9014.78,9018.03,9925,298,2464,
2011-06-09_13:08,9018.00,9019.24,9017.90,9019.24,10204,354,2757,
2011-06-09_13:09,9016.71,9018.20,9014.11,9014.11,11447,392,2826,
2011-06-09_13:10,9016.70,9019.92,9014.77,9019.29,10935,304,2675,
2011-06-09_13:11,9018.01,9018.01,9014.99,9014.99,9350,301,2596,
2011-06-09_13:12,9019.42,9019.42,9015.10,9015.16,11442,331,2619,
2011-06-09_13:13,9016.37,9016.37,9012.71,9014.48,14504,425,3253,
2011-06-09_13:14,9014.08,9014.08,9012.17,9012.17,12733,295,2807,
2011-06-09_13:15,9008.51,9009.63,9006.92,9006.92,13810,355,3031,
2011-06-09_13:16,9009.61,9009.61,9002.90,9004.07,15749,421,3593,
2011-06-09_13:17,9004.95,9009.07,9003.21,9009.07,14235,402,3512,
2011-06-09_13:18,9007.23,9011.31,9003.79,9011.31,15408,443,3767,
2011-06-09_13:19,9007.83,9008.49,9007.83,9008.47,14847,405,3791,
2011-06-09_13:20,9007.66,9008.50,9005.61,9005.62,14469,377,3632,
2011-06-09_13:21,9007.07,9010.68,9007.07,9010.68,17100,448,4069,
2011-06-09_13:22,9007.72,9008.03,9007.01,9007.88,18675,489,4036,
2011-06-09_13:23,9007.23,9011.56,9007.23,9008.62,19339,488,4248,
2011-06-09_13:24,9006.92,9014.65,9006.92,9008.09,22744,642,4914,
2011-06-09_13:25,9006.16,9011.66,9006.16,9011.26,24357,631,4958,
2011-06-09_13:26,9011.26,9011.26,9011.26,9011.26,0,0,0,
2011-06-09_13:27,9011.26,9011.26,9011.26,9011.26,0,0,0,
2011-06-09_13:28,9011.26,9011.26,9011.26,9011.26,0,0,0,
2011-06-09_13:29,9011.26,9011.26,9011.26,9011.26,0,0,0,
2011-06-09_13:30,9011.26,9011.26,9000.94,9000.94,120399,5083,30491,
2011-06-10_09:01,9042.35,9050.73,9042.35,9050.73,53497,2687,16052,
2011-06-10_09:02,9049.92,9051.71,9046.32,9050.23,23590,1130,6089,
2011-06-10_09:03,9052.78,9052.78,9043.61,9043.61,31616,1023,6238,
2011-06-10_09:04,9050.04,9051.76,9050.04,9051.36,33906,1021,6276,
2011-06-10_09:05,9053.39,9053.39,9052.00,9052.00,31419,901,5520,
2011-06-10_09:06,9049.35,9049.35,9048.25,9049.30,34064,894,5255,
2011-06-10_09:07,9050.94,9050.94,9047.09,9047.09,32764,810,5035,
2011-06-10_09:08,9049.11,9049.11,9046.40,9046.70,28587,782,4832,
2011-06-10_09:09,9045.60,9047.22,9043.50,9046.36,30089,1072,5014,
2011-06-10_09:10,9043.60,9043.60,9040.07,9040.07,33748,788,5003,
2011-06-10_09:11,9038.89,9044.85,9038.89,9042.90,32173,785,4800,
2011-06-10_09:12,9046.59,9048.52,9045.44,9048.52,30867,627,4699,
2011-06-10_09:13,9044.77,9047.91,9044.77,9047.91,27184,774,4583,
2011-06-10_09:14,9052.49,9052.49,9051.88,9051.88,29500,735,5063,
2011-06-10_09:15,9049.29,9050.60,9049.29,9050.41,27133,654,4649,
2011-06-10_09:16,9048.39,9049.78,9048.39,9048.39,26806,586,4604,
2011-06-10_09:17,9047.62,9047.76,9046.87,9046.87,24933,589,4568,
2011-06-10_09:18,9047.01,9048.35,9045.56,9048.35,19121,608,3911,
2011-06-10_09:19,9046.44,9046.44,9044.52,9044.53,18018,470,3606,
2011-06-10_09:20,9041.69,9043.07,9041.20,9043.07,20645,555,3703,
2011-06-10_09:21,9041.54,9041.54,9040.11,9040.89,21389,528,3755,
2011-06-10_09:22,9037.43,9039.42,9037.43,9039.42,21747,537,3876,
2011-06-10_09:23,9041.31,9041.31,9040.03,9040.03,17940,428,3464,
2011-06-10_09:24,9038.25,9038.25,9033.96,9034.24,16714,437,3295,
2011-06-10_09:25,9034.04,9034.04,9031.23,9031.23,18203,615,3585,
2011-06-10_09:26,9030.29,9030.29,9027.00,9027.00,17871,463,3210,
2011-06-10_09:27,9029.24,9029.24,9027.76,9027.94,20378,686,3642,
2011-06-10_09:28,9030.45,9033.38,9030.27,9033.38,18640,540,3676,
2011-06-10_09:29,9031.85,9031.85,9030.08,9030.08,18475,448,3382,
2011-06-10_09:30,9028.94,9028.94,9023.77,9023.77,17224,472,3321,
2011-06-10_09:31,9027.87,9028.57,9027.28,9028.57,18871,532,3615,
2011-06-10_09:32,9026.36,9026.36,9022.33,9022.81,18616,411,3273,
2011-06-10_09:33,9023.62,9025.72,9021.99,9025.72,15283,469,3436,
2011-06-10_09:34,9026.69,9029.80,9026.69,9029.80,19831,612,3460,
2011-06-10_09:35,9027.81,9028.32,9027.64,9028.32,17869,430,3043,
2011-06-10_09:36,9034.29,9034.31,9029.59,9029.59,13150,348,2677,
2011-06-10_09:37,9032.49,9032.49,9028.72,9028.93,12429,345,2882,
2011-06-10_09:38,9027.85,9029.32,9027.25,9029.02,11692,356,2628,
2011-06-10_09:39,9026.86,9026.94,9026.64,9026.64,12083,316,2732,
2011-06-10_09:40,9023.19,9023.19,9020.16,9020.16,16800,488,3247,
2011-06-10_09:41,9020.19,9020.19,9017.55,9017.55,15619,385,2969,
2011-06-10_09:42,9017.20,9017.20,9015.50,9015.50,17833,444,2965,
2011-06-10_09:43,9015.17,9017.07,9015.17,9017.07,14325,384,2788,
2011-06-10_09:44,9018.50,9018.50,9014.25,9016.18,12286,334,2287,
2011-06-10_09:45,9012.83,9015.22,9012.83,9014.24,14081,356,2503,
2011-06-10_09:46,9014.64,9014.64,9012.01,9012.01,13542,330,2690,
2011-06-10_09:47,9012.22,9012.22,9006.79,9006.79,14659,331,2753,
2011-06-10_09:48,9005.40,9006.49,9004.68,9005.16,15767,405,3010,
2011-06-10_09:49,9004.98,9004.98,9001.23,9001.35,16724,467,3434,
2011-06-10_09:50,9000.78,9000.97,9000.07,9000.87,17084,453,3095,
2011-06-10_09:51,8997.06,8997.41,8995.15,8995.15,15316,454,3300,
2011-06-10_09:52,8988.12,8989.43,8985.24,8985.24,19989,571,4162,
2011-06-10_09:53,8985.24,8985.79,8984.11,8984.11,19957,605,4143,
2011-06-10_09:54,8985.83,8985.83,8981.64,8983.11,18090,489,3806,
2011-06-10_09:55,8981.55,8982.69,8980.57,8980.57,15712,397,3135,
2011-06-10_09:56,8983.24,8983.24,8980.36,8980.36,12536,347,2807,
2011-06-10_09:57,8982.21,8983.80,8981.26,8981.26,11898,380,2561,
2011-06-10_09:58,8982.92,8986.20,8982.92,8986.20,13162,391,2709,
2011-06-10_09:59,8986.23,8986.46,8985.08,8986.28,11649,425,2296,
2011-06-10_10:00,8985.88,8986.44,8984.35,8984.35,13578,432,2788,
2011-06-10_10:01,8986.06,8986.06,8983.84,8983.84,14626,597,2655,
2011-06-10_10:02,8981.83,8981.83,8981.13,8981.13,12079,539,2724,
2011-06-10_10:03,8978.12,8978.59,8976.58,8976.58,19210,645,3287,
2011-06-10_10:04,8968.75,8968.75,8966.05,8966.05,19157,695,3806,
2011-06-10_10:05,8963.23,8963.23,8959.17,8959.17,21752,797,4481,
2011-06-10_10:06,8956.33,8956.33,8943.57,8943.57,33553,1161,6631,
2011-06-10_10:07,8939.12,8939.12,8935.04,8935.04,30890,1006,5935,
2011-06-10_10:08,8932.87,8933.07,8932.13,8933.07,27993,1037,5447,
2011-06-10_10:09,8933.42,8933.67,8932.45,8932.45,32796,922,5119,
2011-06-10_10:10,8931.45,8933.63,8931.45,8932.51,27588,723,4877,
2011-06-10_10:11,8936.86,8941.49,8936.86,8941.49,23813,662,4348,
2011-06-10_10:12,8943.85,8947.39,8943.85,8947.39,22900,517,3836,
2011-06-10_10:13,8948.42,8949.77,8948.42,8949.65,19454,556,3347,
2011-06-10_10:14,8951.60,8952.55,8951.35,8951.35,16651,444,2880,
2011-06-10_10:15,8951.99,8952.16,8948.43,8948.43,14208,435,3123,
2011-06-10_10:16,8949.71,8950.84,8948.47,8950.84,14347,408,2668,
2011-06-10_10:17,8948.80,8950.42,8946.76,8946.76,11777,385,2378,
2011-06-10_10:18,8947.30,8949.59,8947.30,8949.59,10222,310,2154,
2011-06-10_10:19,8945.20,8945.20,8943.72,8943.72,11598,308,2472,
2011-06-10_10:20,8943.16,8944.43,8941.54,8943.27,11704,336,2471,
2011-06-10_10:21,8942.53,8944.92,8942.53,8944.92,11116,310,2501,
2011-06-10_10:22,8944.08,8944.25,8943.57,8944.25,12941,332,2727,
2011-06-10_10:23,8945.18,8947.73,8945.18,8947.65,11772,287,2313,
2011-06-10_10:24,8946.30,8946.30,8945.07,8945.65,12116,312,2357,
2011-06-10_10:25,8948.27,8949.62,8945.49,8949.62,10778,262,2148,
2011-06-10_10:26,8950.12,8952.01,8950.12,8950.98,13031,253,2023,
2011-06-10_10:27,8949.80,8951.46,8949.80,8950.10,11784,254,2095,
2011-06-10_10:28,8949.22,8955.16,8949.22,8954.67,7425,190,1894,
2011-06-10_10:29,8955.90,8955.90,8953.22,8954.30,7984,209,1708,
2011-06-10_10:30,8953.58,8955.33,8948.26,8948.26,8101,262,2069,
2011-06-10_10:31,8949.06,8949.06,8947.94,8947.94,7771,302,1889,
2011-06-10_10:32,8945.55,8947.25,8945.55,8946.12,6260,242,1678,
2011-06-10_10:33,8943.15,8944.28,8943.15,8944.28,11077,266,2122,
2011-06-10_10:34,8946.00,8946.00,8943.12,8943.12,8263,360,2088,
2011-06-10_10:35,8943.03,8943.03,8938.82,8938.82,7772,353,1925,
2011-06-10_10:36,8941.00,8942.59,8939.52,8942.59,9760,246,2125,
2011-06-10_10:37,8942.08,8942.08,8940.07,8940.57,10259,279,2411,
2011-06-10_10:38,8939.97,8942.07,8939.97,8942.07,9986,252,2221,
2011-06-10_10:39,8943.34,8943.73,8941.52,8943.73,9924,286,2291,
2011-06-10_10:40,8942.24,8944.83,8942.24,8944.83,8233,247,1837,
2011-06-10_10:41,8941.83,8946.89,8941.83,8946.89,7237,224,1936,
2011-06-10_10:42,8945.06,8945.84,8939.91,8939.91,11673,346,2085,
2011-06-10_10:43,8938.92,8940.88,8938.92,8940.32,8949,301,1972,
2011-06-10_10:44,8939.54,8940.19,8938.62,8940.06,9314,250,1820,
2011-06-10_10:45,8938.43,8939.20,8931.48,8931.48,21400,730,4425,
2011-06-10_10:46,8923.50,8923.50,8917.73,8917.73,27397,955,4955,
2011-06-10_10:47,8914.20,8915.92,8911.40,8911.40,24281,831,5439,
2011-06-10_10:48,8907.80,8907.80,8893.33,8893.33,46679,1335,8544,
2011-06-10_10:49,8893.50,8895.52,8890.57,8895.52,26737,844,5316,
2011-06-10_10:50,8892.38,8894.95,8892.38,8894.33,23845,568,4481,
2011-06-10_10:51,8896.07,8896.45,8895.18,8895.18,19625,611,4334,
2011-06-10_10:52,8894.36,8898.94,8894.36,8898.94,14680,456,3269,
2011-06-10_10:53,8901.72,8903.01,8901.72,8902.93,13425,408,2988,
2011-06-10_10:54,8902.51,8907.64,8902.51,8907.64,12741,337,2582,
2011-06-10_10:55,8908.27,8910.66,8908.27,8910.66,12757,330,2383,
2011-06-10_10:56,8911.74,8912.99,8911.74,8912.88,10806,243,2024,
2011-06-10_10:57,8914.90,8915.68,8914.80,8915.68,9283,222,1940,
2011-06-10_10:58,8917.49,8918.48,8916.22,8918.48,8559,241,1968,
2011-06-10_10:59,8916.98,8919.20,8916.98,8918.88,7750,205,1767,
2011-06-10_11:00,8918.81,8920.41,8918.81,8919.84,7839,180,1692,
2011-06-10_11:01,8919.26,8921.56,8919.26,8921.53,9701,236,1837,
2011-06-10_11:02,8919.03,8920.83,8919.03,8919.97,8298,182,1462,
2011-06-10_11:03,8920.06,8920.06,8917.35,8917.71,8312,260,1805,
2011-06-10_11:04,8917.79,8917.79,8914.41,8916.24,8057,207,1628,
2011-06-10_11:05,8917.70,8917.70,8915.55,8916.15,6404,223,1498,
2011-06-10_11:06,8916.95,8917.93,8916.95,8917.45,8042,255,1871,
2011-06-10_11:07,8919.16,8919.16,8915.98,8916.18,8725,281,1818,
2011-06-10_11:08,8916.02,8916.43,8915.01,8915.55,7601,218,1668,
2011-06-10_11:09,8914.36,8915.56,8912.10,8915.56,6927,190,1675,
2011-06-10_11:10,8913.55,8914.87,8913.55,8913.92,6913,212,1590,
2011-06-10_11:11,8915.36,8915.36,8914.09,8914.10,7678,252,1698,
2011-06-10_11:12,8913.70,8915.76,8912.82,8915.76,7369,292,1646,
2011-06-10_11:13,8914.51,8916.27,8914.04,8914.07,5982,175,1554,
2011-06-10_11:14,8914.76,8914.97,8913.66,8913.66,6346,207,1481,
2011-06-10_11:15,8914.17,8915.29,8912.06,8912.06,7138,211,1639,
2011-06-10_11:16,8915.36,8916.37,8915.10,8916.37,7452,214,1461,
2011-06-10_11:17,8918.51,8918.51,8916.45,8917.46,8055,227,1475,
2011-06-10_11:18,8915.09,8919.06,8915.09,8919.01,8171,273,1798,
2011-06-10_11:19,8918.34,8922.46,8918.34,8922.46,10874,279,1784,
2011-06-10_11:20,8922.64,8925.01,8922.64,8923.98,9219,251,1883,
2011-06-10_11:21,8924.78,8924.78,8923.85,8923.93,8034,237,1822,
2011-06-10_11:22,8924.36,8924.54,8924.26,8924.54,6769,190,1544,
2011-06-10_11:23,8924.60,8926.84,8924.60,8926.80,9059,240,1510,
2011-06-10_11:24,8925.85,8929.74,8925.85,8928.51,6566,188,1382,
2011-06-10_11:25,8927.29,8931.30,8927.29,8929.38,5870,177,1309,
2011-06-10_11:26,8929.60,8931.79,8929.60,8931.54,5431,156,1367,
2011-06-10_11:27,8929.17,8929.17,8926.97,8928.07,5502,179,1446,
2011-06-10_11:28,8927.90,8928.42,8925.11,8928.42,8247,197,1603,
2011-06-10_11:29,8925.88,8925.88,8925.45,8925.70,8882,194,1537,
2011-06-10_11:30,8927.44,8929.08,8926.48,8926.51,6992,186,1436,
2011-06-10_11:31,8927.83,8927.83,8926.25,8927.20,5845,182,1360,
2011-06-10_11:32,8927.27,8927.27,8923.99,8926.29,5991,152,1283,
2011-06-10_11:33,8926.65,8926.65,8922.29,8924.97,5894,147,1259,
2011-06-10_11:34,8923.32,8926.15,8923.32,8925.79,6456,211,1533,
2011-06-10_11:35,8926.76,8926.76,8923.53,8925.54,5954,194,1452,
2011-06-10_11:36,8922.63,8924.51,8922.05,8924.51,5981,202,1571,
2011-06-10_11:37,8921.36,8922.61,8921.36,8922.24,5670,201,1485,
2011-06-10_11:38,8921.33,8922.80,8919.72,8922.80,6360,230,1748,
2011-06-10_11:39,8918.44,8920.63,8918.44,8919.85,5910,193,1267,
2011-06-10_11:40,8918.25,8919.47,8918.08,8919.47,6122,250,1468,
2011-06-10_11:41,8921.03,8921.03,8916.95,8916.95,5805,210,1503,
2011-06-10_11:42,8917.25,8917.25,8914.38,8916.53,7014,204,1523,
2011-06-10_11:43,8918.55,8918.58,8915.56,8915.56,6594,191,1443,
2011-06-10_11:44,8915.49,8916.64,8914.82,8916.64,5425,171,1331,
2011-06-10_11:45,8915.52,8916.87,8914.77,8914.92,6042,247,1459,
2011-06-10_11:46,8915.15,8918.11,8915.15,8918.11,5902,202,1466,
2011-06-10_11:47,8915.27,8917.92,8915.27,8916.27,6118,212,1379,
2011-06-10_11:48,8914.53,8916.31,8914.53,8916.31,6955,248,1620,
2011-06-10_11:49,8914.12,8917.67,8914.12,8917.02,7449,226,1592,
2011-06-10_11:50,8917.00,8917.98,8917.00,8917.98,6226,181,1539,
2011-06-10_11:51,8912.81,8917.28,8912.81,8917.28,5937,182,1287,
2011-06-10_11:52,8916.28,8916.65,8916.01,8916.32,4375,184,1237,
2011-06-10_11:53,8915.17,8915.62,8915.17,8915.45,8043,296,1722,
2011-06-10_11:54,8915.32,8915.32,8912.95,8912.95,8689,242,1796,
2011-06-10_11:55,8912.99,8912.99,8910.46,8910.46,8164,254,2108,
2011-06-10_11:56,8909.69,8909.69,8908.61,8908.61,6058,171,1401,
2011-06-10_11:57,8908.39,8909.52,8905.99,8909.52,7016,205,1691,
2011-06-10_11:58,8906.33,8908.98,8906.33,8908.86,7633,289,1872,
2011-06-10_11:59,8906.25,8906.28,8904.62,8904.62,7926,226,1817,
2011-06-10_12:00,8902.13,8907.31,8902.13,8906.73,7724,208,1900,
2011-06-10_12:01,8907.18,8909.73,8907.08,8907.08,8249,194,1702,
2011-06-10_12:02,8904.15,8908.94,8904.15,8908.70,6631,167,1403,
2011-06-10_12:03,8905.55,8908.94,8904.82,8908.85,5945,186,1405,
2011-06-10_12:04,8906.51,8906.65,8905.44,8905.44,6316,214,1506,
2011-06-10_12:05,8904.66,8905.85,8904.40,8904.40,6356,184,1576,
2011-06-10_12:06,8901.61,8905.18,8901.61,8902.99,7171,230,1711,
2011-06-10_12:07,8904.21,8905.37,8903.03,8903.12,5999,183,1633,
2011-06-10_12:08,8904.31,8904.31,8902.50,8902.90,5057,179,1469,
2011-06-10_12:09,8904.57,8905.06,8902.22,8905.06,6700,204,1499,
2011-06-10_12:10,8904.33,8904.33,8900.57,8901.64,6988,265,1646,
2011-06-10_12:11,8900.60,8904.24,8900.60,8901.82,9109,344,1852,
2011-06-10_12:12,8902.62,8902.62,8901.11,8901.66,9016,320,1881,
2011-06-10_12:13,8901.93,8904.44,8901.03,8904.44,6724,210,1563,
2011-06-10_12:14,8902.23,8902.23,8900.12,8900.12,11186,321,2213,
2011-06-10_12:15,8898.90,8898.90,8897.29,8897.29,10246,353,2063,
2011-06-10_12:16,8897.30,8897.30,8893.12,8893.12,13133,447,2942,
2011-06-10_12:17,8893.43,8893.43,8890.90,8890.90,14677,425,3015,
2011-06-10_12:18,8891.62,8891.62,8890.77,8890.77,11454,347,2389,
2011-06-10_12:19,8890.72,8890.72,8884.81,8884.81,16835,464,3179,
2011-06-10_12:20,8886.88,8886.88,8884.42,8884.52,12934,349,2907,
2011-06-10_12:21,8881.37,8883.35,8881.37,8883.32,11455,272,2399,
2011-06-10_12:22,8884.44,8885.41,8883.91,8885.41,11200,368,2459,
2011-06-10_12:23,8885.45,8885.45,8884.97,8885.39,9798,256,2174,
2011-06-10_12:24,8885.53,8886.49,8884.19,8886.38,9558,229,1920,
2011-06-10_12:25,8883.00,8886.72,8883.00,8886.20,9716,328,2052,
2011-06-10_12:26,8887.87,8889.29,8887.87,8888.99,8675,344,2061,
2011-06-10_12:27,8887.46,8888.01,8886.92,8887.69,8812,283,1896,
2011-06-10_12:28,8888.88,8888.88,8886.80,8887.86,8492,257,1783,
2011-06-10_12:29,8888.03,8888.03,8885.60,8885.60,8094,255,1824,
2011-06-10_12:30,8887.91,8887.91,8887.25,8887.32,7326,214,1793,
2011-06-10_12:31,8889.74,8889.74,8882.73,8882.73,9819,323,2421,
2011-06-10_12:32,8880.40,8883.92,8880.40,8883.79,8398,260,1927,
2011-06-10_12:33,8882.77,8883.95,8881.87,8882.00,7490,258,1993,
2011-06-10_12:34,8881.83,8881.83,8879.48,8879.48,10762,319,2707,
2011-06-10_12:35,8876.70,8876.70,8868.53,8868.53,17650,544,4101,
2011-06-10_12:36,8865.95,8868.53,8865.95,8868.53,19258,521,4162,
2011-06-10_12:37,8867.23,8867.23,8865.82,8865.82,19310,539,4206,
2011-06-10_12:38,8860.01,8860.01,8856.26,8856.26,19875,630,4924,
2011-06-10_12:39,8858.73,8860.59,8858.73,8860.51,13759,392,3369,
2011-06-10_12:40,8859.98,8863.72,8859.96,8861.26,13600,363,3109,
2011-06-10_12:41,8861.89,8865.00,8861.89,8862.96,12226,359,2901,
2011-06-10_12:42,8863.38,8865.52,8863.38,8865.52,9248,310,2416,
2011-06-10_12:43,8865.07,8868.00,8865.07,8868.00,9808,265,2280,
2011-06-10_12:44,8867.19,8868.37,8867.19,8868.27,9659,228,2091,
2011-06-10_12:45,8867.73,8868.55,8866.36,8866.82,8729,238,1977,
2011-06-10_12:46,8867.38,8871.43,8867.38,8870.90,10158,296,2195,
2011-06-10_12:47,8872.08,8872.08,8870.95,8871.99,9681,250,2262,
2011-06-10_12:48,8873.02,8873.55,8871.55,8871.55,10612,281,2203,
2011-06-10_12:49,8873.46,8875.51,8872.41,8875.51,8915,269,2101,
2011-06-10_12:50,8877.05,8877.05,8875.54,8875.82,10018,279,2215,
2011-06-10_12:51,8877.10,8878.61,8877.10,8877.83,8012,232,2037,
2011-06-10_12:52,8877.58,8881.68,8877.58,8881.64,7743,225,1960,
2011-06-10_12:53,8878.50,8878.93,8877.65,8878.75,8008,239,1992,
2011-06-10_12:54,8877.18,8877.87,8876.23,8876.81,8683,300,2166,
2011-06-10_12:55,8875.58,8876.24,8873.87,8874.12,10367,338,2416,
2011-06-10_12:56,8874.20,8876.24,8873.66,8876.24,8567,356,2131,
2011-06-10_12:57,8875.37,8880.00,8873.77,8873.77,9859,634,2531,
2011-06-10_12:58,8877.33,8877.33,8876.09,8876.27,11647,739,2660,
2011-06-10_12:59,8875.81,8875.81,8869.35,8869.35,11970,463,2621,
2011-06-10_13:00,8870.44,8870.44,8868.69,8868.73,11865,307,2571,
2011-06-10_13:01,8869.11,8869.13,8866.72,8868.95,11887,326,2805,
2011-06-10_13:02,8867.65,8870.41,8865.74,8865.74,11681,344,2523,
2011-06-10_13:03,8861.97,8863.04,8861.95,8863.04,15171,421,3168,
2011-06-10_13:04,8861.66,8861.66,8859.49,8859.62,15065,366,3358,
2011-06-10_13:05,8860.43,8863.10,8860.43,8860.80,10157,284,2446,
2011-06-10_13:06,8860.88,8860.88,8859.85,8860.16,11615,364,2913,
2011-06-10_13:07,8859.88,8859.88,8858.43,8859.19,11706,340,3013,
2011-06-10_13:08,8858.52,8860.43,8858.38,8860.43,13988,396,3300,
2011-06-10_13:09,8857.84,8857.95,8857.11,8857.44,13770,394,3209,
2011-06-10_13:10,8858.02,8858.02,8856.90,8856.90,12276,344,3205,
2011-06-10_13:11,8856.84,8857.60,8854.60,8854.77,12256,336,2834,
2011-06-10_13:12,8857.11,8857.11,8855.24,8855.95,13448,382,3220,
2011-06-10_13:13,8856.19,8858.31,8856.19,8856.91,15029,427,3402,
2011-06-10_13:14,8855.16,8855.95,8854.62,8855.87,15488,405,3398,
2011-06-10_13:15,8854.10,8856.65,8854.10,8855.98,15334,396,3537,
2011-06-10_13:16,8853.37,8855.10,8853.37,8855.10,17041,469,3618,
2011-06-10_13:17,8852.71,8852.71,8850.49,8850.49,19461,558,4540,
2011-06-10_13:18,8849.38,8850.88,8847.99,8847.99,17312,480,4330,
2011-06-10_13:19,8849.78,8851.06,8849.78,8850.25,18586,569,4598,
2011-06-10_13:20,8850.60,8852.91,8850.56,8852.91,18104,515,4249,
2011-06-10_13:21,8849.25,8849.82,8848.99,8848.99,22891,643,4981,
2011-06-10_13:22,8847.48,8847.48,8843.73,8843.73,27297,741,6234,
2011-06-10_13:23,8842.31,8842.31,8840.21,8840.21,23199,659,5952,
2011-06-10_13:24,8841.30,8844.13,8840.81,8840.81,24357,657,5903,
2011-06-10_13:25,8842.75,8844.23,8842.75,8843.13,25632,642,5807,
2011-06-10_13:26,8843.13,8843.13,8843.13,8843.13,0,0,0,
2011-06-10_13:27,8843.13,8843.13,8843.13,8843.13,0,0,0,
2011-06-10_13:28,8843.13,8843.13,8843.13,8843.13,0,0,0,
2011-06-10_13:29,8843.13,8843.13,8843.13,8843.13,0,0,0,
2011-06-10_13:30,8843.13,8843.13,8837.82,8837.82,134979,4926,36338,
2011-06-13_09:01,8791.67,8791.67,8770.96,8772.65,58824,3426,18491,
2011-06-13_09:02,8770.79,8770.79,8757.63,8757.63,23882,1685,5981,
2011-06-13_09:03,8757.96,8757.96,8750.51,8750.51,31554,1636,6334,
2011-06-13_09:04,8748.81,8750.38,8747.56,8750.38,39538,1359,6763,
2011-06-13_09:05,8748.32,8749.29,8747.05,8749.29,36580,1045,6141,
2011-06-13_09:06,8752.32,8755.13,8752.32,8755.13,36882,706,5484,
2011-06-13_09:07,8755.49,8764.15,8755.49,8764.15,32088,695,5255,
2011-06-13_09:08,8766.44,8770.45,8766.44,8770.45,31922,631,4993,
2011-06-13_09:09,8774.43,8778.32,8774.43,8778.32,29632,559,4608,
2011-06-13_09:10,8780.91,8780.99,8779.34,8780.99,26831,713,4430,
2011-06-13_09:11,8783.75,8783.75,8782.87,8782.87,26047,601,4376,
2011-06-13_09:12,8785.68,8787.44,8785.68,8787.44,24768,610,4045,
2011-06-13_09:13,8789.11,8791.99,8789.11,8790.45,23636,576,3945,
2011-06-13_09:14,8791.36,8791.77,8790.94,8790.99,21432,497,3785,
2011-06-13_09:15,8790.87,8792.02,8790.69,8790.69,19251,502,3304,
2011-06-13_09:16,8790.57,8790.57,8788.12,8788.12,21956,594,3618,
2011-06-13_09:17,8787.21,8789.61,8787.21,8787.40,19540,405,3244,
2011-06-13_09:18,8785.80,8785.80,8784.00,8784.00,16300,388,3166,
2011-06-13_09:19,8780.18,8783.57,8780.18,8781.75,16106,419,3220,
2011-06-13_09:20,8781.83,8782.61,8778.80,8778.80,14006,342,2972,
2011-06-13_09:21,8776.14,8777.18,8775.89,8777.18,15580,450,2968,
2011-06-13_09:22,8776.93,8777.00,8774.21,8776.94,15841,487,3160,
2011-06-13_09:23,8780.18,8781.77,8780.18,8781.39,21196,553,3381,
2011-06-13_09:24,8781.90,8782.40,8781.67,8782.40,17412,485,3245,
2011-06-13_09:25,8782.39,8789.90,8782.39,8784.84,16055,345,2903,
2011-06-13_09:26,8787.06,8789.62,8787.06,8788.46,17537,370,3140,
2011-06-13_09:27,8788.58,8790.62,8788.58,8789.86,15566,342,2717,
2011-06-13_09:28,8788.14,8789.07,8787.92,8787.92,15704,440,2697,
2011-06-13_09:29,8789.36,8790.09,8788.24,8790.09,17998,407,3009,
2011-06-13_09:30,8787.09,8791.75,8787.09,8790.42,15818,332,2825,
2011-06-13_09:31,8787.36,8790.78,8787.36,8790.78,13620,293,2489,
2011-06-13_09:32,8790.39,8790.39,8786.11,8786.11,11704,316,2192,
2011-06-13_09:33,8788.18,8788.18,8785.75,8786.58,10677,282,2171,
2011-06-13_09:34,8785.92,8788.15,8785.92,8786.56,13055,324,2375,
2011-06-13_09:35,8786.16,8786.16,8782.84,8784.99,14141,292,2368,
2011-06-13_09:36,8780.06,8781.91,8779.23,8781.91,12107,299,2411,
2011-06-13_09:37,8780.11,8780.11,8776.36,8777.31,11944,295,2366,
2011-06-13_09:38,8780.98,8780.98,8776.89,8776.89,11937,249,2190,
2011-06-13_09:39,8778.25,8778.25,8777.03,8777.10,12668,251,2169,
2011-06-13_09:40,8776.69,8783.57,8776.69,8781.47,12025,283,2134,
2011-06-13_09:41,8781.38,8781.38,8778.41,8781.29,10926,280,2062,
2011-06-13_09:42,8781.56,8781.56,8777.75,8778.42,10797,264,2211,
2011-06-13_09:43,8778.96,8779.37,8778.18,8778.18,8568,297,2062,
2011-06-13_09:44,8778.09,8778.09,8775.79,8775.79,8003,256,2090,
2011-06-13_09:45,8777.66,8777.66,8772.76,8772.76,11665,315,2468,
2011-06-13_09:46,8772.18,8773.62,8772.05,8773.62,13041,327,2541,
2011-06-13_09:47,8775.25,8775.25,8773.04,8773.11,12952,280,2333,
2011-06-13_09:48,8771.46,8772.43,8771.00,8772.43,11559,285,2273,
2011-06-13_09:49,8770.13,8770.13,8768.87,8768.87,13408,281,2361,
2011-06-13_09:50,8770.39,8770.39,8767.24,8770.28,13016,345,2635,
2011-06-13_09:51,8770.02,8770.02,8768.35,8769.20,14465,511,2948,
2011-06-13_09:52,8770.33,8770.33,8768.91,8768.94,14109,332,2537,
2011-06-13_09:53,8770.69,8771.60,8770.64,8771.60,14406,434,2953,
2011-06-13_09:54,8769.88,8774.58,8769.88,8774.58,11424,303,2320,
2011-06-13_09:55,8772.29,8772.80,8771.29,8772.80,12187,339,2238,
2011-06-13_09:56,8774.20,8778.93,8774.20,8778.93,12260,308,2146,
2011-06-13_09:57,8777.82,8781.51,8777.82,8781.51,9294,234,1870,
2011-06-13_09:58,8781.55,8781.55,8778.62,8778.62,11186,301,2068,
2011-06-13_09:59,8781.76,8781.76,8779.00,8779.51,10688,301,1946,
2011-06-13_10:00,8781.90,8781.90,8778.19,8778.19,11321,347,2169,
2011-06-13_10:01,8780.07,8781.29,8780.07,8781.29,9451,330,2138,
2011-06-13_10:02,8779.03,8780.44,8778.04,8780.44,9476,291,2156,
2011-06-13_10:03,8782.36,8782.36,8780.33,8782.16,10625,355,1985,
2011-06-13_10:04,8784.02,8786.05,8784.02,8786.05,14156,378,2119,
2011-06-13_10:05,8785.26,8789.26,8785.26,8789.26,13083,340,2145,
2011-06-13_10:06,8788.88,8791.59,8788.88,8791.59,10690,283,1994,
2011-06-13_10:07,8794.29,8795.53,8793.90,8795.53,10508,265,2072,
2011-06-13_10:08,8798.56,8800.34,8796.55,8800.34,13132,409,2274,
2011-06-13_10:09,8799.74,8800.76,8799.74,8800.76,12487,501,2224,
2011-06-13_10:10,8801.33,8803.68,8801.10,8803.68,15059,380,2472,
2011-06-13_10:11,8803.20,8803.57,8801.86,8801.86,17637,375,2470,
2011-06-13_10:12,8803.84,8805.89,8803.84,8805.89,14708,316,2321,
2011-06-13_10:13,8806.98,8807.66,8806.76,8807.13,11670,285,2199,
2011-06-13_10:14,8807.12,8807.61,8804.91,8807.61,10142,263,2156,
2011-06-13_10:15,8808.49,8808.98,8806.19,8807.06,10452,262,2165,
2011-06-13_10:16,8810.48,8810.48,8807.06,8808.21,9795,259,2017,
2011-06-13_10:17,8808.26,8810.05,8808.26,8810.05,11566,326,2029,
2011-06-13_10:18,8810.48,8811.97,8807.77,8811.97,9018,209,1788,
2011-06-13_10:19,8808.42,8809.72,8808.03,8809.72,7027,216,1734,
2011-06-13_10:20,8809.91,8810.24,8809.21,8810.17,6036,190,1500,
2011-06-13_10:21,8809.65,8809.65,8806.70,8807.52,7092,215,1646,
2011-06-13_10:22,8807.64,8807.84,8804.61,8807.84,8542,259,1668,
2011-06-13_10:23,8805.67,8805.67,8802.58,8804.28,6587,206,1471,
2011-06-13_10:24,8805.15,8805.15,8799.93,8803.80,7382,217,1643,
2011-06-13_10:25,8804.10,8804.10,8801.45,8801.45,6443,189,1377,
2011-06-13_10:26,8802.62,8802.62,8799.98,8799.98,8194,248,1565,
2011-06-13_10:27,8799.01,8801.22,8799.01,8801.22,7773,193,1440,
2011-06-13_10:28,8803.55,8803.55,8798.49,8798.49,5763,179,1523,
2011-06-13_10:29,8801.84,8801.84,8800.15,8801.83,5526,164,1343,
2011-06-13_10:30,8802.78,8802.78,8800.20,8800.62,6438,208,1402,
2011-06-13_10:31,8801.72,8802.04,8799.28,8802.04,8465,224,1427,
2011-06-13_10:32,8802.25,8802.25,8798.57,8798.78,7361,202,1300,
2011-06-13_10:33,8801.72,8801.72,8798.75,8799.41,6933,163,1407,
2011-06-13_10:34,8798.81,8800.33,8797.30,8800.33,7235,201,1510,
2011-06-13_10:35,8797.27,8797.35,8796.05,8796.98,7087,203,1463,
2011-06-13_10:36,8795.76,8798.97,8795.76,8797.12,5546,185,1427,
2011-06-13_10:37,8795.37,8795.74,8794.75,8795.28,6544,256,1508,
2011-06-13_10:38,8793.57,8795.63,8793.57,8793.80,6640,218,1484,
2011-06-13_10:39,8793.94,8794.46,8793.94,8794.33,7090,252,1516,
2011-06-13_10:40,8791.82,8791.82,8790.35,8790.35,11510,337,2123,
2011-06-13_10:41,8788.52,8791.85,8788.00,8791.85,9271,271,1887,
2011-06-13_10:42,8791.48,8791.48,8787.34,8787.34,9896,249,1898,
2011-06-13_10:43,8790.76,8790.76,8785.38,8789.91,6649,159,1454,
2011-06-13_10:44,8791.20,8791.20,8786.11,8786.28,7788,179,1571,
2011-06-13_10:45,8784.79,8789.07,8784.79,8786.61,8973,231,1801,
2011-06-13_10:46,8785.19,8785.19,8782.95,8783.06,6405,158,1345,
2011-06-13_10:47,8785.39,8788.97,8785.39,8786.40,7040,194,1547,
2011-06-13_10:48,8784.43,8788.14,8784.43,8787.74,5732,163,1357,
2011-06-13_10:49,8787.24,8789.15,8786.52,8786.52,6421,142,1237,
2011-06-13_10:50,8788.24,8788.61,8788.00,8788.26,7011,174,1326,
2011-06-13_10:51,8786.93,8788.74,8786.93,8788.74,9127,333,1708,
2011-06-13_10:52,8785.85,8785.85,8779.92,8779.92,16394,415,2710,
2011-06-13_10:53,8782.53,8782.53,8780.83,8780.83,11728,334,1941,
2011-06-13_10:54,8778.21,8778.21,8775.17,8776.14,12986,334,2223,
2011-06-13_10:55,8774.73,8775.78,8773.96,8773.96,12308,365,2524,
2011-06-13_10:56,8775.20,8776.02,8773.01,8776.02,9430,255,1868,
2011-06-13_10:57,8775.46,8775.46,8774.30,8775.12,9434,244,1878,
2011-06-13_10:58,8775.31,8776.00,8773.22,8776.00,9623,268,1922,
2011-06-13_10:59,8776.00,8776.00,8772.98,8772.98,8022,210,1726,
2011-06-13_11:00,8772.69,8776.27,8772.69,8776.27,7019,220,1717,
2011-06-13_11:01,8773.90,8775.97,8773.90,8775.54,8840,231,1789,
2011-06-13_11:02,8772.73,8774.33,8770.16,8770.16,9929,264,1735,
2011-06-13_11:03,8771.98,8771.98,8757.76,8757.76,28886,971,6131,
2011-06-13_11:04,8751.37,8751.37,8745.15,8745.15,34162,1078,6695,
2011-06-13_11:05,8742.58,8745.33,8742.58,8744.02,27611,899,5653,
2011-06-13_11:06,8740.89,8745.97,8740.89,8742.89,22881,784,4662,
2011-06-13_11:07,8742.75,8742.80,8741.74,8742.36,18402,480,3363,
2011-06-13_11:08,8745.76,8746.02,8742.07,8746.02,15280,440,2885,
2011-06-13_11:09,8746.39,8748.09,8745.24,8748.09,11555,257,2279,
2011-06-13_11:10,8748.10,8748.10,8743.44,8743.44,15318,364,3172,
2011-06-13_11:11,8743.36,8744.26,8742.49,8744.26,13156,371,2619,
2011-06-13_11:12,8742.29,8742.29,8741.13,8741.13,12120,318,2239,
2011-06-13_11:13,8742.04,8745.30,8742.04,8744.28,10800,279,2336,
2011-06-13_11:14,8742.22,8745.33,8742.22,8743.88,10057,279,1945,
2011-06-13_11:15,8743.23,8746.41,8743.23,8745.25,11556,258,2191,
2011-06-13_11:16,8745.07,8746.24,8744.59,8746.24,7317,176,1731,
2011-06-13_11:17,8746.43,8748.75,8746.43,8748.75,7407,197,1628,
2011-06-13_11:18,8750.11,8750.81,8746.16,8746.16,7124,188,1653,
2011-06-13_11:19,8749.69,8751.91,8747.44,8748.07,8294,207,1625,
2011-06-13_11:20,8746.60,8747.31,8746.22,8746.22,8297,265,1697,
2011-06-13_11:21,8746.00,8749.24,8744.30,8744.30,8908,250,2000,
2011-06-13_11:22,8748.36,8748.38,8746.41,8748.38,7598,191,1675,
2011-06-13_11:23,8747.27,8747.71,8744.26,8747.71,9757,204,1824,
2011-06-13_11:24,8746.58,8746.58,8743.45,8744.49,8604,243,1885,
2011-06-13_11:25,8745.71,8745.71,8742.80,8742.80,9464,243,1916,
2011-06-13_11:26,8741.92,8742.43,8739.64,8741.61,8985,234,2026,
2011-06-13_11:27,8739.88,8742.40,8739.88,8742.40,10097,264,2138,
2011-06-13_11:28,8735.99,8735.99,8733.15,8733.15,17323,493,3460,
2011-06-13_11:29,8736.20,8736.20,8731.03,8732.39,15669,426,2887,
2011-06-13_11:30,8728.37,8730.60,8728.00,8730.60,13767,356,2843,
2011-06-13_11:31,8727.14,8727.73,8725.00,8727.73,11510,318,2835,
2011-06-13_11:32,8726.42,8727.76,8725.26,8727.76,13340,376,3001,
2011-06-13_11:33,8731.65,8731.65,8726.13,8726.13,12219,301,2400,
2011-06-13_11:34,8729.03,8734.24,8729.03,8731.60,12916,356,2665,
2011-06-13_11:35,8728.54,8730.83,8728.54,8730.83,12155,331,2377,
2011-06-13_11:36,8731.85,8731.85,8729.76,8730.20,12468,355,2261,
2011-06-13_11:37,8730.55,8732.41,8730.55,8732.41,11147,327,2195,
2011-06-13_11:38,8731.71,8733.62,8731.71,8733.57,8512,251,1881,
2011-06-13_11:39,8732.39,8734.34,8732.05,8732.59,8638,238,1852,
2011-06-13_11:40,8733.64,8734.07,8733.36,8733.36,10048,228,1633,
2011-06-13_11:41,8733.96,8734.84,8733.93,8734.84,9440,201,1629,
2011-06-13_11:42,8734.41,8736.08,8734.41,8736.08,6892,231,1672,
2011-06-13_11:43,8737.23,8739.31,8737.23,8737.39,7352,169,1407,
2011-06-13_11:44,8739.49,8739.49,8736.07,8739.03,7822,182,1593,
2011-06-13_11:45,8737.99,8737.99,8734.52,8736.42,7966,194,1643,
2011-06-13_11:46,8738.27,8738.30,8737.12,8737.12,7605,226,1692,
2011-06-13_11:47,8737.04,8737.19,8734.86,8736.36,10788,297,2261,
2011-06-13_11:48,8736.65,8737.41,8731.77,8731.77,7893,228,1765,
2011-06-13_11:49,8732.28,8734.84,8731.77,8731.98,9396,375,1815,
2011-06-13_11:50,8733.67,8733.67,8730.49,8730.49,8396,239,1810,
2011-06-13_11:51,8731.16,8734.13,8731.16,8732.42,8017,257,1795,
2011-06-13_11:52,8734.33,8734.86,8734.33,8734.50,7338,249,1542,
2011-06-13_11:53,8734.70,8734.70,8732.30,8732.41,7606,198,1556,
2011-06-13_11:54,8731.36,8734.27,8731.36,8734.27,6939,195,1519,
2011-06-13_11:55,8736.74,8736.74,8734.84,8735.84,6879,192,1356,
2011-06-13_11:56,8735.91,8736.29,8735.91,8736.23,6941,195,1520,
2011-06-13_11:57,8738.79,8738.79,8736.28,8736.97,7071,222,1547,
2011-06-13_11:58,8738.86,8738.86,8737.98,8737.98,7313,220,1604,
2011-06-13_11:59,8738.42,8743.56,8738.42,8740.22,10347,264,1818,
2011-06-13_12:00,8743.35,8743.35,8739.51,8739.97,8258,208,1772,
2011-06-13_12:01,8739.50,8743.45,8739.50,8743.45,8051,265,1667,
2011-06-13_12:02,8745.72,8745.72,8743.41,8743.41,8113,191,1410,
2011-06-13_12:03,8743.03,8744.25,8743.03,8744.23,9523,219,1537,
2011-06-13_12:04,8742.59,8742.59,8741.21,8741.73,8628,257,1519,
2011-06-13_12:05,8741.39,8741.39,8738.44,8738.44,7307,229,1617,
2011-06-13_12:06,8740.80,8740.80,8738.09,8738.61,8433,224,1486,
2011-06-13_12:07,8738.06,8738.14,8737.73,8737.73,6578,194,1435,
2011-06-13_12:08,8736.48,8738.34,8736.48,8738.34,10459,231,1479,
2011-06-13_12:09,8737.93,8739.19,8737.93,8739.19,7268,206,1494,
2011-06-13_12:10,8737.46,8740.82,8737.46,8739.37,7188,217,1331,
2011-06-13_12:11,8741.83,8742.53,8738.61,8742.53,5955,202,1294,
2011-06-13_12:12,8742.08,8742.08,8738.36,8738.79,8126,189,1491,
2011-06-13_12:13,8738.29,8740.31,8737.73,8737.73,5758,153,1301,
2011-06-13_12:14,8741.07,8741.07,8738.05,8740.49,6038,146,1327,
2011-06-13_12:15,8740.81,8740.81,8739.00,8739.99,6913,180,1503,
2011-06-13_12:16,8737.48,8743.16,8737.48,8743.06,8004,188,1424,
2011-06-13_12:17,8741.50,8744.03,8741.50,8743.95,7435,164,1447,
2011-06-13_12:18,8741.94,8741.94,8740.48,8741.50,6659,160,1355,
2011-06-13_12:19,8742.13,8743.49,8741.90,8743.49,6899,187,1435,
2011-06-13_12:20,8741.07,8741.07,8737.59,8737.59,13322,391,2417,
2011-06-13_12:21,8734.24,8734.24,8728.18,8728.18,13643,346,2590,
2011-06-13_12:22,8725.75,8727.79,8725.75,8726.96,14381,449,3275,
2011-06-13_12:23,8725.86,8732.41,8725.86,8732.41,12665,362,2509,
2011-06-13_12:24,8729.69,8730.35,8728.97,8730.35,11696,242,1893,
2011-06-13_12:25,8728.82,8728.82,8726.22,8726.22,10075,266,2150,
2011-06-13_12:26,8726.22,8726.22,8723.18,8723.18,10048,277,2162,
2011-06-13_12:27,8722.27,8724.53,8721.90,8724.53,11534,312,2268,
2011-06-13_12:28,8722.27,8722.27,8717.80,8717.80,13792,451,3011,
2011-06-13_12:29,8718.31,8718.97,8718.22,8718.22,13946,381,3099,
2011-06-13_12:30,8713.13,8718.09,8713.13,8718.09,10985,307,2771,
2011-06-13_12:31,8717.76,8721.65,8715.73,8721.65,11395,337,2753,
2011-06-13_12:32,8720.06,8722.29,8719.35,8722.29,13596,315,2544,
2011-06-13_12:33,8719.85,8719.85,8719.16,8719.51,10506,237,1950,
2011-06-13_12:34,8719.80,8719.80,8717.63,8718.38,10746,389,2374,
2011-06-13_12:35,8718.08,8719.67,8718.08,8719.53,11567,274,1989,
2011-06-13_12:36,8718.48,8722.69,8718.48,8722.69,9795,254,1860,
2011-06-13_12:37,8718.48,8718.55,8717.36,8718.55,10713,306,2278,
2011-06-13_12:38,8718.38,8718.47,8715.90,8715.90,17625,781,2700,
2011-06-13_12:39,8709.95,8710.52,8708.84,8710.52,15509,726,3520,
2011-06-13_12:40,8709.94,8709.94,8705.78,8705.78,21602,724,4319,
2011-06-13_12:41,8705.91,8706.72,8703.52,8706.72,15159,534,3217,
2011-06-13_12:42,8705.45,8707.55,8705.45,8706.41,13596,411,3044,
2011-06-13_12:43,8705.84,8707.50,8705.84,8705.98,12028,315,2673,
2011-06-13_12:44,8707.95,8707.95,8706.76,8706.76,12582,368,2721,
2011-06-13_12:45,8707.13,8708.31,8707.13,8708.31,11093,351,2361,
2011-06-13_12:46,8709.06,8709.06,8705.96,8706.23,13919,419,2765,
2011-06-13_12:47,8706.98,8707.55,8706.95,8706.95,10436,323,2423,
2011-06-13_12:48,8705.66,8707.20,8705.66,8707.08,8786,220,2154,
2011-06-13_12:49,8707.62,8707.62,8705.71,8706.07,12035,333,2720,
2011-06-13_12:50,8706.01,8707.31,8706.01,8706.56,10484,300,2415,
2011-06-13_12:51,8705.65,8707.68,8705.65,8707.68,10653,274,2294,
2011-06-13_12:52,8708.10,8708.97,8708.10,8708.69,14442,482,3174,
2011-06-13_12:53,8709.68,8711.10,8709.00,8711.10,12095,296,2369,
2011-06-13_12:54,8710.83,8713.74,8710.83,8713.74,11843,322,2377,
2011-06-13_12:55,8713.55,8714.51,8713.55,8713.89,10913,302,2268,
2011-06-13_12:56,8714.01,8717.60,8714.01,8714.47,9544,248,2113,
2011-06-13_12:57,8714.70,8717.01,8714.70,8716.79,8717,244,1846,
2011-06-13_12:58,8720.36,8721.05,8718.07,8719.27,10480,289,2111,
2011-06-13_12:59,8719.19,8720.37,8719.19,8720.37,9723,241,2015,
2011-06-13_13:00,8721.15,8723.28,8721.15,8723.28,9185,242,2072,
2011-06-13_13:01,8725.15,8726.02,8724.48,8726.02,11793,289,2359,
2011-06-13_13:02,8724.39,8728.13,8724.39,8727.85,12414,326,2495,
2011-06-13_13:03,8729.63,8732.76,8729.63,8731.09,11292,318,2487,
2011-06-13_13:04,8732.14,8734.79,8732.14,8734.07,13415,330,2655,
2011-06-13_13:05,8732.52,8735.31,8730.80,8735.31,15065,384,2979,
2011-06-13_13:06,8733.64,8735.28,8733.07,8733.07,11269,394,2669,
2011-06-13_13:07,8735.05,8735.05,8732.36,8733.16,13429,346,2625,
2011-06-13_13:08,8732.69,8733.24,8730.81,8732.76,10038,289,2456,
2011-06-13_13:09,8734.70,8734.70,8732.87,8733.12,9238,271,2271,
2011-06-13_13:10,8732.05,8733.86,8731.00,8731.00,9371,245,2054,
2011-06-13_13:11,8731.50,8731.50,8731.26,8731.26,13337,344,2480,
2011-06-13_13:12,8731.74,8734.67,8731.74,8734.57,12391,333,2663,
2011-06-13_13:13,8731.85,8732.99,8731.37,8731.37,11108,337,2515,
2011-06-13_13:14,8732.44,8732.94,8730.98,8730.98,13868,460,3136,
2011-06-13_13:15,8730.66,8730.66,8726.35,8727.97,13525,379,3088,
2011-06-13_13:16,8727.75,8729.09,8726.88,8726.88,15857,400,3132,
2011-06-13_13:17,8725.85,8726.23,8724.95,8724.95,15209,562,3596,
2011-06-13_13:18,8723.69,8727.02,8723.69,8727.02,15198,518,3656,
2011-06-13_13:19,8726.44,8728.08,8726.44,8727.08,13667,387,3213,
2011-06-13_13:20,8727.89,8727.89,8723.41,8723.41,14742,500,3481,
2011-06-13_13:21,8723.07,8724.47,8723.07,8723.29,16511,764,4016,
2011-06-13_13:22,8720.64,8724.49,8717.30,8717.30,16415,473,3761,
2011-06-13_13:23,8715.28,8715.38,8711.50,8712.82,22694,585,4901,
2011-06-13_13:24,8711.39,8711.39,8708.51,8709.86,23513,621,5013,
2011-06-13_13:25,8717.54,8719.34,8713.06,8719.34,23406,533,4543,
2011-06-13_13:26,8719.29,8719.29,8719.29,8719.29,0,0,0,
2011-06-13_13:27,8719.29,8719.29,8719.29,8719.29,0,0,0,
2011-06-13_13:28,8719.29,8719.29,8719.29,8719.29,0,0,0,
2011-06-13_13:29,8719.29,8719.29,8719.29,8719.29,0,0,0,
2011-06-13_13:30,8719.29,8719.29,8712.95,8712.95,114803,4360,28234,
2011-06-14_09:01,8737.24,8760.35,8737.24,8760.35,53023,2268,14112,
2011-06-14_09:02,8764.24,8769.28,8764.24,8769.28,20577,827,5109,
2011-06-14_09:03,8770.79,8770.84,8768.50,8768.50,22705,811,5021,
2011-06-14_09:04,8767.87,8767.87,8765.06,8765.06,20668,617,4368,
2011-06-14_09:05,8764.61,8770.33,8764.61,8766.06,20412,512,4066,
2011-06-14_09:06,8768.33,8768.74,8764.07,8768.74,20763,507,3775,
2011-06-14_09:07,8763.43,8766.09,8763.43,8766.09,19246,500,3637,
2011-06-14_09:08,8767.76,8767.76,8762.28,8764.16,18785,477,3311,
2011-06-14_09:09,8762.20,8762.20,8761.74,8762.07,16223,387,3076,
2011-06-14_09:10,8760.31,8760.31,8759.50,8759.50,13053,384,3081,
2011-06-14_09:11,8759.09,8759.09,8756.98,8758.27,17388,441,3150,
2011-06-14_09:12,8757.44,8757.50,8756.78,8756.78,16485,360,2955,
2011-06-14_09:13,8758.74,8758.74,8755.71,8755.71,14150,307,2797,
2011-06-14_09:14,8755.89,8757.04,8755.89,8757.04,13804,315,2636,
2011-06-14_09:15,8756.14,8756.14,8752.49,8752.90,18009,412,3276,
2011-06-14_09:16,8750.92,8752.47,8750.12,8752.47,16548,442,3133,
2011-06-14_09:17,8752.95,8753.87,8751.62,8753.87,16598,358,3079,
2011-06-14_09:18,8753.61,8753.95,8752.94,8753.77,15015,367,2802,
2011-06-14_09:19,8752.69,8755.17,8752.69,8755.17,15190,621,3117,
2011-06-14_09:20,8755.55,8757.72,8755.55,8757.72,14268,448,3042,
2011-06-14_09:21,8758.12,8760.67,8758.12,8760.67,15767,457,2887,
2011-06-14_09:22,8759.17,8760.57,8759.17,8760.57,16428,432,2738,
2011-06-14_09:23,8759.84,8759.84,8757.96,8757.96,13769,432,2821,
2011-06-14_09:24,8756.25,8757.94,8756.25,8757.50,12538,343,2708,
2011-06-14_09:25,8756.15,8757.38,8755.97,8757.30,14308,331,2683,
2011-06-14_09:26,8755.18,8758.24,8755.18,8758.24,11423,272,2440,
2011-06-14_09:27,8756.16,8756.20,8755.88,8755.88,11898,266,2359,
2011-06-14_09:28,8755.49,8755.49,8754.83,8754.96,12312,303,2559,
2011-06-14_09:29,8753.28,8754.22,8753.12,8754.22,14783,319,2820,
2011-06-14_09:30,8750.73,8750.73,8748.96,8748.96,13113,374,2795,
2011-06-14_09:31,8748.76,8748.76,8746.82,8746.92,15756,400,3130,
2011-06-14_09:32,8743.70,8745.07,8743.70,8745.00,13549,299,2686,
2011-06-14_09:33,8740.66,8743.09,8740.51,8743.09,13041,332,2836,
2011-06-14_09:34,8742.82,8745.09,8742.82,8743.43,13032,307,2580,
2011-06-14_09:35,8742.29,8744.35,8739.54,8739.54,11902,270,2450,
2011-06-14_09:36,8743.94,8744.86,8740.57,8740.57,9057,246,2155,
2011-06-14_09:37,8740.79,8742.59,8740.79,8741.41,10161,238,2093,
2011-06-14_09:38,8739.98,8740.44,8739.39,8740.39,11818,344,2408,
2011-06-14_09:39,8741.68,8743.23,8741.68,8743.20,13431,389,2578,
2011-06-14_09:40,8741.65,8747.01,8741.65,8744.93,11643,334,2468,
2011-06-14_09:41,8746.43,8749.10,8746.43,8747.72,12089,327,2302,
2011-06-14_09:42,8748.88,8748.88,8747.39,8748.62,10729,317,2412,
2011-06-14_09:43,8747.08,8750.42,8747.08,8750.42,10594,254,2135,
2011-06-14_09:44,8749.93,8751.09,8748.45,8748.45,9028,229,1961,
2011-06-14_09:45,8748.90,8750.16,8748.90,8749.86,9001,224,1951,
2011-06-14_09:46,8751.62,8754.36,8750.64,8754.36,11337,277,2148,
2011-06-14_09:47,8755.07,8759.37,8755.07,8759.37,13499,414,2827,
2011-06-14_09:48,8760.35,8760.35,8759.48,8759.75,14434,350,2723,
2011-06-14_09:49,8761.24,8763.19,8761.24,8761.24,9924,283,2299,
2011-06-14_09:50,8763.03,8764.63,8762.22,8762.37,13203,337,2275,
2011-06-14_09:51,8763.28,8765.96,8763.28,8765.96,19335,509,2735,
2011-06-14_09:52,8769.91,8772.47,8769.91,8772.47,20271,512,2949,
2011-06-14_09:53,8772.74,8773.53,8772.74,8772.84,14326,373,2893,
2011-06-14_09:54,8772.51,8774.08,8771.62,8774.08,13554,386,2836,
2011-06-14_09:55,8770.14,8770.14,8769.79,8769.85,12664,317,2611,
2011-06-14_09:56,8772.07,8772.07,8768.61,8769.83,14095,372,2486,
2011-06-14_09:57,8772.29,8772.29,8769.11,8769.96,10378,212,1932,
2011-06-14_09:58,8770.63,8770.63,8767.36,8767.97,11206,272,1961,
2011-06-14_09:59,8765.49,8768.09,8765.49,8765.78,8361,222,1752,
2011-06-14_10:00,8767.88,8770.04,8767.88,8770.04,9449,222,1802,
2011-06-14_10:01,8770.06,8770.06,8768.10,8768.20,8339,192,1659,
2011-06-14_10:02,8770.63,8771.80,8770.63,8771.80,10176,281,2104,
2011-06-14_10:03,8772.86,8772.86,8772.29,8772.50,11145,241,2197,
2011-06-14_10:04,8772.82,8775.06,8772.82,8774.84,11513,259,2044,
2011-06-14_10:05,8775.04,8780.95,8775.04,8780.95,12425,323,2135,
2011-06-14_10:06,8780.38,8780.51,8778.53,8778.53,12188,312,2264,
2011-06-14_10:07,8780.45,8788.43,8780.45,8788.43,18616,509,2904,
2011-06-14_10:08,8784.35,8788.52,8784.35,8788.46,13996,357,2754,
2011-06-14_10:09,8785.46,8788.13,8785.46,8788.13,12177,324,2468,
2011-06-14_10:10,8790.02,8790.02,8787.76,8787.90,11164,289,2563,
2011-06-14_10:11,8785.85,8787.48,8784.96,8784.96,10016,277,2180,
2011-06-14_10:12,8788.39,8789.07,8785.92,8788.57,8998,256,2040,
2011-06-14_10:13,8787.92,8787.92,8784.39,8787.16,11184,257,2097,
2011-06-14_10:14,8784.61,8786.27,8784.61,8785.37,10747,312,2185,
2011-06-14_10:15,8784.29,8791.13,8784.29,8791.13,9937,349,2129,
2011-06-14_10:16,8788.24,8794.90,8788.24,8794.41,12759,357,2546,
2011-06-14_10:17,8794.42,8799.83,8794.42,8795.92,10104,260,2270,
2011-06-14_10:18,8796.97,8796.97,8794.34,8794.34,9926,277,2069,
2011-06-14_10:19,8795.39,8795.39,8793.19,8793.50,9698,253,2136,
2011-06-14_10:20,8794.54,8794.54,8791.43,8791.43,10767,288,2483,
2011-06-14_10:21,8791.26,8796.68,8791.26,8796.68,8635,290,2060,
2011-06-14_10:22,8796.55,8796.60,8795.55,8795.55,9031,229,1771,
2011-06-14_10:23,8797.22,8802.58,8797.22,8802.58,12401,478,2930,
2011-06-14_10:24,8804.83,8808.30,8804.83,8808.30,15259,526,3192,
2011-06-14_10:25,8806.94,8809.11,8806.58,8806.58,11203,332,2527,
2011-06-14_10:26,8808.27,8809.30,8808.27,8808.85,13773,354,2827,
2011-06-14_10:27,8805.53,8809.50,8805.53,8808.44,11530,307,2330,
2011-06-14_10:28,8809.27,8810.94,8809.14,8809.14,10410,333,2241,
2011-06-14_10:29,8808.71,8809.27,8806.84,8806.84,10252,308,2106,
2011-06-14_10:30,8806.52,8806.52,8805.14,8805.18,10298,365,2208,
2011-06-14_10:31,8805.72,8809.47,8805.72,8807.79,11234,295,2178,
2011-06-14_10:32,8806.50,8808.79,8806.50,8808.65,10228,262,2093,
2011-06-14_10:33,8806.95,8806.95,8804.03,8804.03,9944,313,1868,
2011-06-14_10:34,8801.97,8805.75,8801.97,8803.18,8593,218,1843,
2011-06-14_10:35,8805.32,8807.93,8805.32,8806.79,9363,281,2153,
2011-06-14_10:36,8806.60,8808.86,8806.60,8808.86,11882,399,2795,
2011-06-14_10:37,8810.63,8810.63,8806.46,8806.46,9603,242,2035,
2011-06-14_10:38,8807.69,8808.39,8805.63,8805.63,9299,217,2033,
2011-06-14_10:39,8806.90,8810.18,8806.90,8810.18,7876,195,1868,
2011-06-14_10:40,8810.36,8813.36,8810.36,8812.61,8854,243,2451,
2011-06-14_10:41,8812.02,8812.22,8811.05,8812.22,10995,312,2534,
2011-06-14_10:42,8811.75,8812.79,8811.05,8812.79,7159,235,2020,
2011-06-14_10:43,8813.31,8813.31,8811.79,8811.83,8250,242,2022,
2011-06-14_10:44,8811.37,8811.37,8808.17,8808.83,10231,278,2112,
2011-06-14_10:45,8807.10,8811.25,8807.10,8810.21,9199,261,2149,
2011-06-14_10:46,8807.51,8812.99,8807.51,8812.99,7974,256,2336,
2011-06-14_10:47,8811.66,8814.96,8811.66,8814.96,11069,295,2445,
2011-06-14_10:48,8818.03,8818.03,8813.45,8813.87,11077,278,2197,
2011-06-14_10:49,8814.40,8820.52,8814.40,8816.66,10989,359,2537,
2011-06-14_10:50,8819.14,8823.97,8819.14,8823.68,12085,362,2816,
2011-06-14_10:51,8820.97,8820.97,8819.10,8820.20,9557,257,2069,
2011-06-14_10:52,8820.36,8820.89,8818.20,8820.89,8291,214,1828,
2011-06-14_10:53,8817.94,8817.94,8816.13,8816.96,8370,232,1787,
2011-06-14_10:54,8818.71,8818.71,8812.03,8812.03,9295,264,2032,
2011-06-14_10:55,8811.09,8812.04,8811.09,8812.04,8869,281,2061,
2011-06-14_10:56,8810.29,8810.29,8807.59,8808.01,9425,266,1808,
2011-06-14_10:57,8806.68,8809.13,8806.15,8806.17,9190,233,1949,
2011-06-14_10:58,8805.29,8805.29,8803.57,8804.41,9460,266,1852,
2011-06-14_10:59,8804.60,8807.35,8802.50,8806.79,7196,191,1630,
2011-06-14_11:00,8805.03,8805.92,8804.88,8804.88,7010,196,1531,
2011-06-14_11:01,8804.39,8804.82,8804.35,8804.39,5619,163,1497,
2011-06-14_11:02,8804.97,8805.37,8801.74,8804.57,6681,197,1468,
2011-06-14_11:03,8804.44,8804.44,8802.83,8803.26,5731,171,1560,
2011-06-14_11:04,8803.77,8805.71,8803.77,8804.23,6027,153,1287,
2011-06-14_11:05,8802.02,8806.28,8802.02,8806.13,5492,142,1244,
2011-06-14_11:06,8805.71,8808.25,8805.71,8808.25,6045,201,1350,
2011-06-14_11:07,8808.65,8808.65,8808.17,8808.51,8244,220,1645,
2011-06-14_11:08,8808.13,8809.91,8805.04,8806.52,7821,246,1714,
2011-06-14_11:09,8809.62,8809.62,8807.69,8808.47,6884,221,1667,
2011-06-14_11:10,8806.96,8809.92,8806.96,8807.00,6274,187,1649,
2011-06-14_11:11,8806.96,8808.28,8806.76,8808.01,7695,245,1730,
2011-06-14_11:12,8806.14,8806.14,8804.78,8804.78,7024,170,1336,
2011-06-14_11:13,8805.07,8805.07,8802.45,8802.45,7228,197,1435,
2011-06-14_11:14,8801.56,8802.56,8801.56,8802.38,7454,168,1398,
2011-06-14_11:15,8800.45,8802.93,8799.63,8800.52,6894,169,1403,
2011-06-14_11:16,8800.59,8804.29,8800.59,8804.29,6939,216,1508,
2011-06-14_11:17,8802.26,8803.61,8800.43,8800.43,6602,209,1529,
2011-06-14_11:18,8802.82,8805.12,8802.82,8803.54,7351,236,1945,
2011-06-14_11:19,8805.11,8805.11,8802.72,8804.21,6715,232,1700,
2011-06-14_11:20,8805.42,8805.73,8804.00,8805.73,8261,363,1868,
2011-06-14_11:21,8805.72,8809.32,8804.84,8806.12,9515,454,2067,
2011-06-14_11:22,8809.30,8809.30,8807.07,8807.28,8871,279,1775,
2011-06-14_11:23,8811.09,8811.09,8806.61,8806.61,7416,212,1598,
2011-06-14_11:24,8809.09,8809.09,8807.44,8808.11,7770,303,1657,
2011-06-14_11:25,8808.23,8808.64,8808.23,8808.35,8880,266,1785,
2011-06-14_11:26,8810.80,8811.57,8809.14,8811.57,8197,289,1874,
2011-06-14_11:27,8814.32,8814.32,8812.59,8812.83,7137,264,1874,
2011-06-14_11:28,8815.55,8815.55,8813.89,8814.10,8515,306,2076,
2011-06-14_11:29,8812.86,8814.76,8812.86,8813.69,7845,290,1983,
2011-06-14_11:30,8812.85,8812.85,8810.55,8810.55,6902,220,1620,
2011-06-14_11:31,8811.49,8812.15,8809.48,8809.48,6712,200,1342,
2011-06-14_11:32,8809.49,8810.29,8808.34,8809.66,8463,314,1653,
2011-06-14_11:33,8814.45,8814.45,8811.78,8812.12,7478,263,1603,
2011-06-14_11:34,8813.27,8813.57,8812.11,8813.29,6786,209,1455,
2011-06-14_11:35,8812.94,8812.94,8810.73,8811.12,6157,174,1467,
2011-06-14_11:36,8812.02,8812.02,8811.63,8811.74,6475,172,1420,
2011-06-14_11:37,8812.51,8815.35,8812.45,8815.35,9266,359,2016,
2011-06-14_11:38,8818.38,8818.38,8815.77,8815.90,7448,208,1483,
2011-06-14_11:39,8815.99,8818.05,8815.99,8818.05,7123,218,1690,
2011-06-14_11:40,8817.74,8817.98,8817.17,8817.88,6875,187,1561,
2011-06-14_11:41,8817.07,8817.07,8815.58,8816.24,6383,166,1537,
2011-06-14_11:42,8815.24,8816.61,8815.24,8816.61,5350,174,1450,
2011-06-14_11:43,8815.23,8816.09,8814.27,8814.27,6786,234,1640,
2011-06-14_11:44,8814.39,8818.46,8814.39,8815.74,6654,193,1841,
2011-06-14_11:45,8819.19,8819.19,8815.58,8815.58,6740,228,1732,
2011-06-14_11:46,8815.79,8817.92,8815.64,8817.92,6995,285,1706,
2011-06-14_11:47,8816.04,8824.42,8816.04,8824.31,10040,329,2220,
2011-06-14_11:48,8823.50,8825.41,8820.73,8820.73,10199,388,2347,
2011-06-14_11:49,8822.48,8824.31,8822.48,8824.31,9857,336,2114,
2011-06-14_11:50,8827.92,8827.92,8823.52,8827.35,8994,279,1917,
2011-06-14_11:51,8827.12,8827.12,8824.57,8824.96,6695,232,1760,
2011-06-14_11:52,8823.88,8825.81,8823.05,8823.30,8345,332,1703,
2011-06-14_11:53,8826.63,8828.08,8826.12,8827.84,9723,503,1908,
2011-06-14_11:54,8830.92,8830.92,8828.86,8829.82,11382,477,2527,
2011-06-14_11:55,8830.31,8832.64,8830.31,8832.54,12632,1073,2406,
2011-06-14_11:56,8832.65,8832.65,8829.66,8829.66,10138,389,1805,
2011-06-14_11:57,8828.49,8829.65,8826.14,8829.40,7861,230,1591,
2011-06-14_11:58,8823.00,8826.03,8823.00,8825.72,9919,293,1924,
2011-06-14_11:59,8823.97,8826.42,8823.95,8824.03,8955,262,1887,
2011-06-14_12:00,8822.47,8822.47,8821.61,8821.61,8013,218,1765,
2011-06-14_12:01,8821.66,8822.79,8819.96,8819.96,7302,227,1679,
2011-06-14_12:02,8820.13,8820.19,8819.67,8819.84,6642,227,1445,
2011-06-14_12:03,8820.45,8824.08,8819.60,8819.60,6138,209,1401,
2011-06-14_12:04,8815.73,8820.03,8815.73,8818.46,5780,202,1288,
2011-06-14_12:05,8818.65,8819.40,8817.27,8819.40,5815,197,1368,
2011-06-14_12:06,8819.85,8820.09,8819.73,8819.73,5471,201,1326,
2011-06-14_12:07,8816.50,8820.66,8816.50,8820.66,5394,168,1262,
2011-06-14_12:08,8818.15,8820.05,8817.46,8819.91,5722,247,1614,
2011-06-14_12:09,8820.61,8821.19,8819.63,8819.63,6335,193,1698,
2011-06-14_12:10,8820.51,8820.51,8816.76,8816.76,7322,212,1568,
2011-06-14_12:11,8816.79,8817.73,8816.49,8817.71,6342,192,1509,
2011-06-14_12:12,8818.97,8818.97,8815.90,8817.01,7756,220,1633,
2011-06-14_12:13,8817.30,8818.27,8816.65,8818.27,6534,195,1371,
2011-06-14_12:14,8815.41,8817.77,8815.41,8817.63,6790,205,1533,
2011-06-14_12:15,8817.41,8820.16,8817.41,8819.75,9366,322,1862,
2011-06-14_12:16,8818.66,8819.11,8818.58,8819.09,7858,322,1747,
2011-06-14_12:17,8819.63,8822.30,8819.63,8821.53,8286,632,1894,
2011-06-14_12:18,8826.04,8826.04,8824.03,8824.40,9858,385,1697,
2011-06-14_12:19,8822.52,8822.63,8822.02,8822.62,5362,199,1491,
2011-06-14_12:20,8822.04,8826.04,8822.04,8824.41,7436,237,1577,
2011-06-14_12:21,8822.87,8826.75,8822.87,8826.75,7947,307,1829,
2011-06-14_12:22,8829.62,8831.49,8829.10,8831.49,9281,301,1763,
2011-06-14_12:23,8829.86,8832.17,8829.86,8830.36,8711,237,1728,
2011-06-14_12:24,8827.92,8828.72,8826.80,8826.80,6862,223,1650,
2011-06-14_12:25,8826.91,8831.38,8826.91,8829.11,5923,210,1525,
2011-06-14_12:26,8828.41,8830.19,8828.41,8828.64,6538,222,1557,
2011-06-14_12:27,8827.77,8828.26,8827.23,8827.23,6842,233,1687,
2011-06-14_12:28,8829.30,8829.30,8826.58,8827.09,8977,260,1640,
2011-06-14_12:29,8828.32,8828.32,8824.32,8825.84,7437,231,1597,
2011-06-14_12:30,8823.41,8824.40,8822.25,8824.40,8637,201,1677,
2011-06-14_12:31,8821.48,8824.68,8821.48,8824.65,6200,206,1487,
2011-06-14_12:32,8821.44,8821.44,8819.78,8819.99,6771,231,1598,
2011-06-14_12:33,8823.72,8825.80,8823.72,8825.80,7792,228,1835,
2011-06-14_12:34,8825.40,8826.22,8823.42,8823.42,6359,186,1572,
2011-06-14_12:35,8823.94,8827.61,8823.94,8827.61,6078,158,1564,
2011-06-14_12:36,8828.08,8830.13,8828.05,8829.06,6020,214,1701,
2011-06-14_12:37,8828.76,8830.33,8827.96,8829.57,7260,307,1880,
2011-06-14_12:38,8827.84,8830.23,8827.84,8828.96,6866,222,1627,
2011-06-14_12:39,8830.41,8830.41,8827.73,8829.13,7614,302,1805,
2011-06-14_12:40,8829.03,8831.65,8829.03,8831.65,8466,251,1764,
2011-06-14_12:41,8833.63,8834.54,8832.25,8832.25,12202,613,2519,
2011-06-14_12:42,8832.78,8833.24,8832.13,8832.20,8043,515,1980,
2011-06-14_12:43,8833.27,8833.27,8829.74,8829.74,8073,272,1763,
2011-06-14_12:44,8829.74,8830.73,8829.74,8830.42,8415,226,1723,
2011-06-14_12:45,8832.13,8832.13,8831.15,8831.23,8331,223,1728,
2011-06-14_12:46,8827.53,8833.36,8827.53,8831.14,8465,266,1843,
2011-06-14_12:47,8830.50,8831.41,8829.17,8831.41,8444,239,1766,
2011-06-14_12:48,8831.47,8831.51,8829.26,8831.34,6662,197,1617,
2011-06-14_12:49,8830.30,8832.11,8829.51,8829.51,7944,206,1670,
2011-06-14_12:50,8828.24,8828.24,8826.09,8826.09,7019,225,1690,
2011-06-14_12:51,8830.44,8830.44,8824.89,8827.18,7017,224,1628,
2011-06-14_12:52,8824.18,8825.16,8822.17,8824.92,6954,255,1690,
2011-06-14_12:53,8821.33,8823.53,8820.30,8822.94,6702,171,1629,
2011-06-14_12:54,8820.87,8820.87,8817.79,8819.56,6458,180,1489,
2011-06-14_12:55,8816.79,8821.17,8816.79,8820.77,6803,171,1521,
2011-06-14_12:56,8819.37,8826.24,8819.37,8825.36,8065,266,1988,
2011-06-14_12:57,8823.36,8825.41,8822.23,8825.41,8109,207,1734,
2011-06-14_12:58,8825.56,8826.79,8825.56,8826.53,5748,174,1464,
2011-06-14_12:59,8826.07,8827.25,8822.77,8827.25,7578,260,1773,
2011-06-14_13:00,8824.65,8829.68,8824.65,8828.38,11885,345,2542,
2011-06-14_13:01,8828.48,8831.22,8828.48,8829.87,8672,240,1845,
2011-06-14_13:02,8828.63,8828.63,8825.81,8826.91,7599,208,1823,
2011-06-14_13:03,8827.40,8827.40,8825.58,8826.76,6819,177,1635,
2011-06-14_13:04,8827.71,8827.71,8824.69,8824.69,6601,201,1708,
2011-06-14_13:05,8826.53,8827.03,8825.65,8826.98,8034,231,1930,
2011-06-14_13:06,8825.01,8826.15,8824.62,8826.15,9498,288,2085,
2011-06-14_13:07,8826.39,8826.39,8824.00,8824.00,6836,231,1867,
2011-06-14_13:08,8824.41,8825.17,8823.89,8823.89,8462,243,2044,
2011-06-14_13:09,8825.41,8827.59,8825.25,8825.29,10201,305,2341,
2011-06-14_13:10,8827.63,8827.96,8826.42,8827.96,8208,240,2097,
2011-06-14_13:11,8827.70,8829.06,8827.56,8828.42,9468,258,2253,
2011-06-14_13:12,8832.40,8832.40,8828.61,8828.91,12946,377,2653,
2011-06-14_13:13,8833.31,8833.82,8831.69,8833.82,10769,417,2481,
2011-06-14_13:14,8833.54,8836.51,8831.21,8831.21,10593,330,2457,
2011-06-14_13:15,8833.84,8834.16,8830.07,8830.49,11956,311,2410,
2011-06-14_13:16,8831.56,8831.56,8827.81,8827.81,11308,392,2480,
2011-06-14_13:17,8828.44,8829.10,8827.06,8827.06,11824,316,2559,
2011-06-14_13:18,8825.65,8825.75,8823.65,8825.75,11199,316,2508,
2011-06-14_13:19,8827.78,8827.78,8823.72,8825.59,14178,354,2776,
2011-06-14_13:20,8823.40,8825.42,8823.40,8825.15,11746,334,2670,
2011-06-14_13:21,8823.93,8827.34,8823.89,8827.34,13697,427,3342,
2011-06-14_13:22,8825.04,8826.90,8825.04,8826.90,14970,391,3307,
2011-06-14_13:23,8830.09,8830.09,8823.11,8823.11,15385,464,3480,
2011-06-14_13:24,8825.60,8827.90,8825.60,8827.90,17347,579,4113,
2011-06-14_13:25,8829.57,8832.83,8829.57,8830.25,20668,644,4216,
2011-06-14_13:26,8830.20,8830.20,8830.20,8830.20,0,0,0,
2011-06-14_13:27,8830.20,8830.20,8830.20,8830.20,0,0,0,
2011-06-14_13:28,8830.20,8830.20,8830.20,8830.20,0,0,0,
2011-06-14_13:29,8830.20,8830.20,8830.20,8830.20,0,0,0,
2011-06-14_13:30,8830.20,8830.20,8829.21,8829.21,110956,4658,25586,
2011-06-15_09:01,8833.86,8835.76,8833.86,8834.11,47167,2283,14591,
2011-06-15_09:02,8835.39,8838.23,8835.39,8838.23,18729,859,5024,
2011-06-15_09:03,8836.67,8840.66,8836.67,8839.26,24230,946,5480,
2011-06-15_09:04,8836.61,8836.61,8835.78,8835.78,27332,815,5257,
2011-06-15_09:05,8833.10,8833.10,8828.30,8828.71,29825,911,5280,
2011-06-15_09:06,8827.22,8827.22,8819.29,8819.29,34919,892,5480,
2011-06-15_09:07,8814.87,8814.87,8810.77,8810.77,36110,869,5522,
2011-06-15_09:08,8809.33,8812.62,8807.62,8807.62,33619,715,5163,
2011-06-15_09:09,8812.82,8812.82,8807.64,8809.03,29694,694,4768,
2011-06-15_09:10,8808.67,8811.94,8808.67,8811.94,26501,693,4604,
2011-06-15_09:11,8815.76,8815.76,8812.21,8812.78,26715,676,4421,
2011-06-15_09:12,8816.82,8816.82,8810.95,8810.95,26894,590,4245,
2011-06-15_09:13,8813.78,8815.79,8812.53,8815.79,22698,451,3505,
2011-06-15_09:14,8813.01,8814.37,8812.79,8814.37,17513,460,3291,
2011-06-15_09:15,8814.33,8814.33,8810.81,8810.81,18030,484,3880,
2011-06-15_09:16,8811.62,8811.62,8806.83,8806.83,23400,600,4231,
2011-06-15_09:17,8806.82,8806.82,8800.09,8800.59,21609,444,4031,
2011-06-15_09:18,8794.93,8795.54,8794.45,8794.45,22953,535,4471,
2011-06-15_09:19,8791.25,8791.72,8786.19,8786.19,26564,634,4912,
2011-06-15_09:20,8787.44,8787.44,8785.02,8785.43,27875,716,4769,
2011-06-15_09:21,8785.66,8787.54,8785.66,8786.59,25015,713,4736,
2011-06-15_09:22,8789.20,8789.43,8787.60,8789.43,21810,519,4082,
2011-06-15_09:23,8792.26,8792.27,8792.23,8792.27,18006,385,3817,
2011-06-15_09:24,8794.96,8794.96,8792.41,8792.41,14696,368,2946,
2011-06-15_09:25,8793.53,8794.09,8788.43,8788.43,14181,385,2867,
2011-06-15_09:26,8790.30,8790.30,8785.77,8785.77,18015,478,4002,
2011-06-15_09:27,8790.47,8792.26,8787.11,8792.26,20020,380,3167,
2011-06-15_09:28,8788.74,8794.85,8788.74,8792.72,18705,566,3597,
2011-06-15_09:29,8794.61,8797.84,8792.37,8797.84,14657,389,3100,
2011-06-15_09:30,8797.36,8800.25,8797.36,8800.25,17776,436,3231,
2011-06-15_09:31,8800.29,8801.38,8799.46,8799.46,17983,458,3709,
2011-06-15_09:32,8800.30,8802.68,8800.30,8802.68,17405,435,3672,
2011-06-15_09:33,8800.10,8803.68,8800.10,8801.75,15621,456,3469,
2011-06-15_09:34,8798.97,8798.97,8798.35,8798.44,18254,798,3639,
2011-06-15_09:35,8798.98,8798.98,8792.14,8792.14,19507,660,3776,
2011-06-15_09:36,8782.33,8784.73,8782.33,8782.51,25604,1587,5268,
2011-06-15_09:37,8784.40,8784.40,8780.81,8780.81,19386,1162,3981,
2011-06-15_09:38,8780.89,8784.92,8780.89,8784.71,15710,565,3419,
2011-06-15_09:39,8783.37,8786.33,8783.37,8785.34,15955,462,2969,
2011-06-15_09:40,8787.35,8787.35,8785.24,8785.77,12950,333,2608,
2011-06-15_09:41,8787.21,8788.78,8786.49,8788.78,11037,314,2497,
2011-06-15_09:42,8789.36,8789.75,8788.23,8789.62,9882,310,2233,
2011-06-15_09:43,8788.74,8789.10,8786.47,8786.47,12272,411,2458,
2011-06-15_09:44,8787.26,8788.07,8786.21,8786.32,10556,297,2189,
2011-06-15_09:45,8785.09,8785.09,8783.63,8783.63,9823,307,2109,
2011-06-15_09:46,8783.00,8783.00,8777.29,8777.29,19280,612,3582,
2011-06-15_09:47,8767.37,8768.56,8767.37,8767.84,24953,962,5657,
2011-06-15_09:48,8766.19,8767.64,8764.40,8764.40,23790,956,4342,
2011-06-15_09:49,8765.18,8768.97,8765.18,8768.97,21505,623,3712,
2011-06-15_09:50,8767.63,8767.96,8767.62,8767.62,16500,431,3141,
2011-06-15_09:51,8768.61,8769.02,8768.45,8769.02,13986,307,2540,
2011-06-15_09:52,8770.40,8770.40,8768.55,8769.07,12996,301,2618,
2011-06-15_09:53,8770.14,8771.76,8769.77,8771.76,14825,352,2583,
2011-06-15_09:54,8773.84,8773.84,8771.90,8773.84,12220,260,2247,
2011-06-15_09:55,8774.54,8774.82,8773.48,8773.48,14801,333,2471,
2011-06-15_09:56,8774.14,8775.77,8773.84,8775.77,13718,405,2756,
2011-06-15_09:57,8774.32,8774.68,8774.19,8774.19,10190,264,2139,
2011-06-15_09:58,8775.24,8777.89,8775.24,8776.09,13432,453,2718,
2011-06-15_09:59,8776.20,8778.72,8775.28,8775.96,13955,333,2457,
2011-06-15_10:00,8779.32,8782.08,8779.32,8782.08,13010,294,2274,
2011-06-15_10:01,8782.47,8784.35,8782.47,8784.35,12724,305,2487,
2011-06-15_10:02,8786.82,8789.18,8786.82,8789.18,13758,375,2363,
2011-06-15_10:03,8789.87,8791.25,8789.87,8791.02,17645,484,3029,
2011-06-15_10:04,8794.12,8795.48,8794.12,8795.35,14581,382,2737,
2011-06-15_10:05,8794.60,8795.79,8794.60,8794.87,14258,316,2474,
2011-06-15_10:06,8795.53,8795.53,8795.06,8795.34,12033,340,2499,
2011-06-15_10:07,8794.91,8794.91,8793.96,8793.96,14067,364,2776,
2011-06-15_10:08,8795.37,8795.76,8795.33,8795.76,12175,349,2804,
2011-06-15_10:09,8794.84,8794.84,8792.78,8794.54,10759,300,2641,
2011-06-15_10:10,8795.58,8797.76,8794.83,8794.83,8446,232,2040,
2011-06-15_10:11,8794.12,8795.44,8793.75,8795.17,7751,226,1819,
2011-06-15_10:12,8793.95,8794.74,8793.83,8793.87,9954,214,1914,
2011-06-15_10:13,8795.31,8795.42,8793.54,8793.54,8992,236,1968,
2011-06-15_10:14,8796.68,8798.47,8796.68,8798.47,10307,227,2139,
2011-06-15_10:15,8798.19,8798.19,8794.94,8797.50,8838,230,2012,
2011-06-15_10:16,8799.56,8799.56,8793.71,8793.95,9152,249,2016,
2011-06-15_10:17,8794.25,8797.76,8794.25,8797.47,9420,261,2560,
2011-06-15_10:18,8796.38,8796.38,8794.11,8794.31,8835,243,2333,
2011-06-15_10:19,8794.62,8794.86,8793.12,8794.86,10436,279,2300,
2011-06-15_10:20,8793.42,8796.56,8791.91,8794.59,12624,282,2311,
2011-06-15_10:21,8792.52,8792.52,8787.90,8787.90,11608,371,2495,
2011-06-15_10:22,8785.89,8785.89,8779.79,8779.79,16657,444,3264,
2011-06-15_10:23,8776.42,8776.42,8773.61,8773.61,16117,465,3125,
2011-06-15_10:24,8775.48,8775.48,8770.24,8771.93,12709,383,2831,
2011-06-15_10:25,8773.05,8773.05,8770.09,8772.04,13826,366,2739,
2011-06-15_10:26,8772.74,8772.74,8770.93,8772.17,10589,282,2211,
2011-06-15_10:27,8772.99,8774.02,8772.99,8773.96,11427,223,2143,
2011-06-15_10:28,8773.78,8774.11,8771.84,8771.84,10036,254,2204,
2011-06-15_10:29,8775.69,8775.69,8773.57,8773.57,10186,180,1696,
2011-06-15_10:30,8775.54,8776.24,8775.54,8776.24,9116,203,1809,
2011-06-15_10:31,8773.91,8773.91,8771.57,8773.61,8285,214,2060,
2011-06-15_10:32,8774.67,8775.99,8774.67,8775.70,8363,196,1807,
2011-06-15_10:33,8773.38,8776.93,8772.06,8776.93,7051,184,1702,
2011-06-15_10:34,8777.40,8777.40,8774.80,8774.80,9033,242,1919,
2011-06-15_10:35,8776.26,8778.58,8775.77,8778.58,9507,275,1968,
2011-06-15_10:36,8779.64,8779.64,8778.76,8779.08,9151,220,1675,
2011-06-15_10:37,8777.37,8778.18,8777.37,8777.93,6553,167,1401,
2011-06-15_10:38,8777.53,8778.78,8776.62,8776.93,7335,159,1460,
2011-06-15_10:39,8776.22,8776.32,8775.54,8775.81,9178,207,1655,
2011-06-15_10:40,8775.85,8776.38,8773.29,8773.29,8976,214,1776,
2011-06-15_10:41,8774.64,8774.64,8773.61,8774.24,8076,225,1738,
2011-06-15_10:42,8772.82,8776.64,8772.82,8776.64,7653,217,1725,
2011-06-15_10:43,8775.22,8775.22,8773.79,8773.93,7977,310,1675,
2011-06-15_10:44,8773.82,8775.04,8773.82,8775.04,8367,557,1936,
2011-06-15_10:45,8775.59,8776.54,8775.59,8776.54,10820,511,2215,
2011-06-15_10:46,8776.04,8776.20,8775.43,8776.20,8318,307,1646,
2011-06-15_10:47,8775.72,8776.28,8775.51,8776.28,7522,234,1557,
2011-06-15_10:48,8775.17,8776.77,8775.17,8776.77,8264,204,1509,
2011-06-15_10:49,8775.94,8776.75,8775.94,8776.09,9518,354,1930,
2011-06-15_10:50,8775.60,8779.41,8775.60,8779.41,8364,283,1624,
2011-06-15_10:51,8779.03,8779.03,8776.86,8778.85,7859,197,1525,
2011-06-15_10:52,8777.47,8778.91,8777.47,8778.82,9513,255,1813,
2011-06-15_10:53,8777.67,8780.99,8777.00,8777.24,7679,253,1716,
2011-06-15_10:54,8777.59,8780.64,8777.59,8779.65,8838,257,1948,
2011-06-15_10:55,8778.93,8778.93,8778.63,8778.90,10259,244,2037,
2011-06-15_10:56,8778.30,8778.36,8777.44,8777.44,7266,216,1674,
2011-06-15_10:57,8778.46,8778.46,8776.07,8776.09,7253,199,1600,
2011-06-15_10:58,8777.41,8778.46,8775.57,8775.57,7714,240,1645,
2011-06-15_10:59,8776.29,8777.47,8775.27,8775.27,9266,253,1891,
2011-06-15_11:00,8772.69,8772.69,8769.20,8769.93,13954,367,2714,
2011-06-15_11:01,8768.62,8770.39,8768.62,8770.14,9297,251,2084,
2011-06-15_11:02,8769.17,8770.47,8769.17,8770.47,9558,197,1608,
2011-06-15_11:03,8770.09,8770.93,8770.09,8770.34,8436,221,1729,
2011-06-15_11:04,8769.43,8769.43,8768.72,8768.72,8249,223,1766,
2011-06-15_11:05,8768.67,8768.67,8767.56,8768.25,8596,218,1795,
2011-06-15_11:06,8768.44,8768.44,8766.31,8766.72,9721,218,2308,
2011-06-15_11:07,8768.51,8768.51,8767.92,8768.38,6933,201,1800,
2011-06-15_11:08,8767.23,8767.34,8766.92,8767.34,8375,251,1813,
2011-06-15_11:09,8768.06,8769.37,8766.94,8767.04,13893,372,2853,
2011-06-15_11:10,8766.64,8767.93,8766.64,8767.65,9180,255,1946,
2011-06-15_11:11,8767.23,8768.31,8767.23,8768.17,7826,205,1802,
2011-06-15_11:12,8769.72,8770.01,8769.52,8770.01,7409,189,1646,
2011-06-15_11:13,8770.57,8770.57,8768.29,8768.29,8530,219,1938,
2011-06-15_11:14,8768.26,8769.37,8767.33,8769.37,10592,277,1887,
2011-06-15_11:15,8767.84,8768.61,8767.25,8767.25,8634,238,1837,
2011-06-15_11:16,8766.33,8766.88,8765.73,8765.73,9699,269,2060,
2011-06-15_11:17,8764.95,8764.95,8764.69,8764.79,11631,305,2293,
2011-06-15_11:18,8763.64,8763.64,8762.21,8763.09,10834,265,2051,
2011-06-15_11:19,8762.22,8762.22,8761.95,8761.97,10407,241,2113,
2011-06-15_11:20,8761.91,8762.31,8760.69,8760.69,10613,287,2361,
2011-06-15_11:21,8760.22,8760.22,8759.29,8759.58,11942,286,2274,
2011-06-15_11:22,8759.25,8759.76,8756.06,8756.06,18857,542,3495,
2011-06-15_11:23,8755.87,8756.85,8755.87,8756.43,13273,356,2865,
2011-06-15_11:24,8754.44,8755.09,8754.04,8754.66,15043,410,2839,
2011-06-15_11:25,8754.43,8754.59,8753.60,8753.60,12934,354,2539,
2011-06-15_11:26,8754.63,8754.63,8751.56,8751.56,15565,402,3015,
2011-06-15_11:27,8752.94,8752.94,8750.90,8750.90,15093,403,3227,
2011-06-15_11:28,8749.22,8749.53,8748.79,8748.79,12569,344,2751,
2011-06-15_11:29,8748.32,8749.91,8748.27,8749.91,11042,264,2470,
2011-06-15_11:30,8750.76,8752.25,8748.71,8752.25,13128,355,2949,
2011-06-15_11:31,8749.28,8749.46,8748.85,8748.93,13611,341,2935,
2011-06-15_11:32,8750.78,8751.49,8750.78,8750.94,11661,321,2505,
2011-06-15_11:33,8752.81,8752.81,8751.58,8752.15,11296,252,2135,
2011-06-15_11:34,8750.24,8752.40,8750.24,8751.12,8010,245,1954,
2011-06-15_11:35,8751.81,8751.81,8749.04,8749.62,12220,322,2436,
2011-06-15_11:36,8749.20,8749.20,8746.87,8747.91,10655,247,2180,
2011-06-15_11:37,8747.82,8747.82,8742.48,8742.48,12158,349,2923,
2011-06-15_11:38,8742.94,8742.94,8740.24,8740.46,15884,402,3365,
2011-06-15_11:39,8738.69,8739.33,8738.40,8738.40,14163,391,3420,
2011-06-15_11:40,8736.98,8737.23,8735.56,8735.67,16160,469,3573,
2011-06-15_11:41,8734.74,8735.29,8733.60,8735.29,15060,378,3648,
2011-06-15_11:42,8739.36,8739.36,8737.01,8737.51,13012,315,2865,
2011-06-15_11:43,8735.38,8736.54,8735.38,8735.96,13120,368,2737,
2011-06-15_11:44,8738.02,8738.05,8736.78,8737.07,10272,292,2281,
2011-06-15_11:45,8737.10,8739.40,8737.10,8738.80,12520,439,2743,
2011-06-15_11:46,8737.72,8739.56,8737.72,8739.56,11492,311,2456,
2011-06-15_11:47,8739.67,8741.14,8739.67,8740.91,9166,228,1927,
2011-06-15_11:48,8738.65,8740.65,8738.58,8739.00,9665,288,2134,
2011-06-15_11:49,8739.09,8740.15,8739.09,8740.15,9214,244,1998,
2011-06-15_11:50,8742.20,8742.75,8741.61,8741.84,9538,287,2169,
2011-06-15_11:51,8742.46,8744.80,8742.46,8744.80,11309,334,2190,
2011-06-15_11:52,8742.67,8747.22,8742.67,8746.90,8866,306,1992,
2011-06-15_11:53,8747.54,8748.79,8747.42,8748.79,8157,246,1852,
2011-06-15_11:54,8747.51,8749.40,8747.51,8748.89,8229,237,1779,
2011-06-15_11:55,8747.96,8749.95,8747.88,8747.88,7075,196,1552,
2011-06-15_11:56,8748.94,8748.94,8747.41,8747.41,7017,184,1770,
2011-06-15_11:57,8747.86,8749.19,8747.86,8748.31,7772,215,1662,
2011-06-15_11:58,8749.18,8749.18,8746.24,8746.70,9179,273,1826,
2011-06-15_11:59,8746.18,8746.84,8746.18,8746.23,6764,228,1542,
2011-06-15_12:00,8746.28,8748.65,8746.28,8746.87,7224,219,1728,
2011-06-15_12:01,8745.75,8745.75,8744.62,8744.83,6982,186,1641,
2011-06-15_12:02,8748.08,8748.08,8745.95,8746.77,7774,190,1588,
2011-06-15_12:03,8747.74,8747.74,8746.51,8746.51,6827,416,1552,
2011-06-15_12:04,8746.54,8750.12,8746.54,8750.12,7626,210,1770,
2011-06-15_12:05,8749.98,8749.98,8748.00,8749.32,7533,197,1632,
2011-06-15_12:06,8750.43,8750.43,8745.73,8745.73,9304,251,1835,
2011-06-15_12:07,8746.69,8750.21,8746.33,8750.15,9004,228,1756,
2011-06-15_12:08,8749.25,8749.25,8746.27,8747.57,7612,263,1741,
2011-06-15_12:09,8748.91,8748.91,8746.72,8747.08,6399,182,1545,
2011-06-15_12:10,8746.23,8746.23,8745.12,8745.22,6048,177,1580,
2011-06-15_12:11,8748.17,8748.17,8744.22,8745.37,8258,216,1929,
2011-06-15_12:12,8745.74,8745.74,8744.92,8744.92,5919,157,1459,
2011-06-15_12:13,8744.97,8744.97,8744.52,8744.79,6443,226,1784,
2011-06-15_12:14,8743.89,8743.89,8742.51,8743.59,8591,207,1886,
2011-06-15_12:15,8745.85,8745.85,8744.71,8745.10,6785,176,1771,
2011-06-15_12:16,8744.22,8744.74,8743.68,8743.68,6039,160,1547,
2011-06-15_12:17,8744.36,8745.24,8744.36,8745.24,8448,217,1998,
2011-06-15_12:18,8743.49,8746.05,8743.49,8744.51,7238,188,1836,
2011-06-15_12:19,8743.46,8752.01,8743.46,8751.27,12789,386,2955,
2011-06-15_12:20,8748.74,8758.79,8748.74,8758.63,13184,458,2876,
2011-06-15_12:21,8756.88,8763.75,8756.88,8763.75,14951,477,3030,
2011-06-15_12:22,8763.81,8775.77,8763.81,8775.77,25658,786,4398,
2011-06-15_12:23,8776.86,8783.52,8776.86,8783.52,19287,520,3759,
2011-06-15_12:24,8781.81,8786.65,8781.81,8786.46,16256,464,3311,
2011-06-15_12:25,8788.99,8788.99,8787.07,8787.42,13620,392,2825,
2011-06-15_12:26,8785.92,8785.92,8781.37,8781.37,12557,322,2509,
2011-06-15_12:27,8782.35,8793.17,8782.35,8793.17,14463,405,3005,
2011-06-15_12:28,8792.25,8798.81,8792.25,8798.81,11435,369,2822,
2011-06-15_12:29,8798.98,8798.98,8795.17,8795.20,8673,262,2126,
2011-06-15_12:30,8795.84,8802.55,8795.84,8800.57,12064,379,2504,
2011-06-15_12:31,8806.09,8808.82,8799.64,8799.64,12594,428,2956,
2011-06-15_12:32,8798.56,8798.56,8793.66,8793.66,10943,354,2439,
2011-06-15_12:33,8794.79,8802.24,8791.43,8802.24,10844,378,2424,
2011-06-15_12:34,8796.78,8808.07,8796.78,8808.07,11074,396,2740,
2011-06-15_12:35,8805.40,8814.06,8805.40,8814.06,12689,415,2828,
2011-06-15_12:36,8809.43,8809.43,8806.05,8806.37,8893,270,2129,
2011-06-15_12:37,8803.77,8811.88,8803.77,8811.88,12541,425,2759,
2011-06-15_12:38,8804.53,8804.53,8799.73,8799.73,9032,302,2001,
2011-06-15_12:39,8799.56,8799.62,8798.13,8798.13,9539,275,2131,
2011-06-15_12:40,8797.10,8797.10,8793.89,8793.89,6833,215,1656,
2011-06-15_12:41,8793.33,8793.50,8792.76,8792.76,7645,209,1815,
2011-06-15_12:42,8790.73,8791.32,8790.27,8790.34,7803,249,1854,
2011-06-15_12:43,8789.37,8789.99,8786.71,8786.71,8128,202,1763,
2011-06-15_12:44,8785.53,8786.69,8784.85,8784.85,9647,264,1930,
2011-06-15_12:45,8783.94,8783.94,8781.66,8782.99,9612,287,2277,
2011-06-15_12:46,8782.93,8782.93,8779.10,8779.10,9276,255,2227,
2011-06-15_12:47,8779.91,8782.37,8779.15,8782.37,8205,216,2033,
2011-06-15_12:48,8784.09,8787.81,8783.52,8787.81,10168,320,2650,
2011-06-15_12:49,8788.47,8792.56,8788.47,8792.56,10810,386,2661,
2011-06-15_12:50,8794.32,8797.01,8794.32,8797.01,12282,415,2756,
2011-06-15_12:51,8798.39,8806.03,8798.39,8806.03,12177,445,2774,
2011-06-15_12:52,8805.84,8807.73,8805.84,8807.73,11899,426,2891,
2011-06-15_12:53,8807.86,8807.86,8804.19,8806.64,11649,400,2568,
2011-06-15_12:54,8808.18,8812.69,8808.18,8812.42,15629,564,3457,
2011-06-15_12:55,8812.63,8812.63,8809.44,8810.90,13672,459,2907,
2011-06-15_12:56,8811.76,8811.76,8808.82,8808.82,11305,344,2417,
2011-06-15_12:57,8807.77,8808.10,8805.26,8805.26,11802,315,2479,
2011-06-15_12:58,8806.41,8806.41,8802.57,8802.65,10076,302,2395,
2011-06-15_12:59,8802.51,8802.51,8800.92,8800.92,10059,268,2098,
2011-06-15_13:00,8799.98,8800.10,8797.09,8797.09,11204,304,2440,
2011-06-15_13:01,8800.87,8800.91,8799.43,8800.91,14831,484,4433,
2011-06-15_13:02,8799.96,8799.96,8795.46,8795.46,16144,490,4705,
2011-06-15_13:03,8794.17,8805.89,8794.17,8805.89,34714,1149,8968,
2011-06-15_13:04,8817.12,8826.05,8817.12,8826.05,37128,1261,8440,
2011-06-15_13:05,8825.52,8825.60,8823.36,8825.60,20926,650,5659,
2011-06-15_13:06,8822.03,8834.35,8822.03,8834.35,29489,1125,7575,
2011-06-15_13:07,8835.50,8842.71,8835.50,8842.71,40099,1945,8765,
2011-06-15_13:08,8843.35,8854.17,8843.35,8854.17,42272,1646,9512,
2011-06-15_13:09,8860.85,8867.47,8857.83,8867.47,50057,1697,11060,
2011-06-15_13:10,8870.25,8875.58,8870.25,8875.58,46060,1626,9817,
2011-06-15_13:11,8876.14,8876.14,8874.19,8874.49,39793,1313,9061,
2011-06-15_13:12,8873.64,8873.64,8859.02,8859.02,58008,2279,10626,
2011-06-15_13:13,8858.71,8858.71,8851.42,8851.42,37849,1241,7885,
2011-06-15_13:14,8846.39,8846.39,8836.11,8836.11,32627,1071,6634,
2011-06-15_13:15,8836.30,8836.30,8824.24,8824.24,34811,1174,6854,
2011-06-15_13:16,8821.87,8821.87,8810.86,8811.25,34179,1104,7635,
2011-06-15_13:17,8812.14,8812.14,8807.24,8807.98,26617,891,6092,
2011-06-15_13:18,8809.70,8829.71,8809.70,8829.71,35646,1235,8155,
2011-06-15_13:19,8831.67,8844.54,8831.67,8844.54,36121,1282,9068,
2011-06-15_13:20,8844.32,8849.18,8844.32,8849.18,37041,1281,8521,
2011-06-15_13:21,8854.07,8854.82,8853.13,8854.82,29875,974,7615,
2011-06-15_13:22,8854.40,8856.10,8854.40,8856.10,35735,1213,8291,
2011-06-15_13:23,8857.12,8857.12,8851.94,8851.94,37234,1300,9062,
2011-06-15_13:24,8850.33,8855.31,8850.33,8855.31,38007,1309,8417,
2011-06-15_13:25,8861.20,8867.27,8861.20,8867.27,41040,1230,8531,
2011-06-15_13:26,8867.27,8867.27,8867.27,8867.27,0,0,0,
2011-06-15_13:27,8867.27,8867.27,8867.27,8867.27,0,0,0,
2011-06-15_13:28,8867.27,8867.27,8867.27,8867.27,0,0,0,
2011-06-15_13:29,8867.27,8867.27,8867.27,8867.27,0,0,0,
2011-06-15_13:30,8867.27,8867.27,8831.45,8831.45,158746,6142,31115,
2011-06-16_09:01,8739.84,8739.84,8728.95,8737.24,63432,3762,17807,
2011-06-16_09:02,8737.19,8737.19,8731.47,8731.47,27766,1120,5833,
2011-06-16_09:03,8728.07,8728.07,8723.99,8723.99,27072,1040,5882,
2011-06-16_09:04,8721.00,8721.00,8717.94,8717.94,33416,1002,6279,
2011-06-16_09:05,8717.56,8717.56,8711.37,8711.37,34008,875,5850,
2011-06-16_09:06,8712.13,8712.13,8708.18,8708.18,34665,909,5877,
2011-06-16_09:07,8710.74,8718.01,8710.74,8718.01,36345,961,5704,
2011-06-16_09:08,8717.29,8718.44,8717.12,8718.44,30854,890,5223,
2011-06-16_09:09,8721.50,8727.80,8721.50,8723.44,30168,859,5068,
2011-06-16_09:10,8725.72,8727.08,8724.69,8725.08,26370,737,5195,
2011-06-16_09:11,8724.76,8724.76,8720.94,8720.94,25294,734,5441,
2011-06-16_09:12,8719.95,8720.99,8719.95,8720.65,22181,619,4468,
2011-06-16_09:13,8721.28,8722.50,8720.74,8722.50,19868,548,4051,
2011-06-16_09:14,8723.75,8726.42,8723.75,8726.42,23324,520,3745,
2011-06-16_09:15,8726.30,8730.59,8726.30,8730.59,19319,494,3835,
2011-06-16_09:16,8730.03,8731.60,8730.03,8730.38,20601,499,4186,
2011-06-16_09:17,8731.13,8731.72,8730.20,8730.20,19149,572,4319,
2011-06-16_09:18,8725.80,8727.05,8724.96,8726.70,20982,602,4657,
2011-06-16_09:19,8727.38,8727.38,8721.58,8721.58,22846,715,4199,
2011-06-16_09:20,8724.03,8724.03,8720.17,8720.65,18797,562,3921,
2011-06-16_09:21,8721.39,8721.79,8719.52,8721.79,18422,597,3680,
2011-06-16_09:22,8720.46,8720.46,8713.36,8713.99,18891,579,3988,
2011-06-16_09:23,8711.83,8713.93,8711.83,8712.95,19741,514,3776,
2011-06-16_09:24,8713.36,8717.08,8713.36,8717.08,17248,510,3421,
2011-06-16_09:25,8719.10,8719.10,8718.39,8718.94,16583,419,3281,
2011-06-16_09:26,8716.29,8718.80,8716.29,8717.86,13514,469,3126,
2011-06-16_09:27,8717.82,8717.85,8717.10,8717.24,15528,424,3015,
2011-06-16_09:28,8720.35,8720.35,8718.67,8718.91,15261,455,3004,
2011-06-16_09:29,8715.59,8718.60,8715.59,8718.60,18334,408,3059,
2011-06-16_09:30,8718.99,8719.52,8718.54,8718.54,13989,358,2789,
2011-06-16_09:31,8716.40,8716.40,8709.14,8709.14,17004,515,3970,
2011-06-16_09:32,8705.63,8708.35,8705.63,8708.35,17382,442,3537,
2011-06-16_09:33,8706.46,8706.46,8705.12,8705.46,18238,487,3648,
2011-06-16_09:34,8705.67,8705.67,8700.75,8700.75,20407,580,3806,
2011-06-16_09:35,8699.42,8701.73,8699.42,8700.84,22509,599,4571,
2011-06-16_09:36,8695.60,8695.60,8693.47,8693.74,26320,648,4881,
2011-06-16_09:37,8691.63,8691.63,8690.13,8690.88,29497,726,5246,
2011-06-16_09:38,8690.10,8693.41,8690.10,8693.34,28918,741,4779,
2011-06-16_09:39,8691.65,8691.65,8689.98,8689.98,23590,580,4253,
2011-06-16_09:40,8692.26,8692.26,8691.44,8691.44,20542,575,3744,
2011-06-16_09:41,8691.90,8695.08,8691.90,8694.88,17781,480,3297,
2011-06-16_09:42,8693.55,8695.86,8693.55,8695.81,14000,479,2884,
2011-06-16_09:43,8698.88,8700.75,8698.88,8700.75,16002,426,2992,
2011-06-16_09:44,8699.74,8703.19,8699.74,8702.85,15557,456,3124,
2011-06-16_09:45,8701.28,8703.12,8701.27,8701.49,12860,335,2385,
2011-06-16_09:46,8702.26,8702.63,8701.69,8701.69,13394,358,2555,
2011-06-16_09:47,8701.43,8703.03,8699.93,8699.93,12928,332,2377,
2011-06-16_09:48,8701.41,8704.77,8701.41,8703.69,11781,309,2143,
2011-06-16_09:49,8703.05,8704.64,8703.05,8704.62,13110,364,2369,
2011-06-16_09:50,8703.32,8703.94,8703.14,8703.14,11669,357,2462,
2011-06-16_09:51,8702.77,8704.39,8702.77,8703.90,11539,311,2318,
2011-06-16_09:52,8703.15,8704.24,8703.15,8703.68,9514,238,2082,
2011-06-16_09:53,8700.84,8702.20,8700.84,8702.11,9160,251,2095,
2011-06-16_09:54,8701.48,8702.95,8701.48,8702.44,9662,213,2002,
2011-06-16_09:55,8701.65,8701.65,8700.65,8700.65,8523,259,2147,
2011-06-16_09:56,8701.44,8702.52,8700.26,8700.26,9233,270,1990,
2011-06-16_09:57,8701.79,8702.43,8700.93,8702.43,9498,244,2070,
2011-06-16_09:58,8701.22,8701.78,8701.14,8701.77,7935,229,1851,
2011-06-16_09:59,8702.21,8702.21,8699.88,8699.88,8235,258,1894,
2011-06-16_10:00,8702.01,8702.01,8701.46,8701.79,9298,273,2023,
2011-06-16_10:01,8703.59,8703.63,8699.10,8699.10,9692,293,2185,
2011-06-16_10:02,8699.94,8699.94,8691.26,8691.26,20090,639,4724,
2011-06-16_10:03,8687.83,8688.68,8687.83,8688.63,14449,402,3078,
2011-06-16_10:04,8688.78,8693.03,8688.78,8693.03,12283,396,2678,
2011-06-16_10:05,8694.53,8700.19,8694.53,8699.17,13541,366,2507,
2011-06-16_10:06,8697.15,8700.18,8696.43,8700.18,11702,268,2179,
2011-06-16_10:07,8700.49,8700.49,8696.42,8697.15,8352,258,2020,
2011-06-16_10:08,8699.23,8699.80,8696.83,8699.80,6813,211,1716,
2011-06-16_10:09,8697.75,8697.75,8691.91,8691.91,9721,250,2136,
2011-06-16_10:10,8688.29,8690.17,8686.86,8690.17,11602,368,2959,
2011-06-16_10:11,8692.46,8692.46,8688.06,8689.04,8740,275,2213,
2011-06-16_10:12,8689.97,8689.97,8687.31,8687.31,9874,275,2247,
2011-06-16_10:13,8690.36,8691.06,8687.90,8687.90,11171,435,2530,
2011-06-16_10:14,8687.59,8687.59,8683.06,8686.24,12144,591,2802,
2011-06-16_10:15,8684.39,8684.39,8682.56,8682.56,14320,354,2498,
2011-06-16_10:16,8683.52,8683.52,8681.70,8682.40,12448,338,2679,
2011-06-16_10:17,8682.12,8688.83,8682.12,8688.83,11561,472,2772,
2011-06-16_10:18,8685.71,8686.72,8685.71,8686.72,10259,263,2179,
2011-06-16_10:19,8684.22,8686.13,8684.02,8684.02,16851,403,3278,
2011-06-16_10:20,8677.68,8677.68,8675.65,8676.73,17751,558,4475,
2011-06-16_10:21,8674.11,8675.38,8674.11,8674.71,15426,465,3491,
2011-06-16_10:22,8674.96,8676.31,8674.96,8675.04,11497,371,2707,
2011-06-16_10:23,8677.42,8677.57,8676.16,8676.16,12990,321,2567,
2011-06-16_10:24,8675.63,8679.12,8675.63,8679.12,14375,443,3331,
2011-06-16_10:25,8675.32,8675.32,8674.39,8674.94,12186,296,2683,
2011-06-16_10:26,8675.19,8677.54,8675.19,8677.54,12982,343,2698,
2011-06-16_10:27,8680.18,8680.18,8675.97,8675.97,10889,274,2454,
2011-06-16_10:28,8677.92,8678.22,8675.28,8675.28,9796,246,2253,
2011-06-16_10:29,8675.89,8676.62,8675.36,8676.62,10120,339,2231,
2011-06-16_10:30,8679.39,8679.39,8677.63,8678.91,9145,250,1866,
2011-06-16_10:31,8679.24,8683.83,8678.92,8682.64,9610,288,2194,
2011-06-16_10:32,8681.94,8683.81,8681.51,8683.81,11373,294,2076,
2011-06-16_10:33,8683.59,8687.22,8683.59,8687.22,10235,264,2148,
2011-06-16_10:34,8687.32,8688.63,8686.79,8688.62,11042,250,2245,
2011-06-16_10:35,8688.07,8688.86,8686.55,8688.86,9988,263,2166,
2011-06-16_10:36,8689.39,8690.59,8689.39,8690.49,10435,243,2103,
2011-06-16_10:37,8696.25,8696.25,8694.10,8694.71,9381,266,2080,
2011-06-16_10:38,8695.85,8696.94,8694.48,8696.94,11947,344,2588,
2011-06-16_10:39,8698.93,8698.93,8690.65,8690.65,14092,377,2970,
2011-06-16_10:40,8693.59,8695.55,8693.00,8693.01,11365,304,2468,
2011-06-16_10:41,8694.49,8695.13,8693.60,8695.13,8926,248,2151,
2011-06-16_10:42,8693.49,8696.38,8693.49,8696.38,9512,243,2086,
2011-06-16_10:43,8697.24,8702.43,8697.24,8700.34,10691,287,2484,
2011-06-16_10:44,8701.96,8701.96,8698.58,8698.76,12339,345,2855,
2011-06-16_10:45,8699.45,8702.11,8698.54,8702.11,10847,287,2364,
2011-06-16_10:46,8702.66,8704.58,8702.66,8704.58,11107,254,2215,
2011-06-16_10:47,8707.33,8709.22,8707.33,8709.22,12730,348,2514,
2011-06-16_10:48,8709.59,8710.58,8709.59,8709.80,10230,299,2356,
2011-06-16_10:49,8710.17,8712.52,8710.17,8712.25,8930,282,2026,
2011-06-16_10:50,8712.83,8715.07,8712.83,8714.83,10844,372,2122,
2011-06-16_10:51,8715.20,8715.20,8712.78,8712.97,10998,243,2035,
2011-06-16_10:52,8712.53,8713.20,8710.52,8713.20,9422,253,2091,
2011-06-16_10:53,8713.99,8713.99,8712.98,8712.98,9160,227,1999,
2011-06-16_10:54,8710.84,8712.54,8710.84,8711.76,9149,243,2022,
2011-06-16_10:55,8713.68,8713.68,8711.45,8711.72,8754,227,1766,
2011-06-16_10:56,8710.13,8712.36,8710.13,8711.03,9314,265,1863,
2011-06-16_10:57,8708.92,8710.89,8708.83,8708.83,7331,220,1824,
2011-06-16_10:58,8710.25,8710.25,8708.18,8708.18,9240,234,1931,
2011-06-16_10:59,8707.15,8710.08,8707.15,8709.61,7089,191,1590,
2011-06-16_11:00,8707.97,8709.10,8706.93,8708.75,5756,196,1718,
2011-06-16_11:01,8707.47,8707.72,8707.18,8707.40,6195,225,1493,
2011-06-16_11:02,8705.66,8707.04,8705.66,8705.77,7456,189,1536,
2011-06-16_11:03,8707.04,8707.10,8706.97,8707.10,7503,213,1561,
2011-06-16_11:04,8705.09,8708.53,8705.09,8707.53,6923,193,1513,
2011-06-16_11:05,8706.98,8709.14,8706.98,8707.55,7355,181,1453,
2011-06-16_11:06,8706.31,8709.28,8706.31,8709.28,5120,132,1230,
2011-06-16_11:07,8709.16,8709.98,8708.24,8709.68,5211,177,1280,
2011-06-16_11:08,8711.48,8711.50,8709.82,8711.30,5860,134,1385,
2011-06-16_11:09,8710.41,8710.72,8708.52,8708.84,6825,219,1684,
2011-06-16_11:10,8708.17,8708.17,8701.81,8701.81,13777,426,2714,
2011-06-16_11:11,8701.62,8701.84,8699.66,8699.66,10987,458,2046,
2011-06-16_11:12,8699.56,8701.69,8699.52,8701.62,8554,344,1793,
2011-06-16_11:13,8700.94,8700.94,8699.10,8700.10,10027,255,1803,
2011-06-16_11:14,8698.79,8700.48,8698.54,8700.48,9653,261,1661,
2011-06-16_11:15,8699.10,8699.10,8696.31,8696.51,6825,169,1500,
2011-06-16_11:16,8693.25,8693.25,8691.12,8691.12,9139,282,2327,
2011-06-16_11:17,8692.76,8694.60,8692.39,8694.53,6996,211,1727,
2011-06-16_11:18,8693.47,8695.31,8693.47,8694.78,7776,210,1815,
2011-06-16_11:19,8695.81,8696.94,8695.13,8695.13,6309,176,1646,
2011-06-16_11:20,8695.97,8696.85,8694.64,8694.64,5382,144,1413,
2011-06-16_11:21,8695.28,8696.96,8695.13,8696.78,6424,202,1578,
2011-06-16_11:22,8697.19,8697.89,8697.19,8697.81,6515,232,1695,
2011-06-16_11:23,8698.20,8698.20,8697.03,8697.77,9234,187,1591,
2011-06-16_11:24,8701.21,8701.21,8697.72,8697.81,6450,198,1379,
2011-06-16_11:25,8700.25,8701.70,8700.25,8701.40,7132,209,1472,
2011-06-16_11:26,8701.17,8701.17,8700.06,8700.06,9196,296,1981,
2011-06-16_11:27,8698.09,8698.09,8693.33,8693.33,8876,371,2272,
2011-06-16_11:28,8692.99,8694.70,8692.99,8693.70,8286,244,1877,
2011-06-16_11:29,8690.38,8691.16,8690.26,8690.26,13318,438,2171,
2011-06-16_11:30,8690.13,8690.13,8685.61,8688.31,18516,850,3470,
2011-06-16_11:31,8682.78,8684.80,8681.76,8684.80,17245,659,3022,
2011-06-16_11:32,8686.87,8687.75,8686.14,8686.14,14316,365,2307,
2011-06-16_11:33,8685.60,8688.42,8685.60,8688.42,8209,236,1691,
2011-06-16_11:34,8688.59,8688.59,8685.73,8685.73,7907,216,1729,
2011-06-16_11:35,8690.90,8690.90,8689.29,8690.39,9093,420,1849,
2011-06-16_11:36,8689.77,8689.77,8688.71,8689.49,8356,203,1534,
2011-06-16_11:37,8691.05,8692.32,8691.05,8692.09,6856,231,1480,
2011-06-16_11:38,8692.05,8695.50,8692.05,8692.62,8231,513,1702,
2011-06-16_11:39,8691.32,8693.63,8691.32,8693.63,11418,311,1882,
2011-06-16_11:40,8694.18,8694.18,8691.99,8692.26,7095,176,1456,
2011-06-16_11:41,8692.53,8692.53,8691.27,8691.27,8220,237,1550,
2011-06-16_11:42,8691.59,8693.72,8691.59,8693.07,6625,199,1592,
2011-06-16_11:43,8695.11,8695.11,8693.50,8694.08,8655,227,1563,
2011-06-16_11:44,8693.52,8694.29,8692.77,8692.77,8066,390,1696,
2011-06-16_11:45,8693.75,8694.77,8692.82,8694.77,7663,227,1638,
2011-06-16_11:46,8693.94,8695.84,8693.94,8695.42,6938,215,1527,
2011-06-16_11:47,8694.66,8695.92,8694.66,8694.78,6052,189,1477,
2011-06-16_11:48,8695.12,8695.63,8695.08,8695.08,6683,174,1348,
2011-06-16_11:49,8696.31,8696.31,8695.02,8695.09,6243,217,1473,
2011-06-16_11:50,8696.01,8696.01,8695.32,8695.79,6923,259,1674,
2011-06-16_11:51,8697.12,8697.12,8696.71,8697.04,9205,436,1909,
2011-06-16_11:52,8698.43,8699.37,8698.43,8699.36,9983,286,1618,
2011-06-16_11:53,8698.94,8699.20,8698.06,8698.74,8437,287,1666,
2011-06-16_11:54,8699.74,8700.71,8699.74,8700.25,9026,340,1655,
2011-06-16_11:55,8700.75,8703.70,8700.75,8703.61,9287,285,1498,
2011-06-16_11:56,8703.05,8703.84,8703.05,8703.84,8681,252,1718,
2011-06-16_11:57,8703.89,8704.67,8703.89,8704.00,6410,206,1538,
2011-06-16_11:58,8705.17,8705.48,8704.76,8705.48,7198,219,1497,
2011-06-16_11:59,8704.90,8705.62,8703.42,8703.73,7149,247,1623,
2011-06-16_12:00,8702.22,8702.29,8700.90,8702.29,7763,230,1847,
2011-06-16_12:01,8698.87,8698.87,8696.00,8696.00,10369,311,2277,
2011-06-16_12:02,8696.74,8697.32,8696.33,8696.64,6847,197,1546,
2011-06-16_12:03,8698.22,8699.45,8698.22,8699.44,9303,355,1682,
2011-06-16_12:04,8699.57,8699.57,8694.10,8695.92,7275,210,1450,
2011-06-16_12:05,8698.17,8698.17,8693.03,8693.03,7487,249,1725,
2011-06-16_12:06,8691.45,8692.12,8689.55,8692.12,9893,258,2002,
2011-06-16_12:07,8692.64,8692.98,8691.98,8691.98,9024,252,1922,
2011-06-16_12:08,8691.48,8695.54,8691.48,8695.42,6422,167,1399,
2011-06-16_12:09,8696.12,8696.12,8693.21,8693.98,7637,213,1490,
2011-06-16_12:10,8692.09,8695.29,8692.09,8695.29,7531,205,1468,
2011-06-16_12:11,8696.22,8696.22,8693.89,8693.89,5798,181,1375,
2011-06-16_12:12,8692.74,8693.41,8691.71,8691.82,6322,159,1282,
2011-06-16_12:13,8692.56,8694.27,8692.56,8694.27,5570,156,1379,
2011-06-16_12:14,8693.57,8693.79,8691.87,8691.87,5826,224,1377,
2011-06-16_12:15,8693.32,8693.65,8693.00,8693.01,7387,180,1383,
2011-06-16_12:16,8692.83,8694.45,8692.83,8694.45,8635,323,1524,
2011-06-16_12:17,8693.50,8694.47,8693.50,8694.47,8089,231,1622,
2011-06-16_12:18,8694.48,8695.00,8692.66,8692.66,7046,254,1617,
2011-06-16_12:19,8694.31,8694.31,8691.03,8691.87,6755,204,1531,
2011-06-16_12:20,8693.09,8693.18,8692.77,8693.18,8377,263,1897,
2011-06-16_12:21,8693.72,8693.90,8691.82,8693.90,6832,173,1493,
2011-06-16_12:22,8692.25,8694.96,8692.25,8694.96,5609,168,1363,
2011-06-16_12:23,8696.18,8696.18,8694.20,8696.05,5851,251,1556,
2011-06-16_12:24,8699.08,8699.08,8696.03,8697.16,7548,247,1833,
2011-06-16_12:25,8697.66,8697.95,8694.96,8694.96,9239,295,2086,
2011-06-16_12:26,8694.06,8694.06,8691.38,8693.50,10140,302,2141,
2011-06-16_12:27,8689.63,8690.60,8689.63,8690.49,10983,324,2614,
2011-06-16_12:28,8689.17,8691.13,8689.17,8690.67,8687,274,2139,
2011-06-16_12:29,8689.28,8689.28,8686.83,8686.83,10829,291,2431,
2011-06-16_12:30,8686.52,8687.50,8682.77,8687.50,13893,363,2954,
2011-06-16_12:31,8684.52,8685.62,8684.43,8685.21,12180,419,2815,
2011-06-16_12:32,8686.15,8686.15,8684.36,8685.39,9705,292,2435,
2011-06-16_12:33,8685.30,8685.41,8683.77,8683.85,10827,264,2438,
2011-06-16_12:34,8683.28,8685.61,8683.28,8684.75,9677,280,2288,
2011-06-16_12:35,8684.90,8685.89,8684.90,8685.89,8113,239,1959,
2011-06-16_12:36,8683.09,8687.43,8683.09,8687.43,8094,266,2317,
2011-06-16_12:37,8685.37,8686.65,8684.74,8684.74,6923,205,1883,
2011-06-16_12:38,8686.21,8686.21,8684.87,8684.87,8229,221,1746,
2011-06-16_12:39,8685.87,8689.69,8685.87,8688.58,7053,226,1925,
2011-06-16_12:40,8688.98,8692.80,8687.73,8691.17,9661,262,1883,
2011-06-16_12:41,8689.30,8690.42,8688.93,8688.99,7450,192,1604,
2011-06-16_12:42,8689.12,8689.12,8687.64,8687.78,5605,157,1440,
2011-06-16_12:43,8689.01,8689.01,8687.38,8688.63,7305,236,1578,
2011-06-16_12:44,8688.71,8688.71,8687.20,8687.76,8035,229,1747,
2011-06-16_12:45,8687.75,8687.97,8687.15,8687.19,7667,186,1753,
2011-06-16_12:46,8685.13,8685.81,8684.97,8685.81,8524,254,1909,
2011-06-16_12:47,8683.18,8684.68,8683.18,8684.68,9175,213,1970,
2011-06-16_12:48,8684.45,8684.45,8682.41,8682.49,10724,258,1985,
2011-06-16_12:49,8683.61,8684.91,8683.61,8684.91,11848,313,2597,
2011-06-16_12:50,8684.92,8684.92,8681.41,8681.65,9519,311,2192,
2011-06-16_12:51,8682.36,8682.46,8680.08,8680.08,9947,296,2339,
2011-06-16_12:52,8682.96,8682.96,8680.35,8680.74,14302,391,3126,
2011-06-16_12:53,8680.02,8680.02,8671.05,8671.05,18791,533,4066,
2011-06-16_12:54,8669.90,8670.03,8669.47,8670.03,19552,692,5059,
2011-06-16_12:55,8670.10,8670.74,8667.98,8670.09,18397,566,3898,
2011-06-16_12:56,8669.47,8669.47,8666.72,8668.69,15901,401,3564,
2011-06-16_12:57,8669.65,8669.65,8668.14,8668.14,10975,300,2612,
2011-06-16_12:58,8668.02,8668.70,8667.68,8667.86,11078,268,2573,
2011-06-16_12:59,8667.35,8667.35,8666.22,8666.22,13447,289,2778,
2011-06-16_13:00,8666.90,8671.31,8666.90,8669.73,13756,324,2666,
2011-06-16_13:01,8671.27,8675.99,8671.27,8674.11,15154,422,3220,
2011-06-16_13:02,8674.27,8676.06,8674.27,8676.06,13963,400,2842,
2011-06-16_13:03,8675.33,8678.00,8675.33,8676.04,10108,239,2341,
2011-06-16_13:04,8675.41,8676.86,8675.41,8676.79,9471,242,2474,
2011-06-16_13:05,8676.68,8676.87,8673.92,8673.92,10013,253,2441,
2011-06-16_13:06,8672.64,8674.68,8672.47,8674.68,12087,302,2643,
2011-06-16_13:07,8673.20,8673.20,8671.70,8671.76,11849,273,2485,
2011-06-16_13:08,8672.78,8673.07,8671.78,8673.07,11008,326,2606,
2011-06-16_13:09,8672.20,8673.08,8670.39,8670.43,12814,309,2684,
2011-06-16_13:10,8673.28,8673.28,8670.96,8671.68,14444,361,2812,
2011-06-16_13:11,8671.60,8672.28,8669.76,8672.28,16665,413,3347,
2011-06-16_13:12,8669.59,8670.57,8669.51,8669.84,14750,409,3619,
2011-06-16_13:13,8672.31,8672.31,8670.30,8671.09,20335,832,4177,
2011-06-16_13:14,8670.39,8670.39,8667.91,8668.25,20752,556,3870,
2011-06-16_13:15,8670.29,8670.29,8666.12,8666.12,17411,497,3549,
2011-06-16_13:16,8669.08,8669.08,8665.63,8665.63,20456,567,4108,
2011-06-16_13:17,8666.56,8666.61,8663.33,8664.02,21325,489,3824,
2011-06-16_13:18,8665.04,8667.24,8664.05,8667.24,17849,469,3797,
2011-06-16_13:19,8664.39,8664.39,8662.47,8663.43,19258,560,4060,
2011-06-16_13:20,8663.08,8663.58,8662.29,8662.51,18454,527,4333,
2011-06-16_13:21,8661.39,8661.39,8658.92,8658.92,20875,698,4389,
2011-06-16_13:22,8657.06,8658.04,8656.60,8656.60,24511,754,5484,
2011-06-16_13:23,8659.27,8660.07,8657.34,8657.34,26589,687,5561,
2011-06-16_13:24,8657.10,8657.10,8655.97,8655.97,29136,787,6421,
2011-06-16_13:25,8655.61,8657.47,8655.61,8656.30,29456,724,5544,
2011-06-16_13:26,8656.30,8656.30,8656.30,8656.30,0,0,0,
2011-06-16_13:27,8656.30,8656.30,8656.30,8656.30,0,0,0,
2011-06-16_13:28,8656.30,8656.30,8656.30,8656.30,0,0,0,
2011-06-16_13:29,8656.30,8656.30,8656.30,8656.30,0,0,0,
2011-06-16_13:30,8656.30,8656.30,8654.43,8654.43,151397,6318,33959,
2011-06-17_09:01,8671.45,8685.96,8671.45,8685.96,54408,2957,15393,
2011-06-17_09:02,8684.37,8691.90,8684.37,8691.90,18115,1012,5656,
2011-06-17_09:03,8689.98,8691.22,8689.98,8691.22,22548,873,5210,
2011-06-17_09:04,8690.66,8690.70,8688.74,8688.74,27802,986,5594,
2011-06-17_09:05,8688.49,8689.66,8686.06,8686.06,28552,847,4910,
2011-06-17_09:06,8689.62,8691.40,8685.31,8691.40,27670,720,4576,
2011-06-17_09:07,8688.11,8690.72,8688.02,8688.92,23421,541,3928,
2011-06-17_09:08,8691.24,8691.24,8688.67,8688.67,18457,478,3633,
2011-06-17_09:09,8688.78,8688.78,8684.80,8684.85,18551,444,3510,
2011-06-17_09:10,8684.40,8691.82,8684.40,8691.82,23065,739,4188,
2011-06-17_09:11,8694.71,8696.53,8694.71,8696.53,26137,695,4351,
2011-06-17_09:12,8696.93,8699.16,8696.93,8698.95,20431,563,3886,
2011-06-17_09:13,8700.79,8702.00,8699.63,8699.63,17480,466,3679,
2011-06-17_09:14,8699.49,8699.49,8697.91,8697.91,19461,541,3810,
2011-06-17_09:15,8696.95,8697.68,8695.92,8695.92,18035,510,3692,
2011-06-17_09:16,8691.14,8692.34,8689.43,8689.43,17277,556,3627,
2011-06-17_09:17,8688.84,8689.10,8687.40,8689.10,13862,397,3003,
2011-06-17_09:18,8690.06,8692.88,8690.06,8691.36,15229,559,3116,
2011-06-17_09:19,8691.36,8691.36,8688.54,8688.54,14966,457,3017,
2011-06-17_09:20,8688.72,8689.03,8688.27,8688.67,13041,329,2643,
2011-06-17_09:21,8688.21,8688.21,8684.87,8686.06,12595,295,2630,
2011-06-17_09:22,8684.54,8684.54,8682.01,8682.01,12686,383,2921,
2011-06-17_09:23,8681.39,8682.35,8680.16,8682.35,17026,479,3549,
2011-06-17_09:24,8686.42,8686.42,8680.55,8682.15,17409,401,3350,
2011-06-17_09:25,8680.70,8682.30,8680.52,8680.52,12579,359,2787,
2011-06-17_09:26,8678.22,8680.16,8677.75,8677.75,13781,379,2921,
2011-06-17_09:27,8676.22,8682.52,8676.22,8681.43,15202,409,3016,
2011-06-17_09:28,8680.34,8680.56,8680.11,8680.56,12190,348,2635,
2011-06-17_09:29,8680.83,8682.13,8680.83,8681.00,12617,325,2850,
2011-06-17_09:30,8679.03,8679.29,8678.44,8678.44,10680,293,2561,
2011-06-17_09:31,8679.15,8679.15,8678.11,8678.37,11743,339,2575,
2011-06-17_09:32,8677.81,8678.68,8677.81,8678.68,13615,418,2723,
2011-06-17_09:33,8681.03,8681.03,8677.83,8677.83,13094,322,2847,
2011-06-17_09:34,8678.85,8679.48,8677.44,8677.44,11059,271,2575,
2011-06-17_09:35,8675.64,8675.64,8674.00,8674.83,10896,287,2473,
2011-06-17_09:36,8676.29,8679.42,8675.31,8675.31,16652,378,2831,
2011-06-17_09:37,8673.98,8675.13,8673.10,8675.13,11422,322,2637,
2011-06-17_09:38,8672.44,8675.89,8672.44,8675.89,11021,299,2827,
2011-06-17_09:39,8676.62,8676.62,8674.40,8674.76,11907,339,2800,
2011-06-17_09:40,8677.35,8677.35,8674.66,8674.66,12042,339,2683,
2011-06-17_09:41,8675.87,8675.87,8673.26,8673.58,10144,287,2253,
2011-06-17_09:42,8669.82,8670.79,8668.60,8668.60,19422,481,2956,
2011-06-17_09:43,8668.49,8668.49,8666.61,8666.61,17629,548,3765,
2011-06-17_09:44,8663.24,8663.29,8658.59,8658.59,23588,566,3860,
2011-06-17_09:45,8659.37,8659.37,8654.85,8654.85,28814,934,5113,
2011-06-17_09:46,8649.69,8649.69,8647.35,8647.35,27564,1615,5440,
2011-06-17_09:47,8643.30,8648.00,8643.30,8647.79,26214,762,4884,
2011-06-17_09:48,8642.49,8643.70,8642.19,8642.68,19648,620,4252,
2011-06-17_09:49,8642.78,8642.78,8641.02,8641.02,17067,542,3787,
2011-06-17_09:50,8640.18,8640.18,8637.80,8637.80,16219,474,3529,
2011-06-17_09:51,8639.26,8642.95,8639.26,8641.95,15688,465,3550,
2011-06-17_09:52,8643.03,8648.26,8643.03,8646.18,18418,557,3786,
2011-06-17_09:53,8645.97,8645.97,8643.80,8644.26,14112,341,2777,
2011-06-17_09:54,8646.69,8646.77,8646.54,8646.61,11654,333,2383,
2011-06-17_09:55,8647.11,8648.10,8647.11,8648.10,12133,381,2610,
2011-06-17_09:56,8647.96,8649.58,8647.50,8649.58,9977,263,2244,
2011-06-17_09:57,8649.56,8650.05,8649.38,8649.69,9531,221,2035,
2011-06-17_09:58,8649.29,8651.82,8649.29,8651.82,8582,230,1959,
2011-06-17_09:59,8651.81,8652.76,8650.87,8650.87,9015,209,1927,
2011-06-17_10:00,8651.66,8652.29,8651.66,8652.29,10005,283,2171,
2011-06-17_10:01,8653.40,8653.40,8651.68,8653.15,10723,234,2159,
2011-06-17_10:02,8653.13,8653.13,8650.63,8650.63,8604,215,1993,
2011-06-17_10:03,8653.03,8653.03,8651.72,8651.72,9593,211,1974,
2011-06-17_10:04,8653.88,8653.88,8652.36,8653.73,8741,190,1850,
2011-06-17_10:05,8651.21,8651.21,8650.46,8651.09,10606,246,2016,
2011-06-17_10:06,8649.96,8651.17,8647.84,8651.17,12831,341,2177,
2011-06-17_10:07,8650.29,8650.29,8647.52,8648.14,10116,302,2228,
2011-06-17_10:08,8647.87,8647.87,8645.11,8645.11,12709,288,2182,
2011-06-17_10:09,8644.25,8645.70,8644.25,8644.58,10919,333,2171,
2011-06-17_10:10,8644.46,8645.41,8644.46,8644.61,9945,287,2077,
2011-06-17_10:11,8645.10,8645.10,8643.94,8644.42,10878,283,2055,
2011-06-17_10:12,8643.83,8643.83,8641.65,8641.98,8514,257,1779,
2011-06-17_10:13,8641.57,8642.25,8640.56,8640.56,8927,245,1833,
2011-06-17_10:14,8640.02,8640.56,8638.99,8640.53,9777,282,2045,
2011-06-17_10:15,8639.90,8639.90,8637.78,8637.78,12434,315,2400,
2011-06-17_10:16,8638.38,8638.38,8634.65,8634.83,15627,391,2945,
2011-06-17_10:17,8635.83,8635.83,8633.12,8633.12,13577,353,2740,
2011-06-17_10:18,8638.49,8638.49,8634.68,8634.90,12767,416,2656,
2011-06-17_10:19,8634.46,8638.10,8634.46,8637.69,11331,424,2570,
2011-06-17_10:20,8637.16,8638.35,8637.16,8637.78,10017,232,1947,
2011-06-17_10:21,8635.71,8639.48,8635.71,8638.08,8604,199,1814,
2011-06-17_10:22,8638.40,8642.44,8638.40,8640.68,7800,200,1638,
2011-06-17_10:23,8641.75,8642.60,8641.64,8641.64,10195,247,1969,
2011-06-17_10:24,8638.51,8641.03,8638.51,8641.03,7023,209,1550,
2011-06-17_10:25,8640.84,8642.34,8639.75,8642.34,7297,182,1549,
2011-06-17_10:26,8644.13,8645.55,8643.70,8645.55,13104,507,2272,
2011-06-17_10:27,8645.81,8649.35,8645.81,8649.35,12042,418,1947,
2011-06-17_10:28,8647.13,8648.47,8647.13,8648.47,7652,211,1704,
2011-06-17_10:29,8649.67,8650.66,8649.67,8650.06,8925,315,1940,
2011-06-17_10:30,8648.91,8650.41,8647.33,8650.41,6666,220,1734,
2011-06-17_10:31,8649.99,8650.36,8649.25,8649.25,7803,241,1746,
2011-06-17_10:32,8648.83,8649.01,8647.69,8647.69,6299,171,1421,
2011-06-17_10:33,8647.46,8650.06,8647.46,8648.54,5018,152,1300,
2011-06-17_10:34,8648.24,8648.24,8646.73,8646.73,6073,166,1454,
2011-06-17_10:35,8644.94,8647.97,8644.94,8647.97,5695,199,1346,
2011-06-17_10:36,8645.86,8645.86,8644.65,8645.85,6717,200,1462,
2011-06-17_10:37,8646.02,8647.07,8645.22,8646.07,5388,158,1352,
2011-06-17_10:38,8647.45,8648.17,8647.10,8647.10,6421,182,1353,
2011-06-17_10:39,8646.70,8647.91,8646.70,8647.81,7436,187,1478,
2011-06-17_10:40,8648.60,8649.47,8647.84,8649.47,7152,179,1460,
2011-06-17_10:41,8646.02,8647.29,8646.02,8647.29,6843,231,1521,
2011-06-17_10:42,8647.55,8647.73,8647.16,8647.35,7560,219,1516,
2011-06-17_10:43,8645.92,8646.24,8645.17,8645.17,6406,244,1571,
2011-06-17_10:44,8644.13,8646.62,8644.13,8644.52,6474,217,1579,
2011-06-17_10:45,8645.98,8647.50,8644.31,8644.35,9814,332,1815,
2011-06-17_10:46,8643.51,8647.79,8643.51,8646.71,10584,308,2480,
2011-06-17_10:47,8646.86,8646.86,8644.27,8645.33,6821,269,1496,
2011-06-17_10:48,8645.59,8646.13,8644.70,8646.13,7843,214,1821,
2011-06-17_10:49,8646.30,8646.30,8643.24,8643.87,7211,204,1590,
2011-06-17_10:50,8645.69,8645.69,8642.51,8644.79,6859,178,1607,
2011-06-17_10:51,8641.65,8642.06,8641.65,8642.06,7726,212,1801,
2011-06-17_10:52,8642.29,8642.29,8639.35,8639.51,10009,218,1996,
2011-06-17_10:53,8642.20,8642.20,8639.77,8639.77,8391,214,1889,
2011-06-17_10:54,8638.85,8639.69,8638.85,8639.69,9362,269,2114,
2011-06-17_10:55,8640.19,8640.19,8637.57,8637.57,9377,257,2030,
2011-06-17_10:56,8640.47,8641.97,8637.47,8641.97,7724,221,1973,
2011-06-17_10:57,8641.75,8645.20,8640.46,8640.46,9168,304,2291,
2011-06-17_10:58,8640.83,8644.10,8639.16,8644.10,10532,292,2369,
2011-06-17_10:59,8644.48,8645.07,8642.76,8642.76,10760,264,2116,
2011-06-17_11:00,8639.29,8646.19,8637.57,8646.19,13126,392,2506,
2011-06-17_11:01,8643.56,8644.39,8642.75,8642.75,11961,319,2136,
2011-06-17_11:02,8645.83,8646.04,8643.46,8646.04,7953,268,1834,
2011-06-17_11:03,8648.00,8648.00,8646.02,8646.14,8953,260,2077,
2011-06-17_11:04,8644.15,8647.02,8644.15,8647.02,8245,234,1817,
2011-06-17_11:05,8645.42,8645.95,8644.02,8645.95,8236,223,1744,
2011-06-17_11:06,8644.37,8644.37,8642.35,8642.71,10127,344,2025,
2011-06-17_11:07,8644.77,8645.15,8644.77,8645.15,7314,214,1601,
2011-06-17_11:08,8644.53,8646.62,8644.37,8644.37,7495,219,1573,
2011-06-17_11:09,8645.76,8646.33,8643.85,8646.33,6522,185,1429,
2011-06-17_11:10,8646.83,8646.83,8643.35,8643.35,7491,234,1684,
2011-06-17_11:11,8645.50,8646.16,8643.99,8646.16,5805,189,1540,
2011-06-17_11:12,8645.52,8645.52,8643.99,8644.01,6764,188,1469,
2011-06-17_11:13,8646.48,8646.48,8645.06,8645.91,6276,182,1414,
2011-06-17_11:14,8648.44,8649.41,8648.44,8649.41,8441,287,1644,
2011-06-17_11:15,8652.00,8652.82,8651.33,8652.82,12781,503,1970,
2011-06-17_11:16,8653.20,8662.63,8653.09,8662.63,19762,833,3511,
2011-06-17_11:17,8665.78,8669.47,8665.78,8666.89,19378,638,3599,
2011-06-17_11:18,8668.54,8668.54,8666.62,8667.77,11229,357,2600,
2011-06-17_11:19,8666.74,8670.06,8666.74,8670.06,12057,382,2604,
2011-06-17_11:20,8670.21,8670.55,8669.11,8669.11,12190,408,2460,
2011-06-17_11:21,8669.13,8675.24,8669.13,8675.24,17790,584,3074,
2011-06-17_11:22,8679.27,8679.58,8678.62,8678.62,13568,554,2780,
2011-06-17_11:23,8679.02,8679.02,8676.53,8676.60,9622,330,2223,
2011-06-17_11:24,8675.58,8679.79,8675.58,8678.14,10824,295,2130,
2011-06-17_11:25,8677.31,8679.20,8676.48,8679.20,10887,270,2092,
2011-06-17_11:26,8676.21,8676.21,8674.28,8675.29,8851,223,1821,
2011-06-17_11:27,8675.33,8675.33,8674.27,8675.11,8129,196,1861,
2011-06-17_11:28,8675.65,8676.20,8672.40,8676.20,7368,194,1454,
2011-06-17_11:29,8679.78,8679.78,8673.36,8675.91,7877,231,1765,
2011-06-17_11:30,8676.36,8676.36,8673.95,8675.31,7325,203,1629,
2011-06-17_11:31,8673.30,8679.39,8673.30,8679.39,8970,298,1907,
2011-06-17_11:32,8679.13,8679.13,8678.10,8678.10,7746,297,1677,
2011-06-17_11:33,8677.41,8677.41,8674.14,8674.14,7365,273,1510,
2011-06-17_11:34,8675.28,8675.28,8671.35,8671.35,6485,228,1585,
2011-06-17_11:35,8671.50,8671.50,8670.93,8670.93,7308,196,1585,
2011-06-17_11:36,8669.08,8669.86,8668.52,8669.63,6500,208,1630,
2011-06-17_11:37,8669.19,8669.19,8667.52,8667.75,6272,197,1385,
2011-06-17_11:38,8667.23,8667.23,8663.93,8665.16,6613,192,1541,
2011-06-17_11:39,8665.36,8670.14,8665.36,8668.37,6466,199,1520,
2011-06-17_11:40,8664.88,8665.78,8663.75,8663.75,6322,216,1402,
2011-06-17_11:41,8664.90,8665.43,8664.90,8665.08,8510,424,1600,
2011-06-17_11:42,8664.34,8666.93,8663.56,8666.93,5993,214,1307,
2011-06-17_11:43,8667.54,8667.54,8666.29,8666.52,4822,151,1145,
2011-06-17_11:44,8667.10,8668.30,8666.70,8666.70,6151,174,1361,
2011-06-17_11:45,8665.28,8665.66,8664.24,8664.71,7338,222,1345,
2011-06-17_11:46,8665.30,8665.30,8663.68,8663.68,5491,140,1154,
2011-06-17_11:47,8664.51,8665.87,8664.51,8665.87,5096,141,1371,
2011-06-17_11:48,8664.30,8664.30,8662.12,8662.90,5819,133,1587,
2011-06-17_11:49,8664.65,8666.30,8664.65,8664.96,5879,193,1609,
2011-06-17_11:50,8663.51,8665.07,8661.81,8661.81,5583,202,1451,
2011-06-17_11:51,8661.72,8664.92,8661.72,8664.89,6443,182,1409,
2011-06-17_11:52,8665.35,8666.59,8665.35,8665.90,5185,174,1654,
2011-06-17_11:53,8664.44,8664.44,8662.07,8664.00,4376,138,1151,
2011-06-17_11:54,8663.17,8663.29,8662.25,8662.25,6005,157,1398,
2011-06-17_11:55,8661.48,8663.14,8661.48,8663.14,6578,194,1593,
2011-06-17_11:56,8660.72,8663.01,8660.34,8663.01,6081,158,1248,
2011-06-17_11:57,8661.70,8661.70,8657.57,8659.36,5069,224,1382,
2011-06-17_11:58,8660.03,8660.03,8658.64,8659.61,6376,176,1510,
2011-06-17_11:59,8659.46,8659.91,8658.64,8659.91,5654,145,1236,
2011-06-17_12:00,8658.64,8658.64,8657.03,8658.30,5906,168,1339,
2011-06-17_12:01,8656.38,8659.61,8656.38,8659.61,6332,183,1387,
2011-06-17_12:02,8661.36,8661.36,8655.76,8655.76,6244,200,1268,
2011-06-17_12:03,8657.52,8660.22,8655.74,8659.31,5453,199,1299,
2011-06-17_12:04,8656.80,8657.72,8656.80,8657.32,7201,217,1517,
2011-06-17_12:05,8655.38,8656.54,8654.96,8656.54,8890,361,1460,
2011-06-17_12:06,8654.89,8654.89,8653.06,8654.12,6984,249,1518,
2011-06-17_12:07,8657.39,8657.39,8655.06,8655.38,7530,237,1577,
2011-06-17_12:08,8655.00,8655.00,8652.59,8652.59,6301,184,1525,
2011-06-17_12:09,8651.81,8653.54,8651.81,8653.31,5314,179,1452,
2011-06-17_12:10,8654.47,8654.47,8652.50,8653.51,5023,177,1276,
2011-06-17_12:11,8651.37,8651.52,8649.93,8651.52,5709,175,1323,
2011-06-17_12:12,8651.36,8652.34,8650.01,8652.06,5514,183,1479,
2011-06-17_12:13,8650.12,8652.88,8650.12,8652.88,6170,332,1480,
2011-06-17_12:14,8653.21,8653.58,8653.21,8653.58,5438,168,1401,
2011-06-17_12:15,8653.22,8654.41,8652.47,8652.85,6383,327,1533,
2011-06-17_12:16,8654.19,8654.19,8653.12,8653.12,6385,245,1565,
2011-06-17_12:17,8652.97,8652.97,8651.65,8652.63,5511,187,1449,
2011-06-17_12:18,8654.33,8654.33,8653.01,8653.01,6121,163,1813,
2011-06-17_12:19,8652.46,8652.46,8651.24,8651.27,7670,259,1665,
2011-06-17_12:20,8651.24,8651.42,8649.78,8649.78,6582,194,1530,
2011-06-17_12:21,8650.36,8650.84,8650.36,8650.84,6803,189,1700,
2011-06-17_12:22,8649.46,8651.04,8649.46,8650.57,7350,188,1717,
2011-06-17_12:23,8650.65,8652.23,8648.72,8648.95,7625,184,1686,
2011-06-17_12:24,8648.55,8650.54,8648.55,8648.96,6680,190,1502,
2011-06-17_12:25,8647.32,8650.35,8647.32,8650.30,7474,204,1695,
2011-06-17_12:26,8649.23,8649.23,8647.85,8648.90,6942,198,1727,
2011-06-17_12:27,8649.27,8649.27,8647.34,8647.34,7100,205,2031,
2011-06-17_12:28,8648.55,8648.55,8647.57,8647.62,6971,216,1911,
2011-06-17_12:29,8646.42,8648.28,8645.67,8647.82,6986,226,2041,
2011-06-17_12:30,8649.55,8649.73,8647.63,8649.73,9356,253,2104,
2011-06-17_12:31,8648.09,8648.87,8646.21,8648.87,7782,220,2141,
2011-06-17_12:32,8649.51,8650.72,8649.51,8650.72,7057,232,1823,
2011-06-17_12:33,8648.64,8649.74,8646.84,8646.84,8255,212,2082,
2011-06-17_12:34,8647.08,8650.39,8647.08,8649.74,9432,300,2593,
2011-06-17_12:35,8650.77,8650.77,8648.37,8649.03,8017,227,1958,
2011-06-17_12:36,8650.09,8650.28,8650.09,8650.28,8590,245,2025,
2011-06-17_12:37,8650.60,8650.85,8648.28,8648.39,9467,279,2772,
2011-06-17_12:38,8649.64,8649.64,8647.45,8648.09,10825,296,3041,
2011-06-17_12:39,8648.62,8648.62,8644.35,8644.44,11978,332,2542,
2011-06-17_12:40,8645.77,8645.77,8643.99,8644.56,10608,281,2412,
2011-06-17_12:41,8644.66,8644.98,8643.69,8643.69,12773,316,2714,
2011-06-17_12:42,8645.27,8645.27,8642.88,8642.88,10019,272,2424,
2011-06-17_12:43,8642.74,8642.77,8641.95,8642.77,11214,305,2826,
2011-06-17_12:44,8642.49,8642.49,8640.64,8640.64,12859,396,2992,
2011-06-17_12:45,8640.75,8643.77,8639.90,8639.90,11439,393,2703,
2011-06-17_12:46,8639.30,8639.30,8637.55,8637.55,17303,556,3821,
2011-06-17_12:47,8637.05,8637.93,8636.05,8636.46,16921,455,3671,
2011-06-17_12:48,8636.29,8636.29,8633.15,8633.15,14088,354,3354,
2011-06-17_12:49,8634.79,8635.20,8633.82,8634.91,15268,405,3598,
2011-06-17_12:50,8637.45,8637.45,8634.05,8634.05,15968,381,3846,
2011-06-17_12:51,8634.48,8634.97,8633.69,8634.97,13875,314,3244,
2011-06-17_12:52,8636.13,8636.43,8635.72,8636.43,12876,420,3302,
2011-06-17_12:53,8635.94,8635.94,8633.91,8633.91,14988,384,3151,
2011-06-17_12:54,8633.68,8633.68,8632.90,8633.04,15169,386,3417,
2011-06-17_12:55,8631.55,8633.19,8631.22,8631.22,14248,400,3615,
2011-06-17_12:56,8630.71,8630.71,8626.94,8626.94,17104,500,4214,
2011-06-17_12:57,8627.12,8627.12,8624.15,8625.05,23652,748,5510,
2011-06-17_12:58,8623.41,8624.30,8622.73,8622.73,22948,549,5278,
2011-06-17_12:59,8620.68,8624.68,8620.68,8623.03,22945,587,5345,
2011-06-17_13:00,8623.17,8623.17,8619.14,8621.33,21603,530,5284,
2011-06-17_13:01,8622.15,8623.24,8621.82,8622.03,19350,471,4449,
2011-06-17_13:02,8621.16,8621.86,8619.95,8619.95,21004,573,4619,
2011-06-17_13:03,8620.50,8621.05,8618.85,8621.05,17582,496,4047,
2011-06-17_13:04,8621.74,8621.74,8620.21,8620.21,14789,423,3758,
2011-06-17_13:05,8623.69,8624.55,8623.11,8624.55,14603,372,3463,
2011-06-17_13:06,8625.28,8625.28,8623.52,8623.71,17032,432,3884,
2011-06-17_13:07,8625.49,8626.90,8625.19,8626.90,14133,426,3757,
2011-06-17_13:08,8627.00,8627.00,8626.33,8626.83,14900,416,4218,
2011-06-17_13:09,8626.36,8629.61,8626.36,8629.61,16659,651,4021,
2011-06-17_13:10,8630.20,8630.20,8629.82,8630.11,15591,404,3985,
2011-06-17_13:11,8629.38,8629.38,8628.80,8628.80,19320,591,4998,
2011-06-17_13:12,8627.87,8630.60,8627.87,8630.60,17711,457,4112,
2011-06-17_13:13,8628.76,8629.99,8628.57,8628.57,17507,492,4179,
2011-06-17_13:14,8631.14,8633.53,8631.14,8632.38,18648,528,4242,
2011-06-17_13:15,8631.90,8635.43,8631.90,8633.39,17173,524,4555,
2011-06-17_13:16,8634.45,8634.91,8632.12,8632.12,22750,605,5191,
2011-06-17_13:17,8632.76,8633.73,8632.76,8633.73,21112,735,5308,
2011-06-17_13:18,8633.07,8633.63,8633.07,8633.63,21821,685,5195,
2011-06-17_13:19,8636.78,8636.78,8633.45,8635.97,24783,843,5433,
2011-06-17_13:20,8636.97,8639.76,8636.70,8639.76,22570,672,5585,
2011-06-17_13:21,8639.68,8639.68,8639.11,8639.42,25432,774,6041,
2011-06-17_13:22,8640.35,8642.63,8640.23,8640.23,27822,769,6202,
2011-06-17_13:23,8641.21,8644.30,8640.57,8644.30,38083,1256,7836,
2011-06-17_13:24,8644.62,8644.62,8640.20,8642.63,44266,1452,8885,
2011-06-17_13:25,8645.08,8645.08,8640.15,8640.88,30105,947,6469,
2011-06-17_13:26,8640.88,8640.88,8640.88,8640.88,0,0,0,
2011-06-17_13:27,8640.88,8640.88,8640.88,8640.88,0,0,0,
2011-06-17_13:28,8640.88,8640.88,8640.88,8640.88,0,0,0,
2011-06-17_13:29,8640.88,8640.88,8640.88,8640.88,0,0,0,
2011-06-17_13:30,8640.88,8640.88,8636.10,8636.10,265108,12024,41225,
2011-06-20_09:01,8679.15,8684.13,8679.15,8684.02,53571,2441,15961,
2011-06-20_09:02,8680.90,8680.94,8676.88,8676.88,18674,746,4826,
2011-06-20_09:03,8674.19,8674.19,8669.94,8669.94,21356,630,4651,
2011-06-20_09:04,8666.03,8666.66,8663.69,8663.74,21481,663,4521,
2011-06-20_09:05,8663.32,8663.32,8662.39,8662.39,20409,521,4141,
2011-06-20_09:06,8661.78,8666.57,8661.78,8664.50,21066,514,3910,
2011-06-20_09:07,8665.89,8665.89,8663.40,8663.75,22554,496,4046,
2011-06-20_09:08,8665.79,8665.79,8662.02,8662.02,22438,437,3928,
2011-06-20_09:09,8664.92,8664.92,8661.70,8663.06,18661,477,3764,
2011-06-20_09:10,8661.66,8665.91,8661.66,8665.91,21105,439,3710,
2011-06-20_09:11,8664.23,8665.45,8664.23,8665.45,21167,533,4401,
2011-06-20_09:12,8672.54,8672.54,8671.23,8672.27,23929,746,4508,
2011-06-20_09:13,8674.91,8678.76,8674.91,8677.40,22354,504,4398,
2011-06-20_09:14,8675.10,8676.05,8675.04,8676.05,23488,575,4242,
2011-06-20_09:15,8675.30,8675.30,8673.95,8673.96,19244,475,3960,
2011-06-20_09:16,8676.53,8678.46,8675.26,8678.46,18611,392,3623,
2011-06-20_09:17,8684.18,8684.18,8683.14,8683.51,17534,416,3559,
2011-06-20_09:18,8684.43,8684.95,8684.41,8684.95,16269,451,3605,
2011-06-20_09:19,8684.61,8684.61,8681.19,8681.19,16141,499,3995,
2011-06-20_09:20,8681.71,8682.91,8680.25,8682.91,17109,439,3761,
2011-06-20_09:21,8685.24,8685.24,8682.86,8682.95,17056,461,3592,
2011-06-20_09:22,8683.84,8685.33,8683.78,8684.60,15435,394,3506,
2011-06-20_09:23,8684.70,8684.70,8681.84,8682.73,14242,377,3354,
2011-06-20_09:24,8683.33,8683.79,8682.11,8682.75,15843,483,3236,
2011-06-20_09:25,8681.27,8681.27,8678.81,8678.81,15410,426,3232,
2011-06-20_09:26,8678.76,8680.04,8678.05,8680.04,15402,338,3116,
2011-06-20_09:27,8680.53,8680.53,8677.06,8677.24,14358,385,3077,
2011-06-20_09:28,8678.46,8678.46,8677.35,8677.38,13810,287,2719,
2011-06-20_09:29,8676.42,8678.34,8676.42,8676.63,13343,389,2627,
2011-06-20_09:30,8673.95,8674.12,8673.52,8673.52,14216,352,2871,
2011-06-20_09:31,8674.01,8675.56,8674.01,8674.85,14178,331,2745,
2011-06-20_09:32,8675.53,8679.76,8675.53,8679.44,15824,379,3156,
2011-06-20_09:33,8678.47,8680.10,8677.61,8680.10,14571,309,2888,
2011-06-20_09:34,8678.17,8678.37,8678.02,8678.02,12574,286,2475,
2011-06-20_09:35,8677.99,8678.84,8677.76,8678.09,12195,275,2487,
2011-06-20_09:36,8675.31,8675.35,8673.17,8675.35,13668,283,2765,
2011-06-20_09:37,8673.91,8675.12,8672.59,8673.04,17981,369,3217,
2011-06-20_09:38,8672.90,8673.01,8672.53,8672.75,13916,383,2869,
2011-06-20_09:39,8672.71,8673.14,8672.03,8672.97,12329,344,2718,
2011-06-20_09:40,8674.46,8674.46,8670.10,8670.10,9818,274,2462,
2011-06-20_09:41,8669.77,8671.24,8668.99,8668.99,9983,319,2416,
2011-06-20_09:42,8666.60,8666.60,8666.16,8666.16,11837,287,2391,
2011-06-20_09:43,8667.42,8667.42,8665.40,8665.53,10941,284,2383,
2011-06-20_09:44,8666.44,8667.48,8666.37,8667.48,12118,264,2433,
2011-06-20_09:45,8666.75,8667.56,8663.90,8667.12,13059,285,2576,
2011-06-20_09:46,8666.21,8668.90,8666.21,8668.90,12700,374,2202,
2011-06-20_09:47,8670.42,8672.22,8670.20,8672.16,11386,383,2325,
2011-06-20_09:48,8670.40,8673.35,8670.40,8672.86,12159,285,2195,
2011-06-20_09:49,8670.53,8670.96,8670.24,8670.96,11094,245,2233,
2011-06-20_09:50,8671.21,8671.21,8668.41,8668.53,11060,262,2532,
2011-06-20_09:51,8669.38,8670.03,8669.10,8669.52,14016,348,2571,
2011-06-20_09:52,8670.54,8670.54,8665.08,8667.26,11591,329,2601,
2011-06-20_09:53,8667.76,8670.41,8667.76,8670.29,11919,313,2611,
2011-06-20_09:54,8672.00,8676.53,8672.00,8675.57,15301,517,3214,
2011-06-20_09:55,8676.61,8678.25,8674.14,8677.51,17846,602,3168,
2011-06-20_09:56,8677.58,8681.03,8676.11,8681.03,15800,392,3005,
2011-06-20_09:57,8681.98,8683.37,8681.76,8683.37,12578,345,2528,
2011-06-20_09:58,8681.92,8681.97,8679.66,8679.87,12063,299,2372,
2011-06-20_09:59,8679.56,8683.16,8679.56,8682.97,11083,260,2261,
2011-06-20_10:00,8679.98,8681.29,8679.24,8679.24,11082,403,2411,
2011-06-20_10:01,8676.06,8678.79,8676.06,8678.59,11510,269,2299,
2011-06-20_10:02,8676.73,8676.73,8672.47,8673.24,12689,341,2434,
2011-06-20_10:03,8673.34,8673.34,8670.46,8670.57,11530,286,2414,
2011-06-20_10:04,8669.24,8672.52,8669.24,8670.10,9637,251,2226,
2011-06-20_10:05,8671.01,8671.01,8669.04,8669.04,12681,277,2409,
2011-06-20_10:06,8667.00,8667.23,8666.79,8666.82,15931,364,2572,
2011-06-20_10:07,8667.77,8667.77,8664.04,8664.04,13218,356,2326,
2011-06-20_10:08,8663.91,8667.83,8663.91,8664.93,10124,341,2323,
2011-06-20_10:09,8662.17,8668.80,8662.17,8664.15,11750,302,2407,
2011-06-20_10:10,8662.83,8662.83,8661.38,8661.38,9561,244,1982,
2011-06-20_10:11,8660.76,8664.19,8659.79,8664.19,13778,351,2421,
2011-06-20_10:12,8661.61,8661.83,8661.02,8661.02,10181,296,2247,
2011-06-20_10:13,8661.93,8661.93,8660.64,8660.64,9082,242,2100,
2011-06-20_10:14,8662.25,8665.53,8661.94,8665.53,8661,243,1916,
2011-06-20_10:15,8662.65,8665.50,8662.45,8665.50,7756,210,1869,
2011-06-20_10:16,8664.04,8666.41,8664.04,8666.41,7706,241,1945,
2011-06-20_10:17,8665.71,8665.71,8662.76,8662.99,8181,211,1836,
2011-06-20_10:18,8662.37,8664.93,8662.37,8664.55,8552,228,1882,
2011-06-20_10:19,8663.31,8663.31,8661.93,8661.93,7980,211,1712,
2011-06-20_10:20,8660.92,8662.52,8660.61,8662.52,8484,206,1747,
2011-06-20_10:21,8660.88,8660.88,8656.55,8656.55,8686,272,1817,
2011-06-20_10:22,8656.08,8660.21,8656.08,8657.63,8615,239,1865,
2011-06-20_10:23,8656.66,8658.61,8656.17,8658.61,10397,271,2259,
2011-06-20_10:24,8657.25,8659.43,8657.25,8657.34,10775,258,2204,
2011-06-20_10:25,8657.39,8657.77,8656.58,8657.77,9670,213,2085,
2011-06-20_10:26,8655.74,8660.75,8654.01,8660.42,8764,243,1792,
2011-06-20_10:27,8656.36,8659.20,8656.36,8659.09,10638,317,2131,
2011-06-20_10:28,8658.01,8660.51,8658.01,8660.51,8425,229,1802,
2011-06-20_10:29,8662.32,8662.32,8660.43,8660.92,9513,273,2103,
2011-06-20_10:30,8660.78,8660.78,8659.93,8659.93,6831,207,1758,
2011-06-20_10:31,8661.05,8661.05,8657.79,8657.79,7807,201,1768,
2011-06-20_10:32,8657.01,8658.75,8656.33,8658.67,9788,225,2081,
2011-06-20_10:33,8656.72,8657.65,8656.63,8656.63,10070,241,2086,
2011-06-20_10:34,8654.79,8656.78,8654.51,8656.52,12493,289,2573,
2011-06-20_10:35,8654.10,8654.10,8650.39,8650.39,13458,314,2564,
2011-06-20_10:36,8650.32,8650.32,8648.78,8648.78,12807,372,2895,
2011-06-20_10:37,8649.15,8649.15,8646.63,8648.53,14909,355,2899,
2011-06-20_10:38,8650.31,8650.31,8646.60,8646.60,10835,388,2504,
2011-06-20_10:39,8646.83,8647.32,8646.50,8646.50,11613,316,2512,
2011-06-20_10:40,8644.45,8644.75,8642.74,8642.74,12144,347,2549,
2011-06-20_10:41,8643.54,8645.91,8643.54,8645.91,14506,441,2765,
2011-06-20_10:42,8644.87,8644.87,8640.02,8640.04,11782,360,2357,
2011-06-20_10:43,8640.24,8643.78,8640.24,8642.18,11546,312,2765,
2011-06-20_10:44,8641.66,8641.66,8639.06,8640.30,10786,245,2322,
2011-06-20_10:45,8636.60,8637.02,8634.94,8634.94,9819,291,2243,
2011-06-20_10:46,8637.08,8637.68,8636.60,8636.60,12608,311,2649,
2011-06-20_10:47,8634.79,8640.00,8634.79,8638.76,11642,292,2610,
2011-06-20_10:48,8636.67,8638.44,8635.76,8635.76,10140,253,2214,
2011-06-20_10:49,8635.99,8638.35,8634.65,8638.35,10649,290,2134,
2011-06-20_10:50,8633.23,8633.23,8631.80,8632.02,8608,236,2031,
2011-06-20_10:51,8632.22,8632.22,8630.98,8631.45,11431,321,2708,
2011-06-20_10:52,8631.67,8631.67,8629.64,8629.64,11366,291,2269,
2011-06-20_10:53,8630.38,8631.17,8629.76,8631.17,9448,249,2146,
2011-06-20_10:54,8631.36,8632.33,8631.36,8632.33,12437,306,2389,
2011-06-20_10:55,8631.02,8631.27,8629.78,8631.25,9847,278,2130,
2011-06-20_10:56,8631.03,8631.03,8627.46,8627.46,9332,297,2209,
2011-06-20_10:57,8627.90,8627.97,8625.27,8626.72,10151,264,2120,
2011-06-20_10:58,8626.84,8626.84,8623.70,8623.70,13089,359,2478,
2011-06-20_10:59,8621.80,8621.85,8621.21,8621.38,13146,296,2703,
2011-06-20_11:00,8620.31,8620.31,8618.40,8618.40,13195,344,2822,
2011-06-20_11:01,8617.74,8617.74,8616.05,8616.22,15514,418,3264,
2011-06-20_11:02,8617.43,8617.88,8616.60,8617.05,14057,457,3092,
2011-06-20_11:03,8615.40,8618.57,8615.40,8618.57,14774,392,3002,
2011-06-20_11:04,8618.82,8623.10,8618.82,8618.86,12177,422,2785,
2011-06-20_11:05,8621.03,8622.19,8621.03,8621.69,11181,261,2561,
2011-06-20_11:06,8620.96,8620.96,8619.98,8620.27,9818,229,2053,
2011-06-20_11:07,8620.04,8620.04,8617.74,8617.74,9428,235,1972,
2011-06-20_11:08,8617.07,8617.83,8617.07,8617.64,10260,260,2084,
2011-06-20_11:09,8620.03,8620.03,8616.63,8616.63,8680,246,1868,
2011-06-20_11:10,8616.46,8616.46,8614.55,8614.55,10950,338,2570,
2011-06-20_11:11,8612.76,8612.76,8610.51,8610.51,11712,311,2329,
2011-06-20_11:12,8609.99,8610.07,8608.33,8608.33,9948,266,2345,
2011-06-20_11:13,8609.14,8609.14,8607.52,8608.58,13772,362,2973,
2011-06-20_11:14,8607.02,8607.91,8605.62,8605.62,12389,302,2469,
2011-06-20_11:15,8604.42,8606.99,8604.42,8605.98,12730,371,2945,
2011-06-20_11:16,8603.89,8603.89,8599.98,8599.98,17489,400,3581,
2011-06-20_11:17,8599.46,8600.39,8599.00,8599.00,19170,400,3845,
2011-06-20_11:18,8599.08,8599.08,8597.30,8597.52,14670,321,3187,
2011-06-20_11:19,8597.69,8597.69,8595.66,8595.97,11803,316,2861,
2011-06-20_11:20,8595.73,8596.04,8594.44,8594.51,12019,306,2941,
2011-06-20_11:21,8593.94,8594.73,8593.94,8594.73,12359,320,3007,
2011-06-20_11:22,8595.36,8595.36,8594.37,8594.37,13683,391,3011,
2011-06-20_11:23,8595.64,8597.73,8595.64,8597.65,15955,419,3341,
2011-06-20_11:24,8597.10,8597.10,8596.25,8596.94,12114,304,2713,
2011-06-20_11:25,8596.93,8597.91,8596.39,8597.91,9975,227,2235,
2011-06-20_11:26,8599.13,8599.44,8598.46,8598.46,9867,239,2017,
2011-06-20_11:27,8599.16,8599.75,8599.16,8599.75,10253,263,2025,
2011-06-20_11:28,8600.28,8600.28,8598.87,8599.21,9283,239,1950,
2011-06-20_11:29,8599.62,8599.62,8596.06,8596.06,9943,212,1945,
2011-06-20_11:30,8597.51,8598.57,8597.42,8597.59,7741,218,1955,
2011-06-20_11:31,8596.67,8596.82,8596.35,8596.82,7613,221,1798,
2011-06-20_11:32,8595.85,8596.18,8594.95,8594.95,7959,235,1704,
2011-06-20_11:33,8594.72,8595.25,8591.60,8591.60,9235,296,2304,
2011-06-20_11:34,8591.50,8591.50,8588.76,8588.76,9460,286,2341,
2011-06-20_11:35,8588.60,8588.60,8584.82,8584.82,13396,396,3075,
2011-06-20_11:36,8584.74,8584.74,8581.38,8581.38,19266,495,4028,
2011-06-20_11:37,8579.83,8579.83,8578.24,8578.24,20885,530,4319,
2011-06-20_11:38,8575.48,8575.48,8570.84,8570.84,19620,532,4228,
2011-06-20_11:39,8572.22,8572.22,8568.54,8568.54,17949,541,4098,
2011-06-20_11:40,8567.64,8567.64,8566.91,8567.34,15279,461,3543,
2011-06-20_11:41,8567.45,8567.45,8566.13,8566.13,12155,336,3108,
2011-06-20_11:42,8565.07,8565.07,8564.40,8564.40,14069,355,3121,
2011-06-20_11:43,8564.75,8564.75,8562.62,8563.37,15958,435,3501,
2011-06-20_11:44,8563.67,8563.67,8561.99,8563.41,13213,330,2912,
2011-06-20_11:45,8562.00,8562.93,8561.75,8561.75,12484,324,2964,
2011-06-20_11:46,8561.77,8561.77,8559.57,8560.37,12905,281,2657,
2011-06-20_11:47,8561.09,8561.15,8559.66,8559.66,11055,229,2256,
2011-06-20_11:48,8560.01,8564.37,8560.01,8564.37,10867,270,2385,
2011-06-20_11:49,8566.34,8569.41,8563.69,8569.41,11983,358,2555,
2011-06-20_11:50,8570.86,8572.75,8570.86,8572.75,16958,412,2605,
2011-06-20_11:51,8573.16,8575.12,8572.92,8575.12,17078,396,2896,
2011-06-20_11:52,8577.57,8580.65,8577.57,8578.74,13275,290,2439,
2011-06-20_11:53,8582.38,8582.38,8580.89,8580.95,12155,264,2149,
2011-06-20_11:54,8578.74,8581.90,8578.74,8579.68,7919,207,1865,
2011-06-20_11:55,8579.23,8580.57,8579.23,8580.29,7699,216,1706,
2011-06-20_11:56,8579.60,8579.60,8578.01,8578.17,8041,202,1703,
2011-06-20_11:57,8578.01,8581.30,8578.01,8578.55,7059,212,1711,
2011-06-20_11:58,8581.30,8582.49,8580.61,8580.61,6057,187,1551,
2011-06-20_11:59,8581.33,8582.52,8581.10,8581.10,6893,185,1470,
2011-06-20_12:00,8582.25,8582.25,8577.61,8577.61,6281,173,1502,
2011-06-20_12:01,8579.32,8579.46,8577.40,8577.40,7239,194,1538,
2011-06-20_12:02,8580.70,8582.15,8579.97,8580.23,6312,205,1411,
2011-06-20_12:03,8579.99,8579.99,8576.51,8579.91,6231,198,1530,
2011-06-20_12:04,8577.60,8577.60,8576.42,8576.53,6634,192,1444,
2011-06-20_12:05,8577.10,8577.10,8576.12,8576.12,6823,195,1517,
2011-06-20_12:06,8577.20,8578.16,8576.13,8576.81,5930,139,1657,
2011-06-20_12:07,8576.38,8576.38,8574.07,8574.07,6027,153,1421,
2011-06-20_12:08,8574.04,8575.54,8574.04,8574.18,6619,162,1482,
2011-06-20_12:09,8572.05,8572.48,8571.27,8571.27,6110,178,1537,
2011-06-20_12:10,8568.55,8572.55,8568.55,8570.91,5886,200,1678,
2011-06-20_12:11,8570.30,8570.30,8567.64,8568.16,7511,222,1737,
2011-06-20_12:12,8567.68,8568.27,8566.74,8566.90,7311,213,1731,
2011-06-20_12:13,8567.68,8569.08,8567.59,8567.59,8464,269,2049,
2011-06-20_12:14,8565.49,8567.33,8565.49,8566.80,7763,233,1668,
2011-06-20_12:15,8567.43,8567.43,8562.52,8562.52,8773,246,1950,
2011-06-20_12:16,8563.19,8566.01,8561.79,8561.79,9999,293,2563,
2011-06-20_12:17,8561.58,8562.56,8560.10,8560.10,10350,338,2448,
2011-06-20_12:18,8560.14,8560.37,8558.42,8558.42,11655,355,2234,
2011-06-20_12:19,8557.40,8557.40,8556.07,8556.54,11313,303,2590,
2011-06-20_12:20,8557.25,8557.25,8554.19,8554.54,10670,340,2820,
2011-06-20_12:21,8551.99,8553.09,8548.86,8550.41,13453,355,2950,
2011-06-20_12:22,8550.35,8553.52,8550.23,8552.51,13731,345,3185,
2011-06-20_12:23,8549.54,8552.25,8549.54,8552.25,14147,391,3323,
2011-06-20_12:24,8554.99,8554.99,8552.47,8554.13,10895,296,2591,
2011-06-20_12:25,8552.00,8556.35,8552.00,8556.35,12778,310,2411,
2011-06-20_12:26,8555.03,8555.46,8552.88,8555.46,10247,256,2374,
2011-06-20_12:27,8554.61,8556.24,8552.43,8556.24,9141,218,2117,
2011-06-20_12:28,8556.46,8556.46,8554.30,8554.96,9949,220,2038,
2011-06-20_12:29,8555.54,8557.51,8555.46,8557.51,9777,316,2335,
2011-06-20_12:30,8558.04,8558.41,8556.76,8557.48,10631,269,2230,
2011-06-20_12:31,8556.69,8557.41,8556.69,8557.40,8524,231,1905,
2011-06-20_12:32,8556.44,8556.44,8555.45,8555.45,8840,226,1970,
2011-06-20_12:33,8554.90,8558.00,8554.90,8557.22,8552,296,1868,
2011-06-20_12:34,8557.66,8557.66,8555.56,8555.56,7382,185,1767,
2011-06-20_12:35,8555.48,8557.39,8555.48,8557.39,8186,194,1730,
2011-06-20_12:36,8555.77,8555.77,8552.99,8552.99,6935,180,1809,
2011-06-20_12:37,8552.37,8552.91,8551.92,8551.92,8056,201,1810,
2011-06-20_12:38,8551.27,8551.27,8549.35,8550.06,10761,257,2138,
2011-06-20_12:39,8548.49,8548.61,8548.04,8548.61,9743,292,2460,
2011-06-20_12:40,8548.70,8551.16,8547.55,8547.55,12052,370,2889,
2011-06-20_12:41,8546.89,8546.89,8544.95,8545.87,12206,399,2954,
2011-06-20_12:42,8544.20,8549.46,8544.20,8548.45,12029,335,2932,
2011-06-20_12:43,8547.23,8547.51,8544.54,8544.94,9871,303,2621,
2011-06-20_12:44,8544.46,8545.69,8543.53,8545.69,11034,339,2534,
2011-06-20_12:45,8544.35,8544.35,8543.21,8543.21,12233,313,2547,
2011-06-20_12:46,8541.62,8541.62,8539.00,8539.00,14366,400,2969,
2011-06-20_12:47,8539.09,8539.23,8537.27,8537.27,16229,488,3685,
2011-06-20_12:48,8536.22,8536.22,8533.24,8533.24,17225,463,3931,
2011-06-20_12:49,8532.11,8532.11,8529.21,8531.10,18128,461,3983,
2011-06-20_12:50,8530.72,8530.72,8529.21,8529.21,16789,527,4421,
2011-06-20_12:51,8529.18,8529.18,8525.38,8525.38,17337,461,3999,
2011-06-20_12:52,8526.92,8526.92,8524.19,8525.56,14636,412,3562,
2011-06-20_12:53,8526.42,8526.42,8522.20,8522.20,17056,625,3573,
2011-06-20_12:54,8521.35,8523.12,8520.92,8521.69,17502,480,3621,
2011-06-20_12:55,8522.65,8524.30,8521.78,8524.30,20351,562,4060,
2011-06-20_12:56,8528.44,8534.07,8528.44,8534.07,19630,486,3650,
2011-06-20_12:57,8534.42,8538.50,8534.42,8538.50,15778,397,3105,
2011-06-20_12:58,8537.86,8537.86,8537.30,8537.54,11938,303,2807,
2011-06-20_12:59,8537.10,8539.04,8535.40,8539.04,11448,283,2474,
2011-06-20_13:00,8541.29,8541.29,8539.62,8539.62,10784,304,2457,
2011-06-20_13:01,8537.91,8539.90,8537.91,8539.90,11707,270,2597,
2011-06-20_13:02,8539.56,8539.56,8538.02,8538.02,11771,236,2899,
2011-06-20_13:03,8537.84,8538.24,8537.14,8538.06,11315,258,2412,
2011-06-20_13:04,8537.36,8540.80,8537.36,8540.63,10527,233,2468,
2011-06-20_13:05,8539.93,8539.93,8536.15,8536.15,9519,250,2259,
2011-06-20_13:06,8536.02,8536.02,8532.44,8533.54,12093,344,2905,
2011-06-20_13:07,8536.43,8536.43,8535.42,8535.42,13227,257,2950,
2011-06-20_13:08,8533.40,8535.48,8533.40,8534.36,13047,342,2726,
2011-06-20_13:09,8532.45,8533.42,8531.22,8531.70,15929,386,3081,
2011-06-20_13:10,8530.91,8530.91,8527.50,8527.50,14247,338,3054,
2011-06-20_13:11,8525.84,8527.46,8525.49,8525.49,12694,358,3038,
2011-06-20_13:12,8525.49,8532.43,8525.49,8532.43,17372,558,3707,
2011-06-20_13:13,8533.29,8534.56,8529.51,8529.51,15040,392,3235,
2011-06-20_13:14,8527.99,8529.96,8527.94,8529.15,11999,327,2730,
2011-06-20_13:15,8529.39,8532.01,8528.88,8531.02,12458,303,2935,
2011-06-20_13:16,8529.37,8529.39,8528.57,8528.57,14699,298,3055,
2011-06-20_13:17,8528.71,8528.71,8526.49,8526.49,13461,376,3019,
2011-06-20_13:18,8525.92,8525.92,8524.83,8524.83,14133,349,3337,
2011-06-20_13:19,8524.56,8524.56,8523.54,8523.61,17528,452,3798,
2011-06-20_13:20,8527.21,8527.21,8523.03,8525.11,18086,422,3878,
2011-06-20_13:21,8522.74,8523.90,8520.50,8523.06,18565,512,4743,
2011-06-20_13:22,8520.30,8522.04,8520.30,8521.39,21917,507,4470,
2011-06-20_13:23,8518.66,8521.05,8518.66,8521.05,21164,541,4412,
2011-06-20_13:24,8526.64,8526.64,8520.19,8523.72,22166,568,4825,
2011-06-20_13:25,8521.82,8522.04,8521.68,8521.73,23759,566,4658,
2011-06-20_13:26,8521.73,8521.73,8521.73,8521.73,0,0,0,
2011-06-20_13:27,8521.73,8521.73,8521.73,8521.73,0,0,0,
2011-06-20_13:28,8521.73,8521.73,8521.73,8521.73,0,0,0,
2011-06-20_13:29,8521.73,8521.73,8521.73,8521.73,0,0,0,
2011-06-20_13:30,8521.73,8530.68,8521.73,8530.68,120958,4420,28872,
2011-06-21_09:01,8571.93,8589.21,8571.93,8589.21,60224,2642,18285,
2011-06-21_09:02,8589.67,8599.14,8589.67,8599.14,23014,1000,6163,
2011-06-21_09:03,8600.24,8600.24,8594.54,8594.54,26677,820,5869,
2011-06-21_09:04,8590.63,8597.67,8590.13,8597.67,29256,736,5544,
2011-06-21_09:05,8595.17,8595.31,8595.09,8595.09,26694,553,4860,
2011-06-21_09:06,8594.78,8594.78,8591.45,8591.45,26026,579,4905,
2011-06-21_09:07,8593.30,8595.77,8592.76,8595.03,30404,680,5456,
2011-06-21_09:08,8596.00,8603.24,8596.00,8603.24,33946,861,6710,
2011-06-21_09:09,8605.31,8613.71,8605.31,8613.71,33466,834,6045,
2011-06-21_09:10,8613.50,8615.43,8612.75,8614.11,32227,747,5879,
2011-06-21_09:11,8615.99,8617.96,8615.39,8615.39,30640,750,5580,
2011-06-21_09:12,8612.17,8612.17,8607.88,8607.88,27461,624,4905,
2011-06-21_09:13,8607.96,8608.45,8607.36,8607.36,23851,585,4481,
2011-06-21_09:14,8604.63,8605.04,8601.78,8601.78,26592,680,4262,
2011-06-21_09:15,8602.02,8602.02,8597.90,8597.90,21799,480,3850,
2011-06-21_09:16,8596.85,8598.23,8595.31,8598.23,18571,515,4127,
2011-06-21_09:17,8598.46,8598.46,8596.84,8597.18,21086,541,4445,
2011-06-21_09:18,8596.52,8596.52,8592.53,8592.53,19474,438,3791,
2011-06-21_09:19,8589.51,8589.51,8586.68,8586.68,21764,569,4115,
2011-06-21_09:20,8583.99,8583.99,8578.27,8579.71,22528,607,4526,
2011-06-21_09:21,8579.72,8585.05,8579.72,8585.05,26329,752,6119,
2011-06-21_09:22,8590.18,8590.18,8586.21,8589.82,26130,622,5210,
2011-06-21_09:23,8586.06,8589.44,8584.20,8589.44,20968,510,3996,
2011-06-21_09:24,8585.63,8585.99,8584.80,8585.45,20219,547,3970,
2011-06-21_09:25,8586.51,8586.51,8582.51,8582.51,18944,498,3658,
2011-06-21_09:26,8582.79,8589.80,8582.79,8589.80,20217,461,4113,
2011-06-21_09:27,8588.87,8588.87,8584.48,8584.48,15852,389,3213,
2011-06-21_09:28,8582.54,8582.54,8578.32,8578.32,16165,354,3041,
2011-06-21_09:29,8576.84,8581.90,8576.84,8581.90,16447,461,3679,
2011-06-21_09:30,8576.52,8578.51,8573.94,8573.94,17076,449,3679,
2011-06-21_09:31,8573.20,8573.20,8567.64,8567.64,20263,508,4320,
2011-06-21_09:32,8563.07,8571.21,8563.07,8571.21,23743,578,5424,
2011-06-21_09:33,8567.09,8575.04,8567.09,8574.41,24766,657,5506,
2011-06-21_09:34,8568.55,8573.23,8568.55,8572.48,21533,544,4492,
2011-06-21_09:35,8570.63,8570.71,8567.57,8567.57,18152,434,3980,
2011-06-21_09:36,8567.46,8567.46,8562.77,8562.77,17113,424,3778,
2011-06-21_09:37,8560.56,8561.76,8559.41,8559.99,17098,468,3952,
2011-06-21_09:38,8557.62,8557.62,8549.97,8549.97,23041,788,4658,
2011-06-21_09:39,8550.10,8550.10,8547.97,8548.82,28768,721,5602,
2011-06-21_09:40,8547.76,8553.02,8547.76,8553.02,31960,844,6152,
2011-06-21_09:41,8551.75,8551.75,8550.43,8550.43,25796,620,5220,
2011-06-21_09:42,8550.06,8550.91,8547.96,8547.96,21449,530,4458,
2011-06-21_09:43,8548.08,8557.18,8548.08,8557.18,22593,666,5673,
2011-06-21_09:44,8559.67,8559.67,8557.48,8557.48,26119,718,4838,
2011-06-21_09:45,8557.00,8560.95,8557.00,8560.95,18261,547,3466,
2011-06-21_09:46,8557.27,8557.27,8555.20,8555.48,15087,362,3066,
2011-06-21_09:47,8553.98,8555.11,8553.98,8555.03,13550,357,2832,
2011-06-21_09:48,8556.25,8561.87,8556.25,8560.44,12217,307,2805,
2011-06-21_09:49,8558.89,8559.73,8558.47,8559.73,13793,348,2926,
2011-06-21_09:50,8558.93,8567.46,8558.93,8567.46,15663,416,3679,
2011-06-21_09:51,8570.76,8571.33,8569.65,8569.65,16313,419,3617,
2011-06-21_09:52,8568.24,8570.95,8568.24,8570.95,13764,328,2992,
2011-06-21_09:53,8570.11,8570.11,8569.33,8569.94,13847,346,2735,
2011-06-21_09:54,8570.71,8570.71,8566.09,8566.09,12869,501,2925,
2011-06-21_09:55,8568.00,8568.05,8567.25,8568.05,11221,384,2726,
2011-06-21_09:56,8565.67,8566.54,8565.67,8566.23,9380,252,2205,
2011-06-21_09:57,8565.29,8565.29,8561.11,8562.08,11024,268,2407,
2011-06-21_09:58,8561.90,8564.00,8561.90,8563.27,10511,256,2150,
2011-06-21_09:59,8565.35,8565.35,8561.83,8563.10,9684,266,2117,
2011-06-21_10:00,8562.24,8565.22,8562.24,8563.85,8973,213,1987,
2011-06-21_10:01,8563.03,8564.71,8562.87,8562.87,7859,195,1790,
2011-06-21_10:02,8560.89,8561.74,8560.89,8561.25,10444,248,2089,
2011-06-21_10:03,8561.61,8561.61,8559.51,8561.28,11697,313,2150,
2011-06-21_10:04,8559.89,8559.89,8559.19,8559.22,10212,293,2119,
2011-06-21_10:05,8560.40,8573.17,8560.40,8573.17,18134,491,4350,
2011-06-21_10:06,8576.95,8583.10,8576.95,8583.10,24316,740,4880,
2011-06-21_10:07,8583.95,8587.68,8583.95,8587.68,20571,601,3992,
2011-06-21_10:08,8589.93,8591.23,8589.93,8591.23,15701,371,3071,
2011-06-21_10:09,8591.40,8593.15,8591.40,8592.63,14214,344,2920,
2011-06-21_10:10,8592.24,8592.24,8588.31,8589.92,10957,270,2470,
2011-06-21_10:11,8588.05,8588.05,8585.30,8585.50,10411,280,2319,
2011-06-21_10:12,8584.08,8584.44,8583.89,8583.89,8569,199,2129,
2011-06-21_10:13,8583.15,8586.60,8583.15,8584.48,8999,252,2226,
2011-06-21_10:14,8584.83,8584.83,8582.45,8582.47,8486,271,2071,
2011-06-21_10:15,8580.93,8584.20,8580.93,8583.64,9163,254,1874,
2011-06-21_10:16,8581.04,8582.98,8581.04,8582.19,8566,213,1778,
2011-06-21_10:17,8580.70,8580.70,8578.91,8580.29,6398,167,1541,
2011-06-21_10:18,8579.17,8579.62,8578.45,8579.62,8067,177,1654,
2011-06-21_10:19,8577.54,8578.77,8577.54,8578.77,8824,212,1801,
2011-06-21_10:20,8576.70,8578.27,8576.70,8577.02,8603,251,1961,
2011-06-21_10:21,8576.47,8576.47,8573.94,8573.96,7185,170,1769,
2011-06-21_10:22,8574.42,8574.42,8570.37,8570.37,6679,160,1593,
2011-06-21_10:23,8571.49,8576.07,8571.49,8574.27,7261,220,1744,
2011-06-21_10:24,8570.48,8570.55,8569.64,8569.64,8192,224,1782,
2011-06-21_10:25,8569.57,8570.92,8568.75,8569.47,7390,238,1743,
2011-06-21_10:26,8568.90,8568.90,8566.70,8566.70,7431,256,1879,
2011-06-21_10:27,8565.82,8566.39,8565.68,8566.39,8262,315,1896,
2011-06-21_10:28,8564.90,8564.90,8562.67,8563.69,7791,271,1919,
2011-06-21_10:29,8563.37,8563.37,8561.99,8561.99,9306,274,1981,
2011-06-21_10:30,8561.39,8561.70,8560.21,8560.44,7988,263,1814,
2011-06-21_10:31,8560.99,8564.14,8560.99,8562.24,7904,261,1903,
2011-06-21_10:32,8562.39,8562.39,8558.69,8560.45,7141,184,1600,
2011-06-21_10:33,8559.35,8559.80,8559.35,8559.55,8904,245,1861,
2011-06-21_10:34,8557.56,8557.56,8556.41,8556.41,9456,381,1947,
2011-06-21_10:35,8555.52,8555.52,8554.77,8555.20,9058,357,2147,
2011-06-21_10:36,8554.19,8554.19,8550.99,8550.99,10433,317,2108,
2011-06-21_10:37,8552.31,8552.31,8548.80,8548.80,12377,378,2295,
2011-06-21_10:38,8549.79,8549.79,8545.20,8548.76,13722,380,2423,
2011-06-21_10:39,8550.73,8550.73,8544.78,8544.78,18993,634,3050,
2011-06-21_10:40,8543.92,8550.69,8543.92,8550.00,15470,646,3189,
2011-06-21_10:41,8550.18,8550.18,8544.89,8545.28,15220,511,2869,
2011-06-21_10:42,8543.78,8543.78,8540.03,8540.03,16431,528,2952,
2011-06-21_10:43,8541.48,8542.64,8539.20,8539.20,16296,516,2866,
2011-06-21_10:44,8539.12,8539.12,8533.65,8533.65,14468,441,3097,
2011-06-21_10:45,8534.89,8534.89,8531.29,8532.54,14573,398,2940,
2011-06-21_10:46,8531.10,8531.46,8528.07,8528.07,21591,705,3809,
2011-06-21_10:47,8525.24,8526.18,8523.04,8526.18,23130,913,4276,
2011-06-21_10:48,8523.76,8533.08,8523.76,8533.08,25653,876,4940,
2011-06-21_10:49,8532.87,8538.49,8532.87,8536.81,18781,608,3691,
2011-06-21_10:50,8536.44,8536.95,8534.57,8534.58,14039,436,2664,
2011-06-21_10:51,8533.43,8535.58,8533.43,8535.48,11079,408,2601,
2011-06-21_10:52,8535.31,8537.40,8534.83,8537.40,9549,329,2123,
2011-06-21_10:53,8536.85,8536.85,8532.43,8532.43,10733,288,2065,
2011-06-21_10:54,8532.05,8534.67,8532.05,8534.10,9457,287,1980,
2011-06-21_10:55,8535.06,8535.95,8534.12,8534.12,8664,254,1851,
2011-06-21_10:56,8534.18,8545.36,8534.18,8545.36,12900,410,2877,
2011-06-21_10:57,8547.74,8552.91,8547.74,8552.91,16135,508,4045,
2011-06-21_10:58,8555.39,8558.26,8555.39,8558.26,18571,530,4331,
2011-06-21_10:59,8557.32,8563.78,8557.32,8559.82,12002,454,2632,
2011-06-21_11:00,8561.88,8561.88,8559.35,8559.77,11388,482,2616,
2011-06-21_11:01,8560.47,8563.10,8560.47,8562.46,9049,230,1758,
2011-06-21_11:02,8563.65,8564.57,8561.95,8561.95,9356,279,1914,
2011-06-21_11:03,8562.84,8564.54,8561.21,8562.32,8847,307,1822,
2011-06-21_11:04,8562.74,8562.74,8559.70,8559.70,7888,266,1633,
2011-06-21_11:05,8559.11,8559.11,8554.13,8554.18,8361,247,1680,
2011-06-21_11:06,8553.81,8559.60,8553.81,8557.37,6367,225,1508,
2011-06-21_11:07,8556.76,8560.24,8556.76,8559.24,6681,208,1516,
2011-06-21_11:08,8556.53,8559.35,8556.53,8557.10,6976,204,1599,
2011-06-21_11:09,8558.06,8558.06,8554.75,8555.75,9359,259,2149,
2011-06-21_11:10,8555.90,8558.20,8555.90,8557.11,8724,275,1867,
2011-06-21_11:11,8556.48,8556.48,8551.96,8551.96,6225,185,1514,
2011-06-21_11:12,8550.84,8550.89,8550.17,8550.17,7892,235,1798,
2011-06-21_11:13,8550.28,8550.28,8546.33,8546.33,7153,194,1620,
2011-06-21_11:14,8545.24,8555.25,8545.24,8553.33,7339,216,1695,
2011-06-21_11:15,8548.61,8556.79,8548.61,8553.46,6983,246,1683,
2011-06-21_11:16,8550.15,8550.15,8546.30,8549.93,6165,192,1578,
2011-06-21_11:17,8548.94,8548.94,8547.28,8547.28,8331,234,1943,
2011-06-21_11:18,8547.12,8551.12,8546.05,8551.12,8119,233,1913,
2011-06-21_11:19,8555.25,8555.25,8547.42,8548.62,7320,218,1821,
2011-06-21_11:20,8549.78,8549.78,8548.30,8548.44,8149,212,1813,
2011-06-21_11:21,8546.93,8547.05,8546.93,8546.95,7336,192,1694,
2011-06-21_11:22,8546.31,8547.57,8542.95,8543.83,6631,159,1522,
2011-06-21_11:23,8543.45,8551.10,8543.45,8550.23,8493,195,1779,
2011-06-21_11:24,8549.23,8550.19,8549.22,8549.22,9133,226,1948,
2011-06-21_11:25,8549.58,8549.58,8548.12,8548.12,10296,289,2151,
2011-06-21_11:26,8548.87,8548.87,8546.59,8546.59,7823,236,1816,
2011-06-21_11:27,8550.24,8550.24,8547.53,8547.53,8675,234,1793,
2011-06-21_11:28,8545.75,8546.79,8544.91,8544.94,7446,213,1635,
2011-06-21_11:29,8548.31,8548.89,8548.09,8548.84,6432,163,1463,
2011-06-21_11:30,8548.67,8549.71,8548.49,8549.71,7277,203,1685,
2011-06-21_11:31,8548.68,8549.02,8547.31,8547.33,6514,180,1538,
2011-06-21_11:32,8547.40,8558.55,8547.40,8558.55,10328,344,3004,
2011-06-21_11:33,8554.85,8554.85,8552.64,8554.10,6696,229,1634,
2011-06-21_11:34,8554.56,8555.59,8554.08,8555.44,5505,180,1443,
2011-06-21_11:35,8553.76,8554.08,8552.73,8554.04,5610,150,1321,
2011-06-21_11:36,8552.83,8554.33,8552.62,8552.62,6495,168,1384,
2011-06-21_11:37,8552.33,8552.33,8549.90,8549.90,6578,175,1405,
2011-06-21_11:38,8549.65,8550.17,8549.26,8549.26,5716,184,1364,
2011-06-21_11:39,8550.41,8550.41,8547.55,8547.83,5989,166,1293,
2011-06-21_11:40,8547.75,8547.75,8545.98,8545.98,5997,171,1393,
2011-06-21_11:41,8546.54,8547.02,8546.54,8546.78,7291,190,1820,
2011-06-21_11:42,8546.97,8547.50,8545.69,8545.69,5274,150,1352,
2011-06-21_11:43,8545.37,8546.69,8544.80,8546.69,5826,176,1480,
2011-06-21_11:44,8546.54,8546.54,8543.35,8544.60,6435,206,1590,
2011-06-21_11:45,8547.23,8547.23,8543.82,8543.82,7016,201,1527,
2011-06-21_11:46,8543.65,8543.65,8542.25,8542.25,6265,187,1521,
2011-06-21_11:47,8542.86,8542.98,8541.00,8541.31,6062,176,1504,
2011-06-21_11:48,8541.37,8546.86,8541.37,8543.49,7736,219,1700,
2011-06-21_11:49,8543.26,8544.77,8543.26,8543.75,7029,167,1473,
2011-06-21_11:50,8542.98,8542.98,8539.62,8540.75,6291,146,1348,
2011-06-21_11:51,8541.00,8542.31,8540.73,8541.10,6733,171,1449,
2011-06-21_11:52,8540.38,8540.38,8537.55,8537.55,5949,160,1533,
2011-06-21_11:53,8538.07,8538.07,8537.47,8537.61,7342,243,1718,
2011-06-21_11:54,8538.57,8538.57,8536.43,8536.43,6529,199,1616,
2011-06-21_11:55,8535.29,8536.09,8535.18,8535.18,5901,189,1555,
2011-06-21_11:56,8535.25,8535.25,8533.37,8533.37,5600,256,1618,
2011-06-21_11:57,8534.04,8534.04,8531.49,8531.49,8515,206,1726,
2011-06-21_11:58,8530.35,8530.35,8529.14,8530.07,8055,256,1821,
2011-06-21_11:59,8528.23,8533.30,8528.23,8532.33,8124,259,2074,
2011-06-21_12:00,8528.12,8531.22,8526.51,8529.83,8690,245,2000,
2011-06-21_12:01,8530.05,8532.77,8530.05,8532.77,6782,192,1777,
2011-06-21_12:02,8533.49,8533.49,8531.32,8532.52,6948,203,1657,
2011-06-21_12:03,8534.27,8540.88,8534.27,8539.85,8834,292,2189,
2011-06-21_12:04,8543.55,8543.55,8541.86,8541.86,7589,252,1914,
2011-06-21_12:05,8541.92,8543.03,8541.42,8541.42,6300,176,1606,
2011-06-21_12:06,8541.20,8542.82,8541.20,8542.82,6963,197,1741,
2011-06-21_12:07,8544.87,8544.87,8543.16,8544.14,5928,187,1483,
2011-06-21_12:08,8544.53,8544.53,8542.62,8544.23,7388,193,1636,
2011-06-21_12:09,8544.46,8544.46,8543.52,8543.66,6287,227,1590,
2011-06-21_12:10,8543.15,8543.39,8541.51,8541.51,5554,169,1464,
2011-06-21_12:11,8541.60,8545.35,8541.60,8545.35,5696,169,1391,
2011-06-21_12:12,8544.67,8545.91,8544.23,8545.91,5588,193,1439,
2011-06-21_12:13,8545.10,8545.43,8542.56,8545.43,7282,178,1539,
2011-06-21_12:14,8543.79,8547.19,8543.79,8546.14,7946,210,1814,
2011-06-21_12:15,8544.14,8545.78,8543.03,8545.78,8512,243,1880,
2011-06-21_12:16,8546.25,8546.98,8544.95,8546.86,7689,185,1612,
2011-06-21_12:17,8547.13,8547.58,8545.16,8546.28,7368,194,1585,
2011-06-21_12:18,8545.33,8545.61,8544.07,8544.56,8709,202,1728,
2011-06-21_12:19,8543.78,8547.37,8543.78,8544.60,6838,207,1657,
2011-06-21_12:20,8545.73,8545.91,8543.63,8544.77,8408,212,1806,
2011-06-21_12:21,8546.14,8546.14,8543.33,8543.69,7335,238,1720,
2011-06-21_12:22,8543.91,8543.91,8541.66,8541.66,7693,212,1817,
2011-06-21_12:23,8541.41,8543.90,8540.86,8541.98,7268,187,1672,
2011-06-21_12:24,8542.52,8542.71,8542.46,8542.71,7883,193,1625,
2011-06-21_12:25,8543.09,8543.09,8541.03,8541.89,6631,183,1444,
2011-06-21_12:26,8541.70,8549.22,8540.93,8549.22,9446,243,2157,
2011-06-21_12:27,8546.64,8551.73,8546.64,8549.13,10554,294,2301,
2011-06-21_12:28,8548.64,8553.83,8548.64,8553.83,11992,338,2195,
2011-06-21_12:29,8553.35,8554.30,8552.94,8552.94,9908,298,2200,
2011-06-21_12:30,8554.17,8556.29,8554.17,8555.37,10383,268,2306,
2011-06-21_12:31,8556.20,8556.62,8554.20,8556.62,10268,278,2154,
2011-06-21_12:32,8558.63,8558.63,8555.19,8555.31,8996,272,2156,
2011-06-21_12:33,8556.51,8557.89,8556.40,8556.40,7414,194,1786,
2011-06-21_12:34,8556.62,8556.84,8555.84,8556.66,9237,242,2108,
2011-06-21_12:35,8554.53,8558.58,8554.53,8558.58,6241,198,1815,
2011-06-21_12:36,8558.27,8558.27,8554.91,8555.41,7295,203,1811,
2011-06-21_12:37,8555.96,8556.16,8554.74,8554.74,9815,273,2077,
2011-06-21_12:38,8554.36,8557.20,8554.36,8555.81,7648,216,1906,
2011-06-21_12:39,8556.62,8556.62,8554.75,8554.75,7872,248,1913,
2011-06-21_12:40,8555.12,8555.12,8554.03,8554.03,9032,227,2101,
2011-06-21_12:41,8554.50,8554.50,8552.26,8553.32,8998,232,1996,
2011-06-21_12:42,8552.06,8553.52,8552.06,8552.20,9393,236,1898,
2011-06-21_12:43,8551.31,8552.75,8551.31,8552.29,11334,246,2068,
2011-06-21_12:44,8552.05,8552.82,8551.51,8552.82,7931,203,1719,
2011-06-21_12:45,8553.11,8553.11,8552.53,8553.06,6660,206,1689,
2011-06-21_12:46,8555.37,8557.59,8553.88,8556.76,9890,260,2339,
2011-06-21_12:47,8555.72,8562.69,8555.72,8558.86,11713,364,2607,
2011-06-21_12:48,8559.25,8566.08,8559.25,8565.36,12390,401,3041,
2011-06-21_12:49,8564.58,8569.36,8563.58,8567.79,13862,410,2991,
2011-06-21_12:50,8567.52,8569.87,8567.52,8569.46,15651,464,3128,
2011-06-21_12:51,8568.39,8570.80,8568.21,8568.66,14997,389,2825,
2011-06-21_12:52,8572.54,8574.19,8571.98,8574.19,14150,404,2975,
2011-06-21_12:53,8573.58,8573.58,8572.03,8572.03,13929,401,3124,
2011-06-21_12:54,8573.42,8574.14,8572.38,8574.14,11736,372,2774,
2011-06-21_12:55,8572.22,8575.16,8571.70,8573.38,9731,323,2468,
2011-06-21_12:56,8574.00,8576.08,8574.00,8574.46,10269,304,2462,
2011-06-21_12:57,8572.91,8574.03,8571.66,8574.03,9892,276,2355,
2011-06-21_12:58,8574.60,8575.52,8574.60,8574.73,11271,338,2452,
2011-06-21_12:59,8575.02,8577.69,8575.02,8577.69,11840,372,2490,
2011-06-21_13:00,8579.46,8584.14,8579.46,8583.35,18069,549,3066,
2011-06-21_13:01,8587.39,8591.98,8587.39,8590.22,17379,536,4045,
2011-06-21_13:02,8591.12,8595.35,8590.17,8595.35,22241,608,4020,
2011-06-21_13:03,8593.69,8593.76,8591.82,8593.76,18179,479,4090,
2011-06-21_13:04,8591.96,8591.96,8589.55,8591.66,18378,473,3805,
2011-06-21_13:05,8591.02,8591.02,8587.50,8587.50,13329,387,3047,
2011-06-21_13:06,8587.22,8587.67,8587.22,8587.36,11951,275,2720,
2011-06-21_13:07,8588.81,8589.16,8586.78,8586.78,11081,305,2496,
2011-06-21_13:08,8586.41,8586.41,8584.55,8584.55,9747,243,2305,
2011-06-21_13:09,8582.30,8583.35,8580.75,8582.11,12354,348,3008,
2011-06-21_13:10,8581.99,8584.29,8581.99,8582.90,11633,363,2802,
2011-06-21_13:11,8584.82,8587.07,8582.14,8587.07,11649,339,2715,
2011-06-21_13:12,8587.90,8587.90,8584.16,8584.66,13829,408,2976,
2011-06-21_13:13,8584.15,8595.77,8584.15,8593.06,15011,443,3203,
2011-06-21_13:14,8591.51,8597.30,8591.51,8595.87,19468,524,3654,
2011-06-21_13:15,8594.58,8594.58,8593.50,8594.30,14370,418,3376,
2011-06-21_13:16,8592.08,8592.08,8589.83,8591.71,15170,473,3651,
2011-06-21_13:17,8591.41,8593.11,8589.33,8593.11,15607,517,3666,
2011-06-21_13:18,8594.82,8595.08,8590.23,8595.08,15386,490,3552,
2011-06-21_13:19,8595.26,8595.26,8589.71,8589.71,16532,561,3671,
2011-06-21_13:20,8590.60,8590.60,8588.33,8588.33,15510,532,3628,
2011-06-21_13:21,8589.03,8590.60,8588.34,8588.34,18786,629,4053,
2011-06-21_13:22,8590.33,8590.33,8587.05,8587.05,17593,469,3737,
2011-06-21_13:23,8587.30,8587.30,8583.61,8583.61,17142,452,3912,
2011-06-21_13:24,8585.30,8591.67,8585.30,8590.40,20802,631,4538,
2011-06-21_13:25,8590.54,8590.84,8589.18,8589.18,20129,503,4020,
2011-06-21_13:26,8589.18,8589.18,8589.18,8589.18,0,0,0,
2011-06-21_13:27,8589.18,8589.18,8589.18,8589.18,0,0,0,
2011-06-21_13:28,8589.18,8589.18,8589.18,8589.18,0,0,0,
2011-06-21_13:29,8589.18,8589.18,8589.18,8589.18,0,0,0,
2011-06-21_13:30,8589.18,8597.62,8589.18,8597.62,110057,4344,26845,
2011-06-22_09:01,8663.86,8669.82,8663.86,8667.76,62320,3456,18285,
2011-06-22_09:02,8670.50,8674.73,8670.50,8672.49,29462,1320,7589,
2011-06-22_09:03,8673.83,8676.11,8673.83,8675.90,28964,1095,7234,
2011-06-22_09:04,8673.30,8673.52,8672.33,8673.39,34973,918,6642,
2011-06-22_09:05,8671.23,8671.23,8668.41,8668.41,38269,826,6240,
2011-06-22_09:06,8665.69,8668.12,8665.69,8666.54,36811,809,5870,
2011-06-22_09:07,8659.64,8659.64,8655.03,8658.28,32511,808,5550,
2011-06-22_09:08,8655.95,8656.21,8652.63,8652.63,28326,657,5164,
2011-06-22_09:09,8652.19,8653.76,8652.19,8652.71,27669,649,4982,
2011-06-22_09:10,8650.01,8652.89,8650.01,8650.46,26214,558,4589,
2011-06-22_09:11,8651.50,8651.76,8651.16,8651.67,28395,602,4744,
2011-06-22_09:12,8649.88,8650.80,8646.12,8646.12,28069,720,4609,
2011-06-22_09:13,8643.54,8643.54,8635.47,8635.47,28998,796,5438,
2011-06-22_09:14,8634.24,8634.24,8630.41,8631.42,30579,792,5324,
2011-06-22_09:15,8630.13,8630.13,8628.55,8629.62,22061,590,4336,
2011-06-22_09:16,8630.82,8634.02,8630.82,8634.02,26376,595,4557,
2011-06-22_09:17,8635.16,8635.76,8634.58,8634.58,24236,579,4354,
2011-06-22_09:18,8635.45,8635.48,8634.42,8635.48,18883,509,3895,
2011-06-22_09:19,8635.52,8637.89,8635.52,8637.76,21471,591,4358,
2011-06-22_09:20,8638.52,8639.63,8638.52,8639.63,19131,441,3990,
2011-06-22_09:21,8639.28,8640.12,8639.28,8639.87,21242,575,4254,
2011-06-22_09:22,8642.01,8642.01,8637.63,8637.63,21329,562,4564,
2011-06-22_09:23,8633.90,8639.86,8633.90,8639.86,21335,529,4513,
2011-06-22_09:24,8636.16,8638.36,8636.16,8638.36,17295,400,3511,
2011-06-22_09:25,8637.20,8639.05,8637.20,8639.05,18782,372,3347,
2011-06-22_09:26,8639.34,8642.37,8639.34,8639.42,22150,488,4228,
2011-06-22_09:27,8640.40,8644.31,8640.40,8640.86,23588,485,4103,
2011-06-22_09:28,8643.84,8646.90,8640.71,8646.90,22900,429,4074,
2011-06-22_09:29,8645.56,8645.62,8643.29,8643.29,25382,632,4941,
2011-06-22_09:30,8645.06,8648.11,8645.06,8645.41,25575,614,4782,
2011-06-22_09:31,8646.41,8649.99,8646.41,8649.99,24342,562,4726,
2011-06-22_09:32,8651.94,8655.92,8651.94,8652.97,25304,572,4819,
2011-06-22_09:33,8656.67,8660.31,8654.31,8660.31,26484,635,4958,
2011-06-22_09:34,8658.95,8660.20,8656.31,8656.31,22668,592,5012,
2011-06-22_09:35,8661.07,8662.60,8660.75,8660.75,22151,539,4612,
2011-06-22_09:36,8659.51,8661.48,8659.51,8659.80,21451,503,4421,
2011-06-22_09:37,8659.52,8659.52,8655.13,8656.05,25375,690,4611,
2011-06-22_09:38,8658.18,8658.18,8654.08,8655.46,20949,543,4146,
2011-06-22_09:39,8654.26,8654.56,8650.30,8650.30,18468,617,3789,
2011-06-22_09:40,8647.50,8653.49,8647.50,8653.49,19058,560,3665,
2011-06-22_09:41,8647.97,8649.84,8647.97,8649.84,12707,374,3058,
2011-06-22_09:42,8650.09,8652.28,8650.09,8650.60,12359,322,2783,
2011-06-22_09:43,8652.97,8652.97,8650.53,8650.76,11256,285,2498,
2011-06-22_09:44,8651.42,8652.03,8647.87,8647.87,13968,469,3063,
2011-06-22_09:45,8649.47,8649.47,8646.69,8647.48,12638,299,2744,
2011-06-22_09:46,8649.07,8650.29,8648.04,8650.29,11780,271,2711,
2011-06-22_09:47,8649.65,8651.15,8649.65,8650.86,12237,307,2469,
2011-06-22_09:48,8650.83,8650.83,8648.11,8648.11,14157,391,2840,
2011-06-22_09:49,8649.95,8649.95,8648.28,8648.98,12128,316,2674,
2011-06-22_09:50,8651.70,8652.90,8649.49,8649.49,11144,302,2559,
2011-06-22_09:51,8650.57,8653.25,8650.57,8651.44,14535,350,3016,
2011-06-22_09:52,8653.87,8655.33,8652.65,8653.81,14187,417,3056,
2011-06-22_09:53,8653.71,8653.71,8652.97,8653.58,16431,468,3359,
2011-06-22_09:54,8651.79,8653.95,8651.79,8652.17,12327,391,3009,
2011-06-22_09:55,8652.16,8653.29,8649.88,8653.29,13889,371,2955,
2011-06-22_09:56,8650.84,8651.44,8649.25,8649.25,14035,394,3002,
2011-06-22_09:57,8650.32,8651.46,8650.00,8651.46,15393,382,2963,
2011-06-22_09:58,8651.34,8654.38,8649.63,8654.01,13793,341,2878,
2011-06-22_09:59,8653.99,8653.99,8651.21,8651.31,10241,284,2495,
2011-06-22_10:00,8652.66,8652.66,8649.31,8649.31,10215,255,2408,
2011-06-22_10:01,8648.83,8649.46,8647.51,8647.51,10422,274,2420,
2011-06-22_10:02,8647.32,8647.32,8646.15,8647.32,15477,489,2982,
2011-06-22_10:03,8644.70,8644.70,8642.76,8643.65,13702,405,2958,
2011-06-22_10:04,8645.59,8647.95,8645.59,8646.60,13768,272,2460,
2011-06-22_10:05,8645.68,8646.36,8645.55,8646.36,8767,204,1960,
2011-06-22_10:06,8645.63,8647.82,8645.63,8647.82,7766,200,1957,
2011-06-22_10:07,8648.91,8648.91,8646.92,8647.69,7499,186,1699,
2011-06-22_10:08,8647.87,8650.44,8647.87,8648.80,8479,241,1939,
2011-06-22_10:09,8649.84,8649.84,8648.27,8648.38,7646,195,1771,
2011-06-22_10:10,8651.33,8653.59,8650.46,8653.59,8545,248,2224,
2011-06-22_10:11,8654.81,8654.81,8650.83,8653.16,9136,294,2314,
2011-06-22_10:12,8657.03,8657.03,8653.60,8653.60,11770,360,2451,
2011-06-22_10:13,8656.44,8658.88,8656.44,8658.44,9684,299,2389,
2011-06-22_10:14,8658.09,8660.58,8656.62,8660.58,13168,324,2585,
2011-06-22_10:15,8660.13,8660.13,8656.79,8659.12,10877,299,2549,
2011-06-22_10:16,8659.35,8661.15,8659.27,8661.15,9769,266,2213,
2011-06-22_10:17,8660.37,8661.32,8660.37,8661.32,9826,276,2229,
2011-06-22_10:18,8659.36,8663.80,8659.36,8663.69,13851,448,2799,
2011-06-22_10:19,8660.28,8661.05,8658.92,8661.05,11983,359,3110,
2011-06-22_10:20,8657.75,8657.75,8655.94,8655.94,17554,574,3798,
2011-06-22_10:21,8654.51,8655.07,8654.51,8654.77,18065,454,3279,
2011-06-22_10:22,8656.11,8656.11,8652.08,8653.38,11559,305,2537,
2011-06-22_10:23,8655.54,8655.54,8650.66,8650.66,11344,287,2367,
2011-06-22_10:24,8651.02,8652.71,8651.02,8651.96,9137,229,2041,
2011-06-22_10:25,8652.92,8653.67,8651.56,8651.56,7889,221,1945,
2011-06-22_10:26,8653.07,8655.01,8653.06,8654.20,8630,245,2052,
2011-06-22_10:27,8654.78,8654.78,8651.70,8652.31,8574,249,1999,
2011-06-22_10:28,8652.08,8653.81,8651.85,8651.85,8478,273,2197,
2011-06-22_10:29,8652.44,8652.44,8650.68,8650.68,6664,214,1809,
2011-06-22_10:30,8651.47,8653.48,8651.46,8653.14,6296,182,1720,
2011-06-22_10:31,8650.27,8651.68,8650.27,8650.83,7559,222,1924,
2011-06-22_10:32,8651.18,8654.05,8651.18,8654.05,6912,183,1621,
2011-06-22_10:33,8655.83,8655.83,8650.50,8650.50,6400,212,1815,
2011-06-22_10:34,8652.46,8652.46,8649.82,8649.82,8686,252,1936,
2011-06-22_10:35,8648.84,8649.59,8648.84,8649.22,7057,194,1754,
2011-06-22_10:36,8649.34,8649.34,8648.92,8649.26,6861,221,1872,
2011-06-22_10:37,8647.89,8651.80,8647.89,8650.84,7063,245,1885,
2011-06-22_10:38,8650.47,8651.87,8650.47,8651.53,7055,181,1715,
2011-06-22_10:39,8649.51,8654.07,8649.51,8654.07,6072,169,1471,
2011-06-22_10:40,8651.99,8653.58,8651.99,8653.51,5304,177,1562,
2011-06-22_10:41,8653.96,8655.76,8653.96,8655.21,6252,176,1587,
2011-06-22_10:42,8655.91,8655.91,8653.96,8655.44,8276,325,1977,
2011-06-22_10:43,8655.57,8659.59,8655.57,8656.16,7323,302,1906,
2011-06-22_10:44,8657.91,8658.94,8655.57,8655.57,7836,293,1998,
2011-06-22_10:45,8655.68,8658.57,8655.68,8655.68,6986,212,1741,
2011-06-22_10:46,8658.18,8659.03,8658.18,8658.88,7128,221,1709,
2011-06-22_10:47,8658.36,8659.25,8657.84,8657.90,6771,245,1704,
2011-06-22_10:48,8659.96,8660.05,8659.18,8659.18,7110,227,1605,
2011-06-22_10:49,8659.26,8662.11,8657.56,8662.11,8227,205,1833,
2011-06-22_10:50,8662.84,8663.95,8662.84,8663.40,7099,239,1840,
2011-06-22_10:51,8660.96,8660.96,8660.44,8660.44,7610,295,2013,
2011-06-22_10:52,8660.12,8662.35,8660.12,8662.35,7451,228,1774,
2011-06-22_10:53,8664.01,8664.01,8660.94,8661.27,9400,276,2014,
2011-06-22_10:54,8664.20,8664.20,8662.38,8662.38,8855,250,2019,
2011-06-22_10:55,8661.24,8665.87,8661.24,8665.87,9248,266,2155,
2011-06-22_10:56,8663.30,8665.05,8663.30,8663.65,11214,312,2858,
2011-06-22_10:57,8666.02,8668.72,8666.02,8668.30,10317,251,2261,
2011-06-22_10:58,8667.02,8669.80,8666.64,8666.64,11083,324,2616,
2011-06-22_10:59,8667.13,8668.78,8667.13,8668.78,9512,283,2270,
2011-06-22_11:00,8667.18,8667.29,8665.33,8665.33,8601,351,2143,
2011-06-22_11:01,8666.85,8669.66,8666.85,8669.51,11895,604,2491,
2011-06-22_11:02,8668.27,8673.25,8668.27,8671.62,13630,444,2918,
2011-06-22_11:03,8669.33,8671.65,8669.33,8671.65,10522,360,2480,
2011-06-22_11:04,8669.71,8671.59,8667.83,8667.83,9911,285,2426,
2011-06-22_11:05,8668.11,8670.41,8668.11,8668.96,10069,296,2523,
2011-06-22_11:06,8668.51,8669.57,8668.20,8669.29,12690,339,2671,
2011-06-22_11:07,8668.48,8670.65,8668.48,8670.59,10033,253,2060,
2011-06-22_11:08,8670.49,8675.84,8670.49,8675.84,11870,283,2262,
2011-06-22_11:09,8671.35,8674.58,8671.35,8674.34,12249,324,2474,
2011-06-22_11:10,8673.55,8674.00,8673.54,8673.62,11379,250,2193,
2011-06-22_11:11,8672.20,8674.81,8672.20,8672.57,12383,267,2505,
2011-06-22_11:12,8675.14,8676.85,8675.14,8676.33,10722,229,2101,
2011-06-22_11:13,8674.19,8677.05,8674.19,8677.05,10546,282,2306,
2011-06-22_11:14,8677.70,8678.27,8675.41,8675.41,9684,246,2094,
2011-06-22_11:15,8678.67,8678.67,8676.20,8676.75,12162,326,2697,
2011-06-22_11:16,8677.35,8679.37,8677.35,8679.37,13679,304,2678,
2011-06-22_11:17,8677.02,8677.48,8676.70,8676.70,13499,361,2616,
2011-06-22_11:18,8676.11,8676.57,8675.50,8675.50,10341,289,2523,
2011-06-22_11:19,8674.98,8676.30,8673.41,8676.30,12773,343,2541,
2011-06-22_11:20,8673.26,8675.41,8672.40,8675.41,10785,251,2368,
2011-06-22_11:21,8673.52,8674.21,8673.17,8674.21,11694,272,2495,
2011-06-22_11:22,8671.54,8674.38,8668.36,8668.36,12348,376,2736,
2011-06-22_11:23,8668.39,8668.39,8665.94,8665.94,11346,317,2446,
2011-06-22_11:24,8664.85,8665.30,8664.19,8664.46,11209,348,2553,
2011-06-22_11:25,8663.89,8665.00,8663.89,8664.74,9804,264,2123,
2011-06-22_11:26,8667.17,8667.17,8664.08,8664.67,9896,298,2124,
2011-06-22_11:27,8663.44,8663.44,8660.38,8660.38,10472,328,2196,
2011-06-22_11:28,8661.49,8661.49,8659.15,8659.47,9939,242,2075,
2011-06-22_11:29,8659.02,8659.31,8659.02,8659.31,8530,219,2144,
2011-06-22_11:30,8658.09,8658.23,8656.10,8656.10,9937,310,2350,
2011-06-22_11:31,8655.03,8655.03,8652.64,8653.39,11302,291,2653,
2011-06-22_11:32,8652.85,8652.85,8650.50,8651.78,9887,251,2270,
2011-06-22_11:33,8652.53,8654.21,8651.78,8651.78,8568,279,2318,
2011-06-22_11:34,8653.62,8653.62,8651.78,8653.23,7173,268,2063,
2011-06-22_11:35,8653.44,8653.44,8650.48,8650.54,7736,201,1845,
2011-06-22_11:36,8654.87,8654.87,8652.82,8652.82,7894,231,1770,
2011-06-22_11:37,8650.94,8652.17,8648.01,8648.01,10473,309,2111,
2011-06-22_11:38,8644.33,8645.48,8643.15,8643.15,20491,701,3764,
2011-06-22_11:39,8642.98,8642.98,8640.42,8640.42,12661,344,2607,
2011-06-22_11:40,8642.49,8642.49,8640.52,8640.76,11458,296,2648,
2011-06-22_11:41,8634.34,8634.34,8629.72,8629.72,18628,563,4033,
2011-06-22_11:42,8628.65,8628.65,8627.60,8627.87,20506,691,4248,
2011-06-22_11:43,8626.90,8629.28,8626.74,8629.28,15797,415,3610,
2011-06-22_11:44,8629.20,8631.27,8629.20,8630.99,12997,308,2746,
2011-06-22_11:45,8630.57,8631.27,8630.35,8631.27,9198,232,2073,
2011-06-22_11:46,8628.40,8628.40,8617.78,8617.78,30581,966,5879,
2011-06-22_11:47,8613.75,8613.75,8609.49,8610.15,20926,549,4370,
2011-06-22_11:48,8612.09,8612.83,8611.82,8612.61,12362,354,2771,
2011-06-22_11:49,8613.50,8615.47,8613.50,8615.47,11078,284,2306,
2011-06-22_11:50,8617.84,8619.59,8617.84,8619.59,9462,237,2069,
2011-06-22_11:51,8620.21,8622.51,8620.21,8622.27,6720,170,1678,
2011-06-22_11:52,8622.55,8624.25,8621.35,8624.25,8383,200,1757,
2011-06-22_11:53,8622.55,8624.45,8622.55,8624.45,7384,193,1684,
2011-06-22_11:54,8623.47,8623.47,8612.34,8612.34,10431,341,2724,
2011-06-22_11:55,8609.18,8609.18,8605.74,8605.76,17620,481,3761,
2011-06-22_11:56,8605.24,8605.96,8604.17,8604.17,9895,280,2219,
2011-06-22_11:57,8605.81,8607.55,8605.81,8607.27,8501,207,1794,
2011-06-22_11:58,8607.09,8612.09,8607.09,8612.09,6877,173,1695,
2011-06-22_11:59,8610.80,8612.82,8610.80,8612.82,6474,183,1502,
2011-06-22_12:00,8614.67,8614.67,8613.23,8614.48,5742,127,1296,
2011-06-22_12:01,8613.16,8613.16,8610.68,8610.78,8219,193,1639,
2011-06-22_12:02,8609.33,8609.33,8604.08,8604.18,8437,273,2304,
2011-06-22_12:03,8605.47,8608.89,8605.47,8608.89,7836,275,1817,
2011-06-22_12:04,8606.66,8608.52,8606.66,8608.52,6612,178,1594,
2011-06-22_12:05,8610.24,8610.86,8610.24,8610.29,6439,167,1465,
2011-06-22_12:06,8610.53,8613.27,8610.53,8610.85,5296,148,1341,
2011-06-22_12:07,8614.55,8614.55,8611.82,8612.85,5949,168,1304,
2011-06-22_12:08,8612.92,8612.92,8609.70,8611.85,6281,186,1650,
2011-06-22_12:09,8612.30,8612.30,8609.09,8610.12,6844,215,1584,
2011-06-22_12:10,8609.09,8611.91,8609.09,8611.91,6133,256,1428,
2011-06-22_12:11,8610.91,8612.90,8610.91,8611.71,5847,153,1285,
2011-06-22_12:12,8614.51,8614.51,8610.50,8612.85,5502,186,1470,
2011-06-22_12:13,8615.36,8615.36,8613.54,8613.54,6390,128,1268,
2011-06-22_12:14,8614.20,8617.58,8614.20,8617.55,5703,141,1258,
2011-06-22_12:15,8616.62,8617.25,8616.62,8617.12,6222,151,1394,
2011-06-22_12:16,8615.74,8615.74,8612.09,8612.09,7214,191,1849,
2011-06-22_12:17,8610.14,8611.79,8610.14,8611.79,7324,197,1798,
2011-06-22_12:18,8612.73,8613.56,8611.70,8611.83,7552,225,1768,
2011-06-22_12:19,8614.62,8614.62,8610.22,8611.25,6385,194,1567,
2011-06-22_12:20,8611.20,8611.53,8609.00,8609.95,5819,202,1675,
2011-06-22_12:21,8610.56,8610.56,8609.25,8609.36,6903,181,1634,
2011-06-22_12:22,8609.68,8610.44,8609.68,8610.44,5624,146,1345,
2011-06-22_12:23,8611.72,8612.85,8611.72,8612.85,4605,146,1276,
2011-06-22_12:24,8613.26,8615.01,8613.26,8614.15,5554,136,1276,
2011-06-22_12:25,8615.36,8616.75,8615.36,8616.75,5439,146,1350,
2011-06-22_12:26,8614.59,8617.63,8614.59,8617.39,5770,145,1264,
2011-06-22_12:27,8616.81,8616.81,8613.20,8613.24,5606,170,1457,
2011-06-22_12:28,8616.99,8616.99,8610.33,8610.33,6346,205,1729,
2011-06-22_12:29,8611.08,8611.08,8606.83,8606.83,7829,236,2072,
2011-06-22_12:30,8603.77,8604.10,8602.51,8603.72,10985,503,2989,
2011-06-22_12:31,8604.90,8604.90,8600.31,8600.31,12367,373,2828,
2011-06-22_12:32,8598.78,8600.19,8598.08,8598.08,10487,319,2588,
2011-06-22_12:33,8598.99,8600.76,8598.26,8600.76,9783,263,2243,
2011-06-22_12:34,8601.50,8601.98,8600.85,8601.03,8049,232,1845,
2011-06-22_12:35,8601.65,8602.86,8601.65,8602.60,10277,260,1901,
2011-06-22_12:36,8601.75,8603.05,8601.67,8601.67,7382,185,1580,
2011-06-22_12:37,8603.17,8603.98,8602.01,8603.98,6664,192,1503,
2011-06-22_12:38,8605.12,8605.12,8601.80,8604.27,5925,160,1476,
2011-06-22_12:39,8604.75,8605.83,8604.75,8605.48,6861,179,1415,
2011-06-22_12:40,8603.58,8606.89,8603.58,8603.86,6445,156,1390,
2011-06-22_12:41,8604.73,8607.86,8604.73,8607.86,7009,226,1611,
2011-06-22_12:42,8606.67,8608.87,8606.27,8607.87,9171,250,1522,
2011-06-22_12:43,8608.11,8610.41,8607.83,8607.83,7238,223,1610,
2011-06-22_12:44,8608.24,8611.91,8607.64,8611.86,9681,212,1658,
2011-06-22_12:45,8612.04,8612.10,8610.90,8610.90,9156,266,1766,
2011-06-22_12:46,8613.57,8618.17,8613.57,8618.17,9526,331,2083,
2011-06-22_12:47,8620.59,8622.73,8620.59,8622.73,9344,355,1869,
2011-06-22_12:48,8621.47,8625.65,8621.47,8624.95,12338,560,2384,
2011-06-22_12:49,8625.96,8627.19,8625.89,8625.89,9489,298,1989,
2011-06-22_12:50,8625.70,8626.71,8625.70,8626.71,8200,251,1871,
2011-06-22_12:51,8626.93,8626.93,8621.65,8621.65,8705,268,2079,
2011-06-22_12:52,8623.33,8623.33,8620.61,8621.73,8623,253,1928,
2011-06-22_12:53,8621.70,8621.77,8621.44,8621.77,8426,277,1760,
2011-06-22_12:54,8621.10,8622.17,8619.52,8619.52,6325,222,1661,
2011-06-22_12:55,8618.88,8621.23,8618.88,8621.23,5769,191,1554,
2011-06-22_12:56,8621.99,8621.99,8619.38,8621.79,7617,239,1784,
2011-06-22_12:57,8623.30,8624.71,8622.82,8622.82,7292,243,1894,
2011-06-22_12:58,8622.50,8623.80,8622.50,8623.80,6743,199,1642,
2011-06-22_12:59,8622.82,8624.32,8622.82,8624.32,7541,165,1617,
2011-06-22_13:00,8624.89,8625.37,8624.35,8624.96,9758,277,1965,
2011-06-22_13:01,8623.68,8625.33,8623.68,8625.33,11267,309,2337,
2011-06-22_13:02,8627.40,8628.16,8626.61,8628.16,11651,308,2270,
2011-06-22_13:03,8628.54,8630.11,8627.95,8630.11,11906,248,2481,
2011-06-22_13:04,8630.86,8630.86,8629.85,8630.20,14468,281,2880,
2011-06-22_13:05,8631.38,8631.39,8630.24,8630.24,13310,295,2968,
2011-06-22_13:06,8631.56,8634.48,8631.56,8634.15,14969,315,3007,
2011-06-22_13:07,8633.83,8637.34,8633.83,8637.25,12379,315,2753,
2011-06-22_13:08,8635.68,8637.43,8635.68,8635.99,12315,293,2525,
2011-06-22_13:09,8636.74,8637.99,8636.68,8636.68,10521,260,2435,
2011-06-22_13:10,8637.16,8637.60,8636.67,8637.60,11603,256,2539,
2011-06-22_13:11,8637.42,8639.01,8637.42,8639.01,12534,307,2897,
2011-06-22_13:12,8638.53,8639.92,8638.53,8638.84,12009,313,2625,
2011-06-22_13:13,8639.41,8639.41,8638.03,8638.03,11636,327,2650,
2011-06-22_13:14,8636.75,8636.75,8632.53,8632.53,16026,505,3266,
2011-06-22_13:15,8632.20,8632.20,8630.04,8630.04,13930,389,3199,
2011-06-22_13:16,8629.37,8629.37,8625.19,8625.19,15150,481,3407,
2011-06-22_13:17,8623.42,8623.42,8621.43,8622.06,16306,513,3731,
2011-06-22_13:18,8621.89,8621.89,8619.41,8619.41,13672,420,3231,
2011-06-22_13:19,8617.63,8618.91,8617.63,8618.91,16584,442,3294,
2011-06-22_13:20,8620.76,8621.32,8620.47,8621.32,14587,415,3057,
2011-06-22_13:21,8622.06,8625.53,8622.06,8625.53,17068,497,3526,
2011-06-22_13:22,8626.07,8628.48,8626.07,8626.23,14404,371,3251,
2011-06-22_13:23,8629.30,8629.57,8629.13,8629.57,18264,735,3526,
2011-06-22_13:24,8630.51,8634.37,8629.57,8634.37,20673,518,3976,
2011-06-22_13:25,8634.52,8634.52,8629.62,8630.89,21437,706,4491,
2011-06-22_13:26,8630.90,8630.90,8630.90,8630.90,0,0,0,
2011-06-22_13:27,8630.90,8630.90,8630.90,8630.90,0,0,0,
2011-06-22_13:28,8630.90,8630.90,8630.90,8630.90,0,0,0,
2011-06-22_13:29,8630.90,8630.90,8630.90,8630.90,0,0,0,
2011-06-22_13:30,8630.90,8630.90,8621.04,8621.04,137835,6049,28373,
2011-06-23_09:01,8601.15,8601.15,8593.35,8593.35,65847,2772,15897,
2011-06-23_09:02,8588.68,8588.68,8581.76,8581.76,21456,796,5505,
2011-06-23_09:03,8576.96,8576.96,8572.09,8572.09,25015,899,5815,
2011-06-23_09:04,8570.13,8570.13,8563.72,8563.72,33752,855,5572,
2011-06-23_09:05,8562.60,8565.56,8562.60,8564.44,31229,698,5008,
2011-06-23_09:06,8563.70,8566.28,8563.70,8566.28,28971,618,4573,
2011-06-23_09:07,8567.62,8569.26,8567.62,8569.16,26695,630,4416,
2011-06-23_09:08,8576.94,8597.14,8576.94,8597.14,40764,1132,6060,
2011-06-23_09:09,8599.38,8610.38,8599.38,8610.38,32728,945,6014,
2011-06-23_09:10,8612.51,8614.87,8611.15,8611.15,28694,794,5446,
2011-06-23_09:11,8614.05,8614.05,8611.08,8611.08,26084,631,5049,
2011-06-23_09:12,8611.68,8611.68,8608.40,8608.40,21681,572,4367,
2011-06-23_09:13,8608.10,8610.95,8608.10,8608.17,33396,825,4369,
2011-06-23_09:14,8610.18,8615.44,8610.18,8615.44,25799,701,4455,
2011-06-23_09:15,8619.39,8619.39,8617.72,8618.42,21002,562,4016,
2011-06-23_09:16,8617.09,8617.35,8616.38,8617.35,17137,492,3771,
2011-06-23_09:17,8614.27,8618.78,8614.27,8618.23,16090,468,3523,
2011-06-23_09:18,8616.42,8616.80,8615.88,8616.09,16866,398,3079,
2011-06-23_09:19,8615.28,8615.28,8613.45,8613.45,19339,480,3333,
2011-06-23_09:20,8611.76,8611.76,8610.50,8610.50,14555,356,3007,
2011-06-23_09:21,8608.51,8608.51,8605.84,8605.84,15890,434,3048,
2011-06-23_09:22,8604.73,8604.73,8602.42,8602.42,15993,397,3169,
2011-06-23_09:23,8601.28,8601.28,8599.27,8599.27,15301,394,3078,
2011-06-23_09:24,8597.80,8597.80,8597.05,8597.54,13919,337,2660,
2011-06-23_09:25,8601.58,8601.58,8596.44,8596.95,17035,409,2848,
2011-06-23_09:26,8598.43,8601.58,8598.43,8601.43,14370,360,2803,
2011-06-23_09:27,8601.53,8601.53,8599.45,8600.32,11741,360,2656,
2011-06-23_09:28,8601.39,8602.95,8601.39,8602.51,12381,379,2601,
2011-06-23_09:29,8601.66,8604.27,8601.66,8604.08,14533,380,2941,
2011-06-23_09:30,8602.94,8605.14,8602.54,8605.14,12643,312,2747,
2011-06-23_09:31,8602.45,8603.36,8602.45,8603.01,11527,313,2615,
2011-06-23_09:32,8604.40,8604.40,8600.78,8600.78,10297,315,2557,
2011-06-23_09:33,8600.74,8600.74,8599.26,8599.52,17116,503,3067,
2011-06-23_09:34,8597.86,8599.46,8596.91,8599.46,14209,343,3095,
2011-06-23_09:35,8597.87,8597.87,8594.25,8594.47,13365,343,2650,
2011-06-23_09:36,8592.74,8593.57,8592.74,8592.87,12377,314,2606,
2011-06-23_09:37,8592.59,8593.22,8591.49,8591.49,10916,266,2374,
2011-06-23_09:38,8592.04,8592.70,8590.87,8592.70,12297,319,2579,
2011-06-23_09:39,8590.38,8590.57,8589.09,8589.09,13783,317,2425,
2011-06-23_09:40,8587.79,8587.79,8585.42,8585.42,15992,350,2739,
2011-06-23_09:41,8584.87,8584.87,8581.05,8581.05,16802,496,3140,
2011-06-23_09:42,8581.34,8581.34,8577.66,8577.66,17307,454,3132,
2011-06-23_09:43,8577.94,8577.94,8576.81,8576.81,19835,473,3437,
2011-06-23_09:44,8575.98,8577.04,8575.98,8576.51,16984,453,3205,
2011-06-23_09:45,8576.56,8576.56,8575.51,8575.81,17368,394,2745,
2011-06-23_09:46,8576.18,8576.18,8569.71,8569.71,17720,466,3177,
2011-06-23_09:47,8568.08,8568.58,8567.58,8568.58,12728,360,2772,
2011-06-23_09:48,8568.30,8569.29,8568.30,8569.29,12651,345,2756,
2011-06-23_09:49,8569.77,8570.00,8569.74,8569.74,14398,315,2668,
2011-06-23_09:50,8570.50,8571.69,8570.50,8571.69,10675,248,2287,
2011-06-23_09:51,8571.55,8572.73,8570.54,8572.51,10582,266,2271,
2011-06-23_09:52,8573.24,8575.05,8573.20,8573.20,9349,240,2079,
2011-06-23_09:53,8575.25,8575.96,8575.25,8575.96,8657,228,1830,
2011-06-23_09:54,8574.10,8577.82,8574.10,8577.74,9473,297,2262,
2011-06-23_09:55,8577.58,8577.75,8576.80,8577.75,10553,306,2475,
2011-06-23_09:56,8577.88,8580.35,8577.88,8578.97,11876,261,2266,
2011-06-23_09:57,8581.34,8581.34,8579.49,8580.81,9839,280,2102,
2011-06-23_09:58,8581.01,8581.58,8580.23,8580.76,9375,253,2058,
2011-06-23_09:59,8581.61,8584.90,8581.61,8584.90,9467,363,1899,
2011-06-23_10:00,8585.06,8587.44,8585.06,8587.44,14063,421,2629,
2011-06-23_10:01,8587.52,8589.97,8587.52,8589.97,15183,443,2709,
2011-06-23_10:02,8589.35,8589.35,8585.84,8585.90,15483,433,2937,
2011-06-23_10:03,8586.82,8586.82,8581.67,8581.67,11319,368,2761,
2011-06-23_10:04,8582.24,8582.34,8581.47,8582.34,9858,258,2437,
2011-06-23_10:05,8582.35,8584.26,8582.35,8583.52,9044,268,2155,
2011-06-23_10:06,8581.19,8582.94,8580.30,8582.76,9074,315,2121,
2011-06-23_10:07,8580.39,8580.39,8577.18,8577.18,10572,285,2541,
2011-06-23_10:08,8575.67,8576.18,8575.23,8576.18,11205,322,2435,
2011-06-23_10:09,8573.98,8573.98,8571.89,8572.07,11001,257,2294,
2011-06-23_10:10,8571.22,8571.22,8569.24,8569.24,10630,340,2546,
2011-06-23_10:11,8570.66,8571.60,8570.27,8571.60,12343,370,2772,
2011-06-23_10:12,8567.99,8572.21,8567.99,8570.65,10066,278,2290,
2011-06-23_10:13,8569.03,8569.03,8568.27,8568.27,10960,297,2600,
2011-06-23_10:14,8568.11,8569.08,8567.88,8569.08,14146,288,2506,
2011-06-23_10:15,8568.70,8570.44,8568.70,8570.44,9800,263,2130,
2011-06-23_10:16,8569.39,8571.86,8569.39,8571.86,10037,215,2019,
2011-06-23_10:17,8571.51,8575.28,8571.51,8575.28,11339,301,2010,
2011-06-23_10:18,8576.48,8576.48,8573.98,8574.79,9448,258,2092,
2011-06-23_10:19,8574.91,8575.82,8574.91,8575.82,9217,253,1991,
2011-06-23_10:20,8576.05,8576.08,8575.50,8575.82,8234,219,1810,
2011-06-23_10:21,8576.69,8576.69,8576.36,8576.56,10157,347,2103,
2011-06-23_10:22,8575.21,8577.22,8575.21,8576.53,10304,284,1984,
2011-06-23_10:23,8577.89,8577.89,8574.85,8576.18,10319,245,1877,
2011-06-23_10:24,8574.46,8575.59,8573.56,8575.59,8971,186,1710,
2011-06-23_10:25,8574.64,8575.72,8574.64,8575.67,7868,203,1693,
2011-06-23_10:26,8575.16,8576.04,8575.16,8575.51,7236,225,1571,
2011-06-23_10:27,8575.96,8582.42,8575.96,8582.42,13111,411,2439,
2011-06-23_10:28,8585.85,8592.93,8585.20,8592.93,14896,413,2750,
2011-06-23_10:29,8592.90,8592.94,8592.63,8592.63,14421,415,3013,
2011-06-23_10:30,8592.83,8593.46,8592.83,8592.86,10111,351,2163,
2011-06-23_10:31,8593.30,8594.14,8591.97,8591.97,9359,299,2382,
2011-06-23_10:32,8593.37,8593.37,8590.63,8590.63,9028,229,1929,
2011-06-23_10:33,8591.80,8591.85,8591.49,8591.72,8294,279,2148,
2011-06-23_10:34,8590.23,8590.41,8589.00,8589.00,8989,264,2182,
2011-06-23_10:35,8588.98,8588.98,8585.21,8585.21,7079,220,1907,
2011-06-23_10:36,8585.73,8585.73,8583.61,8583.70,7654,215,1898,
2011-06-23_10:37,8583.29,8584.97,8581.65,8581.79,6821,205,1863,
2011-06-23_10:38,8581.91,8581.91,8580.84,8580.84,9004,268,2271,
2011-06-23_10:39,8580.88,8581.45,8580.80,8581.45,8950,263,2281,
2011-06-23_10:40,8581.66,8582.56,8581.66,8582.56,7868,237,2163,
2011-06-23_10:41,8583.63,8585.38,8583.63,8585.11,9437,315,2216,
2011-06-23_10:42,8586.98,8590.25,8586.98,8590.12,7803,260,2136,
2011-06-23_10:43,8590.61,8590.61,8589.32,8589.66,7498,231,1797,
2011-06-23_10:44,8588.83,8589.04,8587.96,8588.14,8011,271,2063,
2011-06-23_10:45,8588.51,8591.42,8588.51,8591.20,6913,217,1814,
2011-06-23_10:46,8591.36,8592.33,8591.12,8592.33,7599,216,1765,
2011-06-23_10:47,8592.49,8592.49,8590.11,8590.80,10305,258,1963,
2011-06-23_10:48,8592.55,8592.71,8592.46,8592.67,8047,261,1844,
2011-06-23_10:49,8593.57,8593.57,8592.01,8592.01,7272,195,1648,
2011-06-23_10:50,8592.71,8592.71,8590.28,8592.53,8138,237,2006,
2011-06-23_10:51,8591.78,8593.27,8591.27,8592.77,6888,237,1819,
2011-06-23_10:52,8591.27,8592.62,8590.54,8590.54,7366,247,1820,
2011-06-23_10:53,8590.25,8591.18,8590.25,8591.01,8299,230,1919,
2011-06-23_10:54,8591.22,8591.33,8590.32,8591.02,7205,188,1780,
2011-06-23_10:55,8591.29,8591.99,8589.76,8590.27,6965,184,1722,
2011-06-23_10:56,8591.33,8593.68,8591.33,8592.87,7649,198,1773,
2011-06-23_10:57,8592.50,8594.31,8592.50,8594.03,7143,206,1744,
2011-06-23_10:58,8591.70,8594.01,8591.70,8592.81,7497,247,1935,
2011-06-23_10:59,8595.02,8595.02,8593.95,8593.95,8213,184,1700,
2011-06-23_11:00,8594.16,8595.69,8594.16,8594.79,6501,182,1764,
2011-06-23_11:01,8593.29,8596.17,8593.29,8596.17,8562,250,2100,
2011-06-23_11:02,8594.77,8596.18,8594.77,8594.95,8146,227,1843,
2011-06-23_11:03,8594.74,8595.80,8594.74,8595.51,9371,274,1878,
2011-06-23_11:04,8595.59,8595.62,8594.16,8594.16,7993,256,1764,
2011-06-23_11:05,8594.24,8595.97,8592.92,8593.29,5302,157,1476,
2011-06-23_11:06,8592.30,8595.08,8592.30,8594.94,6533,171,1592,
2011-06-23_11:07,8593.49,8596.32,8593.49,8595.35,6653,222,1657,
2011-06-23_11:08,8592.77,8593.22,8592.77,8592.77,5587,201,1525,
2011-06-23_11:09,8594.55,8594.55,8590.53,8590.53,6464,204,1660,
2011-06-23_11:10,8592.21,8592.36,8590.21,8591.38,7302,250,2046,
2011-06-23_11:11,8592.73,8592.73,8591.46,8591.46,8389,233,1885,
2011-06-23_11:12,8589.93,8590.99,8588.83,8589.43,9392,288,1964,
2011-06-23_11:13,8590.39,8590.99,8590.37,8590.49,7298,235,1822,
2011-06-23_11:14,8589.15,8590.06,8589.15,8589.66,8104,257,1882,
2011-06-23_11:15,8588.46,8588.46,8587.62,8587.62,7682,262,1796,
2011-06-23_11:16,8587.61,8587.61,8585.99,8585.99,9774,263,2013,
2011-06-23_11:17,8585.19,8585.69,8583.20,8583.20,6842,239,1785,
2011-06-23_11:18,8582.54,8582.54,8581.34,8581.34,9802,313,2231,
2011-06-23_11:19,8581.19,8581.91,8581.19,8581.91,8259,302,1832,
2011-06-23_11:20,8581.47,8583.90,8581.47,8582.08,8722,250,1757,
2011-06-23_11:21,8581.51,8581.51,8580.51,8581.21,5779,190,1491,
2011-06-23_11:22,8580.21,8582.35,8579.44,8579.44,7182,205,1630,
2011-06-23_11:23,8579.11,8579.11,8578.14,8578.14,7048,197,1625,
2011-06-23_11:24,8578.45,8579.16,8577.82,8577.82,6990,219,1569,
2011-06-23_11:25,8577.72,8577.98,8577.52,8577.98,6352,198,1584,
2011-06-23_11:26,8577.72,8582.34,8577.72,8582.34,6887,193,1505,
2011-06-23_11:27,8580.68,8580.68,8578.86,8580.39,8041,203,1497,
2011-06-23_11:28,8579.42,8579.42,8578.28,8578.39,8400,261,1695,
2011-06-23_11:29,8579.33,8579.33,8579.01,8579.01,8029,301,1641,
2011-06-23_11:30,8577.58,8580.10,8576.02,8576.02,6858,204,1641,
2011-06-23_11:31,8576.72,8580.41,8576.72,8580.41,5987,178,1505,
2011-06-23_11:32,8578.60,8580.59,8578.60,8579.53,6960,189,1583,
2011-06-23_11:33,8579.14,8579.14,8578.10,8578.45,5542,180,1429,
2011-06-23_11:34,8579.70,8579.70,8576.03,8576.03,6944,198,1529,
2011-06-23_11:35,8576.71,8576.71,8575.48,8575.48,9013,248,1657,
2011-06-23_11:36,8573.67,8573.67,8572.53,8572.53,8119,249,1851,
2011-06-23_11:37,8571.57,8571.67,8569.93,8569.93,8493,220,1620,
2011-06-23_11:38,8571.56,8573.26,8571.56,8571.93,10392,392,2049,
2011-06-23_11:39,8569.47,8569.47,8567.93,8567.93,8099,276,1901,
2011-06-23_11:40,8568.57,8569.92,8567.50,8569.70,10765,365,2341,
2011-06-23_11:41,8568.58,8569.73,8568.09,8568.09,10408,266,1919,
2011-06-23_11:42,8568.36,8568.65,8567.67,8567.67,7641,216,1692,
2011-06-23_11:43,8567.87,8567.87,8566.27,8566.27,7576,227,1675,
2011-06-23_11:44,8567.75,8568.38,8564.92,8564.92,8014,206,1620,
2011-06-23_11:45,8565.43,8566.77,8565.12,8566.77,7413,213,1615,
2011-06-23_11:46,8566.34,8568.58,8566.34,8568.58,6991,205,1626,
2011-06-23_11:47,8567.91,8568.90,8567.91,8567.92,6698,162,1409,
2011-06-23_11:48,8568.14,8572.02,8568.14,8572.02,6790,197,1502,
2011-06-23_11:49,8571.26,8571.26,8568.92,8568.92,7887,183,1545,
2011-06-23_11:50,8569.92,8569.92,8568.15,8568.59,5996,219,1391,
2011-06-23_11:51,8568.53,8570.27,8567.84,8570.27,7246,216,1346,
2011-06-23_11:52,8569.42,8569.65,8567.48,8567.48,5175,191,1277,
2011-06-23_11:53,8567.88,8569.72,8567.88,8569.47,6230,200,1401,
2011-06-23_11:54,8569.42,8569.68,8569.09,8569.09,6925,238,1556,
2011-06-23_11:55,8569.79,8569.79,8568.40,8568.40,6871,185,1434,
2011-06-23_11:56,8565.83,8567.91,8564.92,8567.44,5681,194,1511,
2011-06-23_11:57,8565.97,8566.95,8565.03,8565.03,8000,312,2036,
2011-06-23_11:58,8565.52,8565.52,8564.18,8564.18,6885,237,1644,
2011-06-23_11:59,8563.50,8565.25,8563.50,8565.25,5415,191,1484,
2011-06-23_12:00,8564.76,8565.80,8564.11,8565.46,6481,265,1646,
2011-06-23_12:01,8564.33,8566.02,8564.33,8564.92,6330,222,1558,
2011-06-23_12:02,8565.19,8566.93,8565.19,8566.66,5928,207,1619,
2011-06-23_12:03,8566.60,8567.59,8563.29,8563.29,7162,235,1872,
2011-06-23_12:04,8563.98,8564.37,8563.17,8563.17,6218,238,1714,
2011-06-23_12:05,8563.05,8563.05,8561.58,8562.00,7080,205,1697,
2011-06-23_12:06,8561.35,8561.69,8561.20,8561.41,8225,229,1756,
2011-06-23_12:07,8561.26,8561.64,8561.26,8561.53,9276,211,1898,
2011-06-23_12:08,8561.18,8563.42,8561.08,8563.42,8440,232,1973,
2011-06-23_12:09,8566.51,8566.51,8560.85,8563.24,7255,207,1733,
2011-06-23_12:10,8563.50,8567.61,8563.50,8565.89,10472,325,2054,
2011-06-23_12:11,8564.36,8565.75,8563.85,8564.45,7443,223,1619,
2011-06-23_12:12,8564.06,8566.60,8564.06,8566.60,8417,239,1747,
2011-06-23_12:13,8567.24,8567.24,8565.61,8565.61,6973,194,1662,
2011-06-23_12:14,8565.98,8566.68,8565.98,8566.44,5120,185,1483,
2011-06-23_12:15,8565.60,8567.60,8565.60,8567.11,6506,194,1652,
2011-06-23_12:16,8567.58,8567.58,8566.65,8567.28,6468,199,1853,
2011-06-23_12:17,8567.41,8568.38,8566.61,8566.80,7169,218,1755,
2011-06-23_12:18,8566.67,8568.08,8566.67,8566.74,6730,192,1743,
2011-06-23_12:19,8565.70,8567.77,8565.61,8567.77,6493,208,1686,
2011-06-23_12:20,8568.09,8569.14,8565.54,8568.56,7169,231,1924,
2011-06-23_12:21,8567.20,8568.60,8567.20,8568.35,8596,260,1895,
2011-06-23_12:22,8568.24,8568.24,8566.22,8566.22,6205,169,1414,
2011-06-23_12:23,8565.31,8565.31,8563.51,8563.51,7569,244,1630,
2011-06-23_12:24,8564.01,8566.47,8564.01,8564.98,5950,172,1735,
2011-06-23_12:25,8565.60,8566.96,8564.47,8564.47,5370,190,1632,
2011-06-23_12:26,8564.23,8567.52,8564.23,8565.67,7358,241,2039,
2011-06-23_12:27,8564.45,8566.58,8564.45,8566.41,8125,231,2126,
2011-06-23_12:28,8565.28,8566.55,8564.87,8565.35,7940,243,1905,
2011-06-23_12:29,8565.38,8565.38,8563.57,8564.33,8937,285,2061,
2011-06-23_12:30,8564.31,8565.21,8563.72,8564.47,7173,208,1737,
2011-06-23_12:31,8565.81,8565.81,8563.17,8563.34,7589,186,1757,
2011-06-23_12:32,8563.79,8564.65,8563.67,8564.65,7134,214,2037,
2011-06-23_12:33,8564.60,8564.60,8563.03,8563.03,7247,214,1916,
2011-06-23_12:34,8563.72,8563.80,8562.89,8562.89,8677,262,2111,
2011-06-23_12:35,8563.23,8565.64,8562.66,8565.64,8344,259,1933,
2011-06-23_12:36,8564.76,8564.76,8563.01,8564.01,8205,291,2117,
2011-06-23_12:37,8562.49,8562.49,8560.17,8560.17,7677,232,2016,
2011-06-23_12:38,8559.33,8561.09,8559.33,8561.09,9652,345,2154,
2011-06-23_12:39,8562.30,8562.30,8559.41,8559.41,7582,215,1923,
2011-06-23_12:40,8562.17,8563.25,8560.85,8562.80,7895,213,2062,
2011-06-23_12:41,8561.25,8562.59,8560.58,8562.59,7512,216,2039,
2011-06-23_12:42,8565.03,8565.03,8561.15,8562.15,8891,237,2228,
2011-06-23_12:43,8563.98,8563.98,8562.81,8563.93,8699,196,2379,
2011-06-23_12:44,8564.25,8564.25,8561.77,8561.77,8211,196,2048,
2011-06-23_12:45,8562.45,8562.45,8560.48,8560.98,9813,243,2092,
2011-06-23_12:46,8561.85,8561.97,8561.01,8561.06,9187,245,2074,
2011-06-23_12:47,8559.93,8560.68,8559.93,8560.54,7727,226,1867,
2011-06-23_12:48,8560.45,8561.01,8560.19,8560.19,8800,248,1989,
2011-06-23_12:49,8561.60,8561.60,8560.64,8560.64,10027,257,2143,
2011-06-23_12:50,8560.61,8561.28,8559.82,8561.18,9050,248,2171,
2011-06-23_12:51,8560.62,8561.81,8560.62,8560.84,6921,206,1855,
2011-06-23_12:52,8560.17,8562.53,8560.17,8562.53,8887,357,2225,
2011-06-23_12:53,8563.21,8563.21,8561.43,8561.57,8493,249,1877,
2011-06-23_12:54,8561.01,8563.45,8559.41,8559.41,8658,306,2042,
2011-06-23_12:55,8560.99,8562.85,8560.99,8561.51,7766,242,2093,
2011-06-23_12:56,8562.18,8563.23,8560.22,8560.22,6937,212,1858,
2011-06-23_12:57,8560.74,8565.72,8560.74,8565.72,6519,175,1646,
2011-06-23_12:58,8562.76,8562.76,8560.87,8562.37,6519,182,1607,
2011-06-23_12:59,8564.23,8564.23,8562.72,8562.72,7278,198,1816,
2011-06-23_13:00,8563.00,8563.00,8561.51,8561.51,6282,198,1701,
2011-06-23_13:01,8563.27,8564.42,8562.99,8562.99,8301,261,1975,
2011-06-23_13:02,8562.24,8571.29,8562.24,8571.29,22571,739,3790,
2011-06-23_13:03,8574.23,8579.25,8573.95,8579.25,22650,640,3720,
2011-06-23_13:04,8579.08,8580.61,8578.06,8578.06,18890,570,3828,
2011-06-23_13:05,8578.33,8578.67,8578.33,8578.42,12366,314,2721,
2011-06-23_13:06,8578.93,8579.50,8578.93,8579.50,10561,331,2523,
2011-06-23_13:07,8580.26,8580.26,8578.79,8578.79,13138,317,2380,
2011-06-23_13:08,8577.14,8581.35,8577.14,8580.22,10652,337,2346,
2011-06-23_13:09,8576.72,8577.01,8575.94,8575.94,10210,276,2321,
2011-06-23_13:10,8575.94,8578.11,8575.94,8576.92,9040,246,2280,
2011-06-23_13:11,8577.24,8578.94,8576.00,8576.00,10683,287,2355,
2011-06-23_13:12,8576.11,8576.11,8574.14,8574.14,11369,253,2346,
2011-06-23_13:13,8573.75,8573.75,8572.15,8572.15,11093,301,2449,
2011-06-23_13:14,8571.70,8572.48,8571.06,8571.39,11931,315,2717,
2011-06-23_13:15,8570.11,8571.59,8570.11,8571.59,11190,304,2617,
2011-06-23_13:16,8571.62,8574.32,8570.35,8570.42,13083,397,2879,
2011-06-23_13:17,8573.17,8573.17,8570.63,8570.63,12702,364,2984,
2011-06-23_13:18,8567.82,8568.21,8567.60,8567.69,12476,335,3040,
2011-06-23_13:19,8566.62,8566.73,8565.77,8565.77,14933,444,3255,
2011-06-23_13:20,8566.56,8566.56,8562.67,8562.67,15003,375,3531,
2011-06-23_13:21,8562.14,8568.84,8562.14,8566.99,18407,593,4373,
2011-06-23_13:22,8563.59,8566.55,8563.59,8565.09,15835,509,3538,
2011-06-23_13:23,8565.73,8565.73,8564.42,8565.10,16204,439,3737,
2011-06-23_13:24,8563.74,8564.87,8563.07,8563.07,17836,472,4032,
2011-06-23_13:25,8563.93,8563.93,8562.52,8562.52,21598,562,4257,
2011-06-23_13:26,8562.60,8562.60,8562.60,8562.60,0,0,0,
2011-06-23_13:27,8562.60,8562.60,8562.60,8562.60,0,0,0,
2011-06-23_13:28,8562.60,8562.60,8562.60,8562.60,0,0,0,
2011-06-23_13:29,8562.60,8562.60,8562.60,8562.60,0,0,0,
2011-06-23_13:30,8562.60,8567.28,8562.60,8567.28,111254,4608,27503,
2011-06-24_09:01,8567.46,8569.59,8567.46,8569.08,73464,2739,16114,
2011-06-24_09:02,8569.14,8569.14,8564.19,8564.19,26961,991,6747,
2011-06-24_09:03,8568.21,8568.21,8566.88,8567.43,29106,990,6599,
2011-06-24_09:04,8566.92,8566.92,8565.77,8566.69,31491,904,6029,
2011-06-24_09:05,8565.13,8565.89,8562.40,8562.40,29345,749,5738,
2011-06-24_09:06,8562.17,8562.17,8554.96,8554.96,31075,826,5831,
2011-06-24_09:07,8552.85,8552.85,8548.36,8548.36,31949,735,5254,
2011-06-24_09:08,8547.28,8547.28,8537.54,8537.54,31478,807,5698,
2011-06-24_09:09,8534.64,8534.64,8533.60,8533.60,28884,775,5331,
2011-06-24_09:10,8535.82,8536.24,8534.39,8534.75,27467,629,4859,
2011-06-24_09:11,8534.77,8543.41,8534.77,8543.41,30346,716,4930,
2011-06-24_09:12,8547.31,8551.65,8547.07,8551.65,32431,873,5532,
2011-06-24_09:13,8553.00,8556.97,8553.00,8556.51,27605,604,4549,
2011-06-24_09:14,8559.24,8560.89,8559.24,8560.48,23286,518,4210,
2011-06-24_09:15,8559.67,8561.10,8559.67,8560.81,21536,478,3990,
2011-06-24_09:16,8559.98,8559.98,8555.40,8556.76,19289,480,4006,
2011-06-24_09:17,8554.87,8554.87,8553.53,8553.53,18484,469,3744,
2011-06-24_09:18,8552.97,8552.97,8549.23,8549.97,18027,429,3598,
2011-06-24_09:19,8548.96,8548.96,8547.62,8547.62,15973,435,3485,
2011-06-24_09:20,8545.77,8547.11,8545.77,8547.11,18509,475,3543,
2011-06-24_09:21,8546.29,8548.88,8546.29,8548.29,19670,584,3650,
2011-06-24_09:22,8549.69,8550.28,8547.15,8550.28,18494,434,3683,
2011-06-24_09:23,8549.66,8549.68,8547.75,8547.75,15362,375,3148,
2011-06-24_09:24,8551.74,8552.27,8551.74,8552.27,17463,389,3303,
2011-06-24_09:25,8549.39,8552.12,8549.39,8550.49,14191,393,3134,
2011-06-24_09:26,8551.40,8552.30,8551.24,8552.00,14141,423,3103,
2011-06-24_09:27,8551.07,8552.04,8551.07,8551.39,18523,418,3088,
2011-06-24_09:28,8550.64,8553.17,8550.64,8553.13,15820,353,2678,
2011-06-24_09:29,8551.57,8554.76,8551.57,8554.27,14766,367,2785,
2011-06-24_09:30,8554.53,8554.68,8553.01,8553.01,14742,362,2821,
2011-06-24_09:31,8554.04,8554.81,8553.68,8554.81,14980,391,3255,
2011-06-24_09:32,8553.81,8553.81,8552.02,8552.29,13391,340,2921,
2011-06-24_09:33,8552.93,8553.90,8552.22,8553.90,12767,331,2836,
2011-06-24_09:34,8551.15,8552.92,8551.15,8552.45,13634,359,3062,
2011-06-24_09:35,8552.09,8552.09,8549.18,8551.91,14567,335,2746,
2011-06-24_09:36,8549.75,8549.75,8545.85,8545.85,14058,322,2672,
2011-06-24_09:37,8545.84,8545.84,8543.82,8543.82,15206,394,2884,
2011-06-24_09:38,8542.10,8542.10,8539.03,8539.03,18304,407,3141,
2011-06-24_09:39,8537.06,8537.06,8534.19,8534.19,17890,456,3651,
2011-06-24_09:40,8533.81,8533.81,8532.07,8532.80,16477,418,3258,
2011-06-24_09:41,8530.11,8530.75,8529.21,8529.21,15217,412,2994,
2011-06-24_09:42,8530.47,8530.47,8529.09,8529.44,12667,331,2849,
2011-06-24_09:43,8530.04,8533.04,8530.04,8531.41,11440,329,2736,
2011-06-24_09:44,8532.48,8532.48,8531.25,8531.25,12417,291,2560,
2011-06-24_09:45,8534.18,8534.94,8533.03,8534.25,11104,258,2248,
2011-06-24_09:46,8533.95,8533.99,8533.74,8533.99,10631,278,2309,
2011-06-24_09:47,8533.72,8535.46,8533.72,8535.46,11522,287,2557,
2011-06-24_09:48,8536.13,8540.92,8534.06,8540.92,16401,466,3264,
2011-06-24_09:49,8535.63,8537.98,8535.63,8537.98,14926,449,3259,
2011-06-24_09:50,8538.85,8542.83,8538.85,8542.83,15474,417,3265,
2011-06-24_09:51,8543.64,8544.66,8543.64,8544.31,16146,381,3446,
2011-06-24_09:52,8545.19,8545.19,8544.15,8544.57,12954,352,3057,
2011-06-24_09:53,8545.43,8547.84,8545.43,8547.84,12048,303,2746,
2011-06-24_09:54,8547.26,8547.26,8545.02,8545.02,11352,328,2573,
2011-06-24_09:55,8546.61,8546.61,8543.61,8544.24,9258,286,2299,
2011-06-24_09:56,8543.49,8543.49,8541.71,8542.50,11084,308,2554,
2011-06-24_09:57,8541.88,8541.88,8538.96,8540.68,10794,302,2389,
2011-06-24_09:58,8540.09,8540.82,8540.09,8540.63,9488,250,2312,
2011-06-24_09:59,8540.56,8540.56,8539.80,8540.07,10221,228,2119,
2011-06-24_10:00,8539.06,8539.06,8538.11,8538.21,10220,245,2222,
2011-06-24_10:01,8536.13,8537.22,8536.13,8536.15,10449,244,2226,
2011-06-24_10:02,8538.51,8539.53,8536.74,8536.74,10663,263,2287,
2011-06-24_10:03,8538.14,8539.71,8536.22,8539.71,10329,266,2127,
2011-06-24_10:04,8539.06,8539.06,8535.41,8535.41,9481,249,1871,
2011-06-24_10:05,8537.61,8537.61,8535.89,8536.81,10091,236,2204,
2011-06-24_10:06,8536.81,8536.81,8535.23,8535.23,8663,227,2022,
2011-06-24_10:07,8536.73,8536.73,8534.63,8535.45,8084,224,1900,
2011-06-24_10:08,8536.45,8536.45,8534.64,8535.03,7440,189,1793,
2011-06-24_10:09,8536.54,8536.65,8534.60,8535.59,7189,254,1849,
2011-06-24_10:10,8534.23,8537.86,8534.23,8537.77,8361,242,1989,
2011-06-24_10:11,8533.22,8534.35,8533.03,8533.03,8984,269,2125,
2011-06-24_10:12,8534.53,8535.20,8533.64,8533.64,9353,264,2012,
2011-06-24_10:13,8533.18,8535.52,8533.17,8533.17,8903,267,1983,
2011-06-24_10:14,8531.60,8534.09,8531.60,8533.43,8835,260,1984,
2011-06-24_10:15,8533.24,8534.37,8533.24,8534.37,8856,267,2197,
2011-06-24_10:16,8531.80,8534.69,8531.80,8534.50,9937,263,2333,
2011-06-24_10:17,8533.54,8533.54,8530.75,8530.75,9376,258,2222,
2011-06-24_10:18,8530.91,8530.91,8529.41,8529.49,11290,337,2630,
2011-06-24_10:19,8530.00,8530.00,8527.66,8527.66,11238,287,2324,
2011-06-24_10:20,8527.66,8527.67,8526.79,8527.55,14108,399,2676,
2011-06-24_10:21,8527.68,8527.68,8524.77,8524.77,10888,308,2271,
2011-06-24_10:22,8524.58,8524.58,8521.00,8521.14,14783,457,2599,
2011-06-24_10:23,8520.69,8520.69,8519.35,8519.35,12777,309,2439,
2011-06-24_10:24,8520.18,8522.45,8520.18,8521.88,11539,278,2374,
2011-06-24_10:25,8520.31,8520.57,8519.69,8520.32,13255,391,2578,
2011-06-24_10:26,8521.84,8521.88,8521.19,8521.19,11257,338,2264,
2011-06-24_10:27,8521.52,8524.73,8521.52,8524.73,12317,350,2527,
2011-06-24_10:28,8525.39,8531.49,8525.39,8530.17,19241,453,3610,
2011-06-24_10:29,8531.03,8535.63,8531.03,8535.63,18236,495,3481,
2011-06-24_10:30,8538.52,8538.71,8537.64,8537.64,15373,385,2822,
2011-06-24_10:31,8538.14,8538.36,8537.64,8537.64,15942,344,2679,
2011-06-24_10:32,8540.12,8540.12,8538.40,8538.40,13161,263,2399,
2011-06-24_10:33,8537.29,8538.55,8537.29,8538.17,10664,361,2324,
2011-06-24_10:34,8536.25,8538.00,8536.25,8537.87,9027,263,2056,
2011-06-24_10:35,8536.42,8537.78,8536.42,8537.32,9964,244,2012,
2011-06-24_10:36,8534.87,8537.22,8534.87,8536.13,8468,226,1799,
2011-06-24_10:37,8536.71,8537.10,8535.94,8535.94,6719,201,1724,
2011-06-24_10:38,8534.64,8535.05,8534.36,8534.38,6463,243,1797,
2011-06-24_10:39,8535.46,8535.46,8533.65,8533.65,8648,232,1778,
2011-06-24_10:40,8533.10,8533.10,8531.59,8531.59,9453,325,1990,
2011-06-24_10:41,8533.12,8533.12,8530.25,8530.25,10297,367,1924,
2011-06-24_10:42,8531.47,8531.47,8529.94,8530.06,9831,295,2031,
2011-06-24_10:43,8530.17,8532.19,8530.12,8530.12,8848,233,1924,
2011-06-24_10:44,8530.86,8532.91,8530.86,8532.91,10767,330,2121,
2011-06-24_10:45,8536.09,8541.48,8536.09,8541.48,14099,551,3471,
2011-06-24_10:46,8542.28,8542.28,8541.67,8541.89,11921,330,2345,
2011-06-24_10:47,8541.26,8542.20,8541.26,8541.63,10936,306,2222,
2011-06-24_10:48,8539.79,8539.79,8539.45,8539.45,10007,220,2020,
2011-06-24_10:49,8542.40,8544.02,8542.40,8543.74,8832,211,1978,
2011-06-24_10:50,8543.19,8545.35,8542.71,8543.28,7589,193,1765,
2011-06-24_10:51,8543.15,8543.99,8541.76,8541.76,8386,236,1748,
2011-06-24_10:52,8542.49,8542.49,8539.24,8539.56,9869,297,1935,
2011-06-24_10:53,8539.13,8546.65,8539.13,8540.25,9805,263,1927,
2011-06-24_10:54,8541.81,8541.81,8540.54,8540.54,8164,226,1763,
2011-06-24_10:55,8540.97,8541.75,8540.97,8541.33,7455,217,1616,
2011-06-24_10:56,8540.04,8540.04,8537.71,8537.71,9301,234,1789,
2011-06-24_10:57,8536.23,8539.07,8536.20,8539.07,8916,249,1949,
2011-06-24_10:58,8537.84,8537.84,8535.66,8536.21,9685,252,1854,
2011-06-24_10:59,8535.05,8535.05,8532.04,8532.04,9689,266,2170,
2011-06-24_11:00,8532.26,8533.23,8531.96,8531.96,12510,296,2275,
2011-06-24_11:01,8529.69,8529.69,8527.76,8529.06,10024,255,2066,
2011-06-24_11:02,8527.62,8528.90,8526.87,8526.87,10067,326,2103,
2011-06-24_11:03,8527.21,8528.08,8526.27,8526.27,9190,243,1950,
2011-06-24_11:04,8526.05,8531.56,8526.05,8526.73,8431,225,1856,
2011-06-24_11:05,8525.80,8526.25,8525.15,8526.25,7427,224,1811,
2011-06-24_11:06,8524.65,8524.84,8523.30,8523.30,7160,231,1862,
2011-06-24_11:07,8522.53,8522.53,8521.37,8521.37,7254,242,1819,
2011-06-24_11:08,8521.93,8522.51,8521.80,8522.51,6647,224,1705,
2011-06-24_11:09,8523.25,8524.10,8523.24,8524.10,6369,208,1536,
2011-06-24_11:10,8522.71,8530.03,8522.71,8526.98,6924,209,1435,
2011-06-24_11:11,8526.87,8527.98,8526.14,8527.98,7759,212,1492,
2011-06-24_11:12,8527.61,8528.34,8525.60,8528.27,7408,231,1658,
2011-06-24_11:13,8527.98,8528.35,8526.70,8526.70,5722,193,1498,
2011-06-24_11:14,8525.15,8527.89,8525.15,8527.88,7212,174,1332,
2011-06-24_11:15,8527.46,8531.87,8527.46,8529.83,6301,215,1659,
2011-06-24_11:16,8529.67,8529.67,8528.31,8528.82,6709,192,1443,
2011-06-24_11:17,8527.86,8532.47,8527.86,8532.02,7454,257,1626,
2011-06-24_11:18,8533.85,8534.96,8533.85,8534.93,8168,219,1479,
2011-06-24_11:19,8531.96,8535.35,8531.96,8535.35,6874,205,1535,
2011-06-24_11:20,8536.70,8536.70,8535.30,8535.30,6843,231,1681,
2011-06-24_11:21,8535.91,8537.09,8534.70,8537.09,7239,187,1674,
2011-06-24_11:22,8537.13,8537.13,8532.53,8532.53,8732,237,1779,
2011-06-24_11:23,8535.05,8535.05,8532.35,8532.35,8162,276,1830,
2011-06-24_11:24,8529.25,8531.42,8529.25,8529.41,9065,510,2010,
2011-06-24_11:25,8528.53,8528.53,8526.95,8528.05,7821,235,1541,
2011-06-24_11:26,8529.00,8529.15,8527.55,8527.55,6458,236,1667,
2011-06-24_11:27,8526.78,8526.79,8525.78,8525.78,8553,242,1665,
2011-06-24_11:28,8524.83,8525.20,8523.17,8523.17,7784,266,1665,
2011-06-24_11:29,8523.83,8525.72,8520.96,8520.96,7086,250,1809,
2011-06-24_11:30,8520.28,8520.41,8518.55,8518.55,9518,258,1936,
2011-06-24_11:31,8517.57,8518.32,8517.11,8517.11,9323,251,1945,
2011-06-24_11:32,8514.07,8520.47,8514.07,8517.15,10267,316,2408,
2011-06-24_11:33,8517.84,8523.25,8517.46,8523.25,12444,393,2929,
2011-06-24_11:34,8522.04,8522.04,8521.17,8521.17,10167,348,2029,
2011-06-24_11:35,8519.28,8519.74,8516.97,8518.58,7447,333,1788,
2011-06-24_11:36,8520.02,8521.68,8520.02,8521.68,7576,250,1738,
2011-06-24_11:37,8519.52,8519.80,8518.63,8518.63,7615,222,1603,
2011-06-24_11:38,8518.83,8520.81,8518.35,8519.92,5674,178,1547,
2011-06-24_11:39,8517.66,8523.46,8517.66,8520.30,7299,225,1568,
2011-06-24_11:40,8519.54,8519.90,8518.32,8518.92,6786,208,1507,
2011-06-24_11:41,8517.84,8520.77,8517.84,8520.29,5288,162,1443,
2011-06-24_11:42,8519.57,8521.97,8519.14,8521.97,4919,157,1388,
2011-06-24_11:43,8519.91,8528.24,8519.91,8528.24,9556,341,2984,
2011-06-24_11:44,8532.18,8532.47,8527.41,8528.04,9755,299,2800,
2011-06-24_11:45,8528.68,8528.68,8526.10,8526.30,6608,179,1499,
2011-06-24_11:46,8526.92,8527.28,8526.72,8526.72,5082,165,1311,
2011-06-24_11:47,8526.65,8527.08,8526.03,8527.08,6074,171,1337,
2011-06-24_11:48,8528.54,8529.16,8526.63,8529.16,5915,212,1396,
2011-06-24_11:49,8529.65,8529.65,8526.98,8526.98,6436,265,1448,
2011-06-24_11:50,8525.58,8527.95,8525.00,8525.76,11705,376,1450,
2011-06-24_11:51,8527.40,8527.40,8526.12,8526.12,6477,190,1421,
2011-06-24_11:52,8526.12,8527.33,8524.96,8525.45,5705,180,1284,
2011-06-24_11:53,8526.72,8526.72,8524.64,8525.16,4331,147,1213,
2011-06-24_11:54,8524.51,8524.51,8521.24,8521.24,6689,248,1445,
2011-06-24_11:55,8519.93,8521.84,8519.76,8520.98,7792,214,1515,
2011-06-24_11:56,8519.77,8525.81,8518.62,8525.81,6783,189,1540,
2011-06-24_11:57,8524.60,8524.60,8522.19,8522.19,6742,236,1610,
2011-06-24_11:58,8520.90,8522.74,8520.90,8522.34,5003,139,1265,
2011-06-24_11:59,8521.76,8521.76,8521.06,8521.72,6427,198,1495,
2011-06-24_12:00,8521.79,8521.79,8520.08,8520.08,8907,217,1441,
2011-06-24_12:01,8521.03,8522.83,8521.03,8522.77,8723,193,1507,
2011-06-24_12:02,8521.96,8523.99,8521.09,8522.58,11163,240,1438,
2011-06-24_12:03,8520.78,8520.78,8520.34,8520.69,11223,203,1487,
2011-06-24_12:04,8522.72,8522.72,8521.07,8521.07,7221,173,1509,
2011-06-24_12:05,8521.87,8522.94,8521.09,8522.73,8903,216,1899,
2011-06-24_12:06,8522.55,8522.55,8521.71,8522.54,7125,190,1615,
2011-06-24_12:07,8521.70,8524.96,8521.70,8523.79,6714,161,1470,
2011-06-24_12:08,8523.08,8525.91,8523.08,8523.70,8830,318,1600,
2011-06-24_12:09,8524.86,8525.64,8523.54,8523.54,6484,178,1409,
2011-06-24_12:10,8524.84,8528.15,8524.84,8528.15,8286,255,1589,
2011-06-24_12:11,8529.33,8529.33,8525.46,8525.46,7314,238,1685,
2011-06-24_12:12,8527.07,8527.07,8525.56,8526.54,5593,164,1284,
2011-06-24_12:13,8524.73,8527.19,8524.73,8526.16,6905,202,1526,
2011-06-24_12:14,8527.23,8527.23,8526.16,8526.16,6659,205,1598,
2011-06-24_12:15,8525.72,8528.22,8525.72,8527.33,8927,207,1603,
2011-06-24_12:16,8526.83,8527.76,8525.23,8525.27,5303,165,1499,
2011-06-24_12:17,8527.69,8527.69,8524.42,8524.42,5570,192,1532,
2011-06-24_12:18,8527.49,8528.40,8525.17,8525.17,9262,230,1693,
2011-06-24_12:19,8524.43,8524.43,8520.11,8520.11,8118,222,1709,
2011-06-24_12:20,8518.51,8520.29,8517.92,8517.92,10877,284,2209,
2011-06-24_12:21,8518.76,8518.76,8515.17,8515.17,10711,305,2042,
2011-06-24_12:22,8514.23,8514.23,8512.35,8512.45,11157,307,2215,
2011-06-24_12:23,8512.41,8513.10,8511.22,8511.45,9493,269,2128,
2011-06-24_12:24,8513.27,8513.27,8508.78,8508.78,10430,280,1895,
2011-06-24_12:25,8508.83,8510.53,8508.83,8510.53,9893,288,2344,
2011-06-24_12:26,8511.11,8511.11,8508.16,8508.72,8243,238,1983,
2011-06-24_12:27,8512.94,8516.55,8512.94,8516.53,9018,264,2287,
2011-06-24_12:28,8515.48,8515.48,8513.84,8513.84,6819,178,1643,
2011-06-24_12:29,8514.68,8514.68,8513.68,8513.68,6630,187,1540,
2011-06-24_12:30,8512.51,8515.21,8512.51,8514.39,6105,159,1507,
2011-06-24_12:31,8513.74,8517.18,8513.74,8517.18,5789,160,1540,
2011-06-24_12:32,8515.95,8520.25,8515.95,8518.65,7089,175,1579,
2011-06-24_12:33,8514.12,8518.16,8514.12,8518.16,8216,195,1793,
2011-06-24_12:34,8518.89,8518.89,8516.96,8517.43,6702,153,1562,
2011-06-24_12:35,8519.01,8519.53,8517.59,8519.53,7681,210,1753,
2011-06-24_12:36,8517.87,8517.87,8516.14,8516.98,6675,161,1531,
2011-06-24_12:37,8515.81,8516.28,8515.81,8516.28,6790,214,1715,
2011-06-24_12:38,8516.02,8518.76,8516.02,8516.77,6407,215,1769,
2011-06-24_12:39,8516.65,8516.79,8516.17,8516.17,7505,211,1804,
2011-06-24_12:40,8516.41,8516.41,8514.75,8515.21,5783,182,1556,
2011-06-24_12:41,8515.45,8517.96,8515.45,8517.96,6407,184,1630,
2011-06-24_12:42,8517.10,8517.95,8516.71,8516.71,5648,201,1560,
2011-06-24_12:43,8516.01,8518.01,8516.01,8518.01,6728,206,1662,
2011-06-24_12:44,8520.52,8520.52,8518.62,8519.14,7198,190,1676,
2011-06-24_12:45,8516.18,8517.84,8516.18,8517.84,6355,167,1516,
2011-06-24_12:46,8519.84,8519.84,8518.74,8519.67,7713,245,1910,
2011-06-24_12:47,8519.81,8521.78,8519.81,8521.78,6624,172,1796,
2011-06-24_12:48,8522.05,8522.05,8520.37,8521.71,7121,232,1710,
2011-06-24_12:49,8523.57,8524.19,8522.93,8523.48,10227,305,2000,
2011-06-24_12:50,8521.81,8525.68,8521.81,8524.89,8531,225,1949,
2011-06-24_12:51,8522.49,8524.43,8522.49,8524.43,7915,207,1768,
2011-06-24_12:52,8523.91,8524.48,8523.77,8524.48,8728,236,1959,
2011-06-24_12:53,8523.03,8523.03,8521.54,8521.72,8362,258,1966,
2011-06-24_12:54,8522.69,8523.64,8522.48,8522.88,7338,237,1864,
2011-06-24_12:55,8524.40,8525.66,8523.87,8525.66,9965,250,2050,
2011-06-24_12:56,8525.60,8525.60,8524.61,8525.25,10300,258,1979,
2011-06-24_12:57,8525.30,8533.22,8525.30,8533.22,21817,670,5968,
2011-06-24_12:58,8540.00,8552.40,8540.00,8552.40,36744,1119,7190,
2011-06-24_12:59,8556.51,8557.76,8556.08,8556.08,26898,721,5630,
2011-06-24_13:00,8556.60,8556.60,8553.93,8555.18,17237,503,3865,
2011-06-24_13:01,8557.25,8557.25,8554.52,8555.09,18075,528,3719,
2011-06-24_13:02,8552.27,8552.27,8548.22,8551.06,11963,303,2629,
2011-06-24_13:03,8547.78,8548.23,8546.79,8546.79,11366,296,2541,
2011-06-24_13:04,8544.75,8544.75,8544.12,8544.20,12179,342,2482,
2011-06-24_13:05,8543.61,8543.61,8540.54,8540.60,10586,289,2471,
2011-06-24_13:06,8540.64,8540.64,8538.64,8538.64,10044,294,2342,
2011-06-24_13:07,8538.04,8540.11,8538.04,8539.52,10607,271,2220,
2011-06-24_13:08,8537.94,8538.37,8534.73,8534.99,8916,269,2255,
2011-06-24_13:09,8537.39,8537.39,8535.01,8535.01,9951,308,2575,
2011-06-24_13:10,8535.47,8536.02,8533.18,8536.02,9778,248,2300,
2011-06-24_13:11,8535.56,8537.23,8535.56,8535.90,11301,290,2440,
2011-06-24_13:12,8537.16,8539.73,8537.16,8538.34,10653,261,2336,
2011-06-24_13:13,8536.78,8537.52,8535.86,8536.60,10111,251,2309,
2011-06-24_13:14,8536.08,8538.31,8535.69,8538.31,13742,411,3008,
2011-06-24_13:15,8540.80,8541.52,8540.76,8541.52,16153,497,3445,
2011-06-24_13:16,8541.20,8543.89,8541.20,8541.92,14275,406,3415,
2011-06-24_13:17,8543.34,8543.34,8542.45,8542.45,13201,336,2981,
2011-06-24_13:18,8541.90,8541.90,8539.76,8540.10,14910,439,3939,
2011-06-24_13:19,8541.90,8541.90,8539.84,8539.84,16382,416,3591,
2011-06-24_13:20,8538.93,8541.18,8538.91,8541.18,17852,506,4023,
2011-06-24_13:21,8542.47,8542.47,8539.32,8539.66,18301,474,4286,
2011-06-24_13:22,8538.37,8538.95,8537.43,8538.82,17319,476,4030,
2011-06-24_13:23,8537.09,8537.30,8536.61,8536.61,19590,563,4254,
2011-06-24_13:24,8537.04,8537.04,8536.08,8536.62,19900,536,4352,
2011-06-24_13:25,8536.44,8537.34,8536.27,8536.87,23900,593,4460,
2011-06-24_13:26,8536.87,8536.87,8536.87,8536.87,0,0,0,
2011-06-24_13:27,8536.87,8536.87,8536.87,8536.87,0,0,0,
2011-06-24_13:28,8536.87,8536.87,8536.87,8536.87,0,0,0,
2011-06-24_13:29,8536.87,8536.87,8536.87,8536.87,0,0,0,
2011-06-24_13:30,8536.87,8536.87,8532.83,8532.83,142353,5405,31225,
2011-06-27_09:01,8456.36,8456.36,8444.77,8445.13,68366,2671,19224,
2011-06-27_09:02,8445.10,8446.82,8445.10,8446.65,22614,705,5945,
2011-06-27_09:03,8446.98,8451.12,8446.98,8451.12,30408,816,6151,
2011-06-27_09:04,8452.56,8452.56,8451.95,8451.95,31019,746,6086,
2011-06-27_09:05,8451.38,8454.57,8451.38,8454.57,33429,669,5230,
2011-06-27_09:06,8453.82,8455.12,8452.17,8452.17,31942,632,5249,
2011-06-27_09:07,8454.61,8455.09,8454.41,8454.77,25461,600,4582,
2011-06-27_09:08,8454.62,8456.82,8454.62,8455.53,26681,598,4818,
2011-06-27_09:09,8458.59,8459.54,8456.78,8459.54,27425,627,4804,
2011-06-27_09:10,8458.62,8458.62,8456.82,8456.97,28116,501,4607,
2011-06-27_09:11,8452.75,8452.75,8446.44,8446.44,29594,745,5024,
2011-06-27_09:12,8443.95,8443.95,8440.79,8440.79,26925,595,4833,
2011-06-27_09:13,8440.54,8441.15,8438.45,8438.45,22714,496,4216,
2011-06-27_09:14,8436.84,8439.99,8436.84,8439.99,24460,611,4295,
2011-06-27_09:15,8439.15,8439.15,8437.02,8437.17,20408,505,3926,
2011-06-27_09:16,8437.45,8437.45,8436.16,8436.28,20908,516,3811,
2011-06-27_09:17,8435.21,8435.21,8433.83,8433.83,19906,471,3763,
2011-06-27_09:18,8434.32,8434.32,8433.46,8433.89,21632,505,4095,
2011-06-27_09:19,8434.51,8438.93,8434.51,8438.93,21648,490,3658,
2011-06-27_09:20,8437.90,8440.02,8437.90,8439.84,19947,478,4123,
2011-06-27_09:21,8441.66,8442.56,8441.66,8442.48,18923,386,3850,
2011-06-27_09:22,8443.40,8443.40,8441.72,8441.72,18394,446,3860,
2011-06-27_09:23,8441.53,8442.40,8440.84,8442.40,23389,427,3993,
2011-06-27_09:24,8442.00,8442.40,8441.33,8441.47,18060,382,3431,
2011-06-27_09:25,8441.29,8442.01,8441.14,8441.14,16290,405,3422,
2011-06-27_09:26,8439.97,8440.36,8439.28,8440.36,16285,393,3290,
2011-06-27_09:27,8441.87,8441.87,8441.59,8441.59,14006,316,2783,
2011-06-27_09:28,8442.13,8445.66,8442.13,8445.66,20695,404,3266,
2011-06-27_09:29,8445.54,8446.84,8445.54,8446.41,18208,433,3493,
2011-06-27_09:30,8447.23,8451.78,8447.23,8451.78,17076,488,3449,
2011-06-27_09:31,8451.69,8453.93,8451.69,8452.30,18710,419,3392,
2011-06-27_09:32,8452.61,8453.99,8452.59,8452.59,17252,473,3795,
2011-06-27_09:33,8452.41,8452.98,8452.41,8452.98,14789,363,3179,
2011-06-27_09:34,8453.93,8457.76,8453.93,8457.06,14636,336,3171,
2011-06-27_09:35,8457.19,8458.85,8457.19,8458.85,15940,430,3306,
2011-06-27_09:36,8459.30,8460.71,8459.30,8460.71,17165,439,3426,
2011-06-27_09:37,8462.84,8462.84,8461.42,8462.73,15436,407,3266,
2011-06-27_09:38,8460.87,8466.24,8460.87,8466.24,16921,385,3168,
2011-06-27_09:39,8465.20,8465.20,8460.77,8460.77,15239,539,3537,
2011-06-27_09:40,8459.65,8461.07,8459.65,8461.07,16487,412,3302,
2011-06-27_09:41,8462.23,8462.23,8460.20,8460.33,14056,413,3074,
2011-06-27_09:42,8456.58,8456.58,8452.64,8452.64,13705,368,3159,
2011-06-27_09:43,8453.67,8455.03,8453.29,8453.74,11154,288,2381,
2011-06-27_09:44,8454.87,8455.19,8453.37,8453.37,11541,316,2679,
2011-06-27_09:45,8451.45,8453.36,8451.45,8451.93,10619,321,2347,
2011-06-27_09:46,8450.57,8451.40,8450.57,8450.69,10509,307,2443,
2011-06-27_09:47,8449.29,8449.29,8447.33,8447.33,14330,430,2813,
2011-06-27_09:48,8447.08,8447.08,8444.61,8444.61,15810,416,3223,
2011-06-27_09:49,8444.46,8445.67,8444.46,8444.93,13919,341,2558,
2011-06-27_09:50,8444.45,8444.45,8442.85,8442.85,12117,320,2529,
2011-06-27_09:51,8443.24,8444.15,8443.24,8444.01,11080,331,2307,
2011-06-27_09:52,8442.35,8445.23,8442.35,8444.41,9305,283,2126,
2011-06-27_09:53,8443.90,8445.60,8443.90,8445.60,9486,351,2062,
2011-06-27_09:54,8444.86,8447.05,8444.86,8446.71,10027,292,2160,
2011-06-27_09:55,8448.02,8448.02,8445.81,8445.81,9979,258,2070,
2011-06-27_09:56,8445.09,8446.86,8445.09,8446.71,9882,295,2065,
2011-06-27_09:57,8444.60,8445.01,8444.60,8444.73,10058,285,2121,
2011-06-27_09:58,8442.88,8444.47,8442.88,8444.43,9652,238,2063,
2011-06-27_09:59,8445.17,8446.87,8445.17,8446.87,9879,319,1914,
2011-06-27_10:00,8446.71,8446.71,8444.71,8444.97,8066,240,1876,
2011-06-27_10:01,8444.26,8445.43,8443.97,8443.97,6433,175,1620,
2011-06-27_10:02,8443.64,8444.76,8443.64,8443.91,7384,177,1580,
2011-06-27_10:03,8445.82,8445.82,8444.24,8444.35,6819,226,1664,
2011-06-27_10:04,8444.23,8445.95,8444.17,8445.00,6572,182,1664,
2011-06-27_10:05,8445.72,8446.37,8445.16,8446.20,7111,190,1644,
2011-06-27_10:06,8445.41,8447.58,8445.41,8447.27,6491,197,1649,
2011-06-27_10:07,8448.85,8448.85,8446.88,8447.23,7585,198,1693,
2011-06-27_10:08,8449.10,8449.10,8447.72,8447.72,8007,205,1705,
2011-06-27_10:09,8447.72,8449.05,8447.72,8448.87,7390,216,1838,
2011-06-27_10:10,8448.13,8449.53,8447.36,8447.36,8429,239,1935,
2011-06-27_10:11,8448.18,8449.43,8447.24,8449.43,7051,248,1902,
2011-06-27_10:12,8446.93,8448.80,8446.93,8447.90,8902,234,1942,
2011-06-27_10:13,8447.81,8449.88,8447.79,8449.83,8900,263,2040,
2011-06-27_10:14,8448.42,8448.96,8447.13,8448.96,7294,226,1878,
2011-06-27_10:15,8448.20,8451.63,8448.20,8449.30,8820,237,1950,
2011-06-27_10:16,8451.16,8451.16,8448.54,8448.76,8999,362,2112,
2011-06-27_10:17,8450.90,8451.05,8450.87,8451.01,8964,267,1987,
2011-06-27_10:18,8451.20,8452.02,8451.20,8451.88,8345,205,1708,
2011-06-27_10:19,8452.05,8452.05,8450.36,8450.61,8159,206,1753,
2011-06-27_10:20,8452.30,8453.93,8452.30,8453.73,9609,267,1876,
2011-06-27_10:21,8453.02,8455.04,8452.50,8454.73,12069,291,2054,
2011-06-27_10:22,8455.53,8455.53,8454.14,8455.16,9447,296,2035,
2011-06-27_10:23,8455.15,8456.91,8455.15,8455.84,9355,285,1978,
2011-06-27_10:24,8457.70,8458.70,8457.21,8458.70,8034,276,1944,
2011-06-27_10:25,8461.23,8461.47,8461.21,8461.42,11329,355,2204,
2011-06-27_10:26,8460.86,8461.41,8460.19,8460.19,9355,305,2078,
2011-06-27_10:27,8461.73,8462.60,8461.73,8462.60,11963,334,2477,
2011-06-27_10:28,8464.02,8464.86,8464.02,8464.58,13575,327,2311,
2011-06-27_10:29,8462.68,8465.92,8462.68,8465.92,13095,346,2465,
2011-06-27_10:30,8465.83,8466.77,8465.21,8466.77,11490,372,2277,
2011-06-27_10:31,8466.50,8468.31,8466.50,8468.31,9855,276,2229,
2011-06-27_10:32,8466.56,8469.54,8466.56,8469.05,10049,283,2285,
2011-06-27_10:33,8469.23,8469.50,8469.14,8469.50,11679,293,2261,
2011-06-27_10:34,8469.23,8470.44,8469.11,8470.44,9595,245,2072,
2011-06-27_10:35,8470.61,8470.61,8470.03,8470.15,8802,247,1895,
2011-06-27_10:36,8467.89,8471.71,8467.89,8471.50,7885,222,1853,
2011-06-27_10:37,8470.97,8471.99,8470.65,8471.98,7980,232,1848,
2011-06-27_10:38,8472.18,8472.18,8470.25,8470.25,8326,205,1789,
2011-06-27_10:39,8468.96,8469.64,8468.96,8469.35,7478,232,1715,
2011-06-27_10:40,8472.01,8472.01,8470.43,8471.03,9490,244,1843,
2011-06-27_10:41,8471.49,8474.03,8470.46,8474.03,12601,346,2350,
2011-06-27_10:42,8473.07,8478.35,8473.07,8478.35,17207,496,2546,
2011-06-27_10:43,8479.13,8480.99,8479.13,8479.13,16887,395,2500,
2011-06-27_10:44,8482.39,8482.96,8482.25,8482.90,14796,367,2675,
2011-06-27_10:45,8481.64,8482.38,8481.64,8481.98,15372,372,2815,
2011-06-27_10:46,8482.52,8483.26,8482.44,8483.15,17230,319,2451,
2011-06-27_10:47,8483.27,8483.85,8482.89,8482.89,12454,348,2525,
2011-06-27_10:48,8484.26,8484.26,8483.79,8483.79,13452,370,2652,
2011-06-27_10:49,8485.23,8485.23,8483.15,8485.00,9809,220,2031,
2011-06-27_10:50,8483.94,8483.94,8481.46,8483.13,10679,313,2274,
2011-06-27_10:51,8483.64,8483.64,8478.86,8478.86,10426,269,2101,
2011-06-27_10:52,8479.69,8480.71,8479.06,8479.06,7389,203,1823,
2011-06-27_10:53,8480.08,8480.08,8476.90,8477.36,8471,220,1942,
2011-06-27_10:54,8479.14,8479.14,8474.67,8474.67,7529,209,1820,
2011-06-27_10:55,8477.43,8477.43,8474.85,8474.85,8158,213,1941,
2011-06-27_10:56,8473.79,8475.26,8471.97,8475.26,9570,236,1932,
2011-06-27_10:57,8471.24,8471.55,8470.38,8470.38,7670,237,1969,
2011-06-27_10:58,8471.93,8472.93,8471.79,8471.79,8776,225,2047,
2011-06-27_10:59,8470.78,8470.78,8469.70,8469.71,8291,200,1842,
2011-06-27_11:00,8474.88,8474.88,8470.94,8471.19,6759,183,1585,
2011-06-27_11:01,8472.90,8474.55,8472.90,8473.74,9423,225,1610,
2011-06-27_11:02,8473.78,8474.29,8473.78,8474.29,10741,321,1543,
2011-06-27_11:03,8475.24,8476.26,8474.19,8474.57,7485,224,1654,
2011-06-27_11:04,8474.48,8475.02,8473.60,8474.83,7350,211,1419,
2011-06-27_11:05,8474.63,8474.63,8472.19,8472.59,7493,200,1543,
2011-06-27_11:06,8473.93,8473.93,8471.53,8471.53,6846,191,1643,
2011-06-27_11:07,8473.48,8473.48,8471.43,8472.94,7079,244,1455,
2011-06-27_11:08,8473.54,8473.54,8471.98,8473.02,6869,206,1558,
2011-06-27_11:09,8473.45,8474.68,8472.61,8472.76,5772,192,1403,
2011-06-27_11:10,8471.16,8475.02,8471.16,8475.02,6167,183,1392,
2011-06-27_11:11,8475.05,8475.05,8474.36,8474.47,6233,174,1285,
2011-06-27_11:12,8477.07,8477.07,8474.48,8474.48,7098,179,1427,
2011-06-27_11:13,8477.11,8477.99,8476.48,8476.48,5446,146,1328,
2011-06-27_11:14,8476.41,8478.84,8475.35,8478.84,5614,159,1283,
2011-06-27_11:15,8479.51,8480.30,8476.85,8476.85,5812,153,1314,
2011-06-27_11:16,8479.20,8481.45,8476.89,8481.33,6509,213,1635,
2011-06-27_11:17,8480.81,8482.72,8480.81,8482.72,7573,219,1714,
2011-06-27_11:18,8480.96,8483.64,8480.96,8482.99,8319,228,1705,
2011-06-27_11:19,8485.87,8485.87,8484.27,8484.27,7343,198,1518,
2011-06-27_11:20,8484.76,8486.05,8482.13,8482.30,5919,202,1516,
2011-06-27_11:21,8484.03,8485.75,8484.03,8485.70,7472,251,1511,
2011-06-27_11:22,8483.52,8485.36,8483.52,8485.22,8368,232,1549,
2011-06-27_11:23,8485.83,8485.83,8483.15,8483.15,7659,210,1571,
2011-06-27_11:24,8483.75,8484.69,8483.03,8483.34,9505,280,1757,
2011-06-27_11:25,8485.16,8485.16,8481.94,8481.94,6554,175,1446,
2011-06-27_11:26,8483.48,8483.48,8482.46,8482.73,8235,230,1700,
2011-06-27_11:27,8484.70,8484.70,8483.06,8484.35,8624,226,1622,
2011-06-27_11:28,8485.25,8485.67,8484.10,8484.10,12409,371,2270,
2011-06-27_11:29,8484.54,8484.54,8483.85,8484.32,8704,270,1838,
2011-06-27_11:30,8484.72,8485.16,8483.41,8483.41,7639,192,1593,
2011-06-27_11:31,8483.93,8483.93,8483.60,8483.85,7200,227,1607,
2011-06-27_11:32,8487.63,8487.63,8485.79,8485.79,7819,214,1723,
2011-06-27_11:33,8487.64,8488.14,8486.82,8486.82,6765,206,1545,
2011-06-27_11:34,8489.67,8489.67,8487.69,8489.41,11701,241,1900,
2011-06-27_11:35,8489.30,8489.30,8488.38,8488.42,8491,298,1808,
2011-06-27_11:36,8486.91,8488.89,8486.91,8488.74,9550,281,1913,
2011-06-27_11:37,8489.74,8490.19,8489.54,8490.19,8559,255,1988,
2011-06-27_11:38,8491.26,8492.67,8490.51,8492.67,9891,287,2226,
2011-06-27_11:39,8492.60,8493.89,8491.42,8491.42,11387,333,2319,
2011-06-27_11:40,8492.39,8492.72,8491.68,8492.72,11318,282,2205,
2011-06-27_11:41,8492.32,8493.07,8492.26,8492.82,12385,368,2176,
2011-06-27_11:42,8491.47,8493.46,8491.47,8493.16,9836,299,2106,
2011-06-27_11:43,8490.73,8493.99,8490.73,8490.77,10968,340,2324,
2011-06-27_11:44,8491.12,8491.90,8488.76,8488.76,9695,283,2224,
2011-06-27_11:45,8491.36,8491.36,8489.17,8489.17,8282,261,1979,
2011-06-27_11:46,8489.61,8490.04,8489.25,8489.28,7930,223,1934,
2011-06-27_11:47,8491.90,8491.90,8490.22,8491.31,6383,197,1644,
2011-06-27_11:48,8492.70,8492.70,8490.24,8490.94,7701,233,1671,
2011-06-27_11:49,8491.29,8492.62,8489.84,8489.84,8910,287,1783,
2011-06-27_11:50,8491.71,8492.10,8488.69,8492.10,6816,194,1732,
2011-06-27_11:51,8491.68,8491.68,8489.34,8489.34,7996,280,1998,
2011-06-27_11:52,8489.72,8492.11,8489.72,8492.11,7916,280,1989,
2011-06-27_11:53,8491.82,8491.82,8488.98,8490.08,8365,284,1876,
2011-06-27_11:54,8490.74,8490.74,8489.13,8490.13,8512,259,1799,
2011-06-27_11:55,8491.82,8491.82,8490.08,8490.84,6882,211,1724,
2011-06-27_11:56,8491.32,8491.38,8488.47,8491.20,6872,213,1800,
2011-06-27_11:57,8491.57,8492.69,8491.57,8492.00,7911,279,1830,
2011-06-27_11:58,8492.54,8493.53,8491.92,8491.92,7070,202,1674,
2011-06-27_11:59,8492.19,8493.58,8492.19,8493.58,8716,275,1990,
2011-06-27_12:00,8494.45,8498.16,8494.45,8498.16,10725,341,2462,
2011-06-27_12:01,8498.50,8502.08,8498.50,8502.04,10504,368,2452,
2011-06-27_12:02,8500.43,8504.16,8500.43,8504.16,13026,418,2877,
2011-06-27_12:03,8506.42,8509.56,8506.42,8509.56,14419,537,2994,
2011-06-27_12:04,8509.49,8512.26,8509.49,8510.89,12713,484,2628,
2011-06-27_12:05,8514.04,8514.04,8511.96,8512.26,12469,376,2267,
2011-06-27_12:06,8512.92,8514.04,8512.68,8514.04,11649,325,2376,
2011-06-27_12:07,8513.95,8515.24,8512.32,8512.39,10782,268,2214,
2011-06-27_12:08,8512.46,8514.02,8512.46,8513.88,8994,296,2128,
2011-06-27_12:09,8514.39,8514.91,8513.46,8513.46,8535,277,2130,
2011-06-27_12:10,8513.81,8515.04,8512.34,8512.58,9892,263,2278,
2011-06-27_12:11,8512.42,8513.58,8512.42,8512.70,10131,289,2158,
2011-06-27_12:12,8513.80,8513.80,8511.64,8511.96,9669,358,2154,
2011-06-27_12:13,8513.19,8513.19,8511.27,8511.43,10176,324,2234,
2011-06-27_12:14,8510.85,8511.75,8510.85,8511.75,10313,280,2177,
2011-06-27_12:15,8510.99,8511.58,8510.18,8510.18,7815,220,1949,
2011-06-27_12:16,8509.45,8509.45,8508.73,8509.43,9435,264,2194,
2011-06-27_12:17,8508.96,8509.50,8508.29,8509.50,9344,233,2096,
2011-06-27_12:18,8509.76,8509.76,8506.82,8506.82,9592,223,2005,
2011-06-27_12:19,8508.85,8508.85,8505.82,8505.94,8297,245,1991,
2011-06-27_12:20,8506.17,8507.09,8505.81,8507.09,7150,244,1941,
2011-06-27_12:21,8506.20,8506.78,8505.50,8506.78,5988,167,1534,
2011-06-27_12:22,8506.69,8506.69,8505.65,8505.78,7307,200,1827,
2011-06-27_12:23,8509.57,8509.57,8505.44,8506.23,7487,214,1798,
2011-06-27_12:24,8509.06,8509.06,8507.54,8507.66,7730,213,1709,
2011-06-27_12:25,8507.66,8508.28,8506.70,8508.28,9332,295,1984,
2011-06-27_12:26,8508.36,8508.36,8507.54,8507.68,7896,207,1836,
2011-06-27_12:27,8507.36,8508.20,8506.81,8508.20,7165,205,1800,
2011-06-27_12:28,8508.25,8508.81,8507.46,8507.46,7159,213,1792,
2011-06-27_12:29,8507.97,8507.97,8505.18,8506.16,7611,184,1592,
2011-06-27_12:30,8508.05,8508.21,8507.15,8508.21,9043,295,2049,
2011-06-27_12:31,8507.82,8508.76,8507.00,8507.00,8503,239,1927,
2011-06-27_12:32,8508.66,8511.06,8508.66,8509.09,10692,420,2692,
2011-06-27_12:33,8511.17,8513.10,8511.17,8512.64,7897,274,2051,
2011-06-27_12:34,8513.42,8514.79,8510.27,8514.79,9938,308,2314,
2011-06-27_12:35,8514.57,8514.57,8513.53,8514.31,11643,344,2581,
2011-06-27_12:36,8516.30,8517.06,8514.50,8517.06,11386,285,2383,
2011-06-27_12:37,8515.35,8517.54,8515.35,8517.54,11421,288,2444,
2011-06-27_12:38,8518.33,8518.33,8516.09,8516.09,9578,342,2555,
2011-06-27_12:39,8516.94,8518.26,8516.94,8518.26,9691,288,2332,
2011-06-27_12:40,8515.31,8516.15,8514.74,8516.15,7576,203,1880,
2011-06-27_12:41,8516.96,8518.46,8515.72,8518.46,8340,231,2014,
2011-06-27_12:42,8516.32,8517.01,8515.90,8517.01,9490,251,2384,
2011-06-27_12:43,8516.95,8519.21,8516.95,8517.99,10826,306,2319,
2011-06-27_12:44,8517.62,8519.02,8517.62,8518.60,10198,312,2637,
2011-06-27_12:45,8517.09,8517.09,8516.18,8517.00,10232,277,2495,
2011-06-27_12:46,8517.71,8517.71,8515.55,8515.55,10663,308,2613,
2011-06-27_12:47,8515.48,8516.38,8514.74,8516.31,8679,281,2153,
2011-06-27_12:48,8514.97,8515.99,8513.24,8514.15,8975,264,2171,
2011-06-27_12:49,8516.03,8516.03,8513.32,8513.32,7774,230,1875,
2011-06-27_12:50,8513.60,8513.75,8512.73,8513.22,9213,206,1978,
2011-06-27_12:51,8512.61,8512.61,8511.13,8512.04,9265,315,2414,
2011-06-27_12:52,8510.03,8510.03,8506.41,8506.41,9353,284,2384,
2011-06-27_12:53,8508.68,8508.68,8506.42,8506.42,11630,321,2631,
2011-06-27_12:54,8506.55,8507.29,8502.98,8502.98,13181,299,2644,
2011-06-27_12:55,8503.37,8504.92,8503.28,8504.92,11595,290,2734,
2011-06-27_12:56,8504.52,8504.52,8501.58,8502.68,9657,291,2517,
2011-06-27_12:57,8502.42,8503.58,8502.42,8503.35,9317,254,2302,
2011-06-27_12:58,8502.49,8503.14,8500.69,8500.69,8866,279,2415,
2011-06-27_12:59,8501.08,8501.08,8498.74,8499.09,10496,299,2332,
2011-06-27_13:00,8498.15,8499.65,8498.15,8499.57,10623,310,2762,
2011-06-27_13:01,8499.78,8500.06,8499.48,8499.48,7824,237,2288,
2011-06-27_13:02,8499.25,8501.27,8499.25,8501.27,8615,272,2228,
2011-06-27_13:03,8499.89,8499.89,8497.64,8497.64,9506,252,2333,
2011-06-27_13:04,8499.59,8500.25,8499.59,8500.25,9969,290,2680,
2011-06-27_13:05,8499.57,8499.57,8498.70,8498.70,8638,240,2220,
2011-06-27_13:06,8499.28,8500.45,8499.19,8499.19,10414,305,2316,
2011-06-27_13:07,8500.65,8501.22,8500.04,8500.46,8790,209,2121,
2011-06-27_13:08,8499.90,8502.94,8499.90,8502.52,8919,272,2438,
2011-06-27_13:09,8501.49,8501.49,8499.42,8499.42,9571,274,2399,
2011-06-27_13:10,8500.96,8502.39,8500.96,8501.57,11076,365,2552,
2011-06-27_13:11,8502.06,8502.06,8499.79,8500.17,10581,293,2473,
2011-06-27_13:12,8501.41,8501.41,8498.84,8498.84,10558,288,2443,
2011-06-27_13:13,8500.42,8500.71,8500.21,8500.21,9743,255,2493,
2011-06-27_13:14,8500.67,8500.67,8497.30,8497.47,9201,260,2283,
2011-06-27_13:15,8500.05,8500.05,8499.15,8499.30,12569,362,2798,
2011-06-27_13:16,8498.25,8498.57,8498.06,8498.47,12054,335,2859,
2011-06-27_13:17,8499.79,8499.79,8497.07,8497.07,12269,356,3049,
2011-06-27_13:18,8497.80,8498.46,8497.72,8498.46,13018,322,2820,
2011-06-27_13:19,8498.16,8498.16,8495.93,8495.93,11949,329,3118,
2011-06-27_13:20,8498.59,8498.59,8493.33,8493.33,12183,389,3306,
2011-06-27_13:21,8493.92,8498.57,8491.16,8498.57,18333,593,3887,
2011-06-27_13:22,8499.95,8501.86,8498.39,8498.39,17397,452,3534,
2011-06-27_13:23,8497.11,8498.72,8496.62,8496.62,18253,455,3646,
2011-06-27_13:24,8496.95,8499.34,8496.95,8499.34,18769,402,3766,
2011-06-27_13:25,8499.38,8499.85,8497.75,8499.79,22329,463,3897,
2011-06-27_13:26,8499.79,8499.79,8499.79,8499.79,0,0,0,
2011-06-27_13:27,8499.79,8499.79,8499.79,8499.79,0,0,0,
2011-06-27_13:28,8499.79,8499.79,8499.79,8499.79,0,0,0,
2011-06-27_13:29,8499.79,8499.79,8499.79,8499.79,0,0,0,
2011-06-27_13:30,8499.79,8500.16,8499.79,8500.16,113704,4492,25732,
2011-06-28_09:01,8536.13,8540.47,8536.13,8539.46,60244,2500,16178,
2011-06-28_09:02,8541.40,8546.13,8541.40,8546.13,24928,942,6293,
2011-06-28_09:03,8548.74,8552.40,8548.74,8552.40,31065,915,6429,
2011-06-28_09:04,8553.06,8553.06,8550.19,8550.19,30558,876,6408,
2011-06-28_09:05,8549.51,8549.51,8541.25,8541.25,34155,804,6345,
2011-06-28_09:06,8536.54,8536.54,8531.76,8531.76,28962,683,5776,
2011-06-28_09:07,8529.67,8529.67,8527.08,8527.08,30745,587,4897,
2011-06-28_09:08,8527.74,8527.74,8524.58,8527.43,22650,503,4555,
2011-06-28_09:09,8528.73,8530.10,8528.10,8530.10,23453,589,4387,
2011-06-28_09:10,8531.53,8536.33,8531.53,8536.33,22782,476,4340,
2011-06-28_09:11,8536.24,8539.69,8536.24,8539.69,21451,530,4334,
2011-06-28_09:12,8538.82,8542.96,8538.82,8542.96,20466,500,4139,
2011-06-28_09:13,8544.06,8547.51,8544.06,8547.51,23838,581,4684,
2011-06-28_09:14,8548.10,8551.31,8548.10,8551.31,23202,549,4879,
2011-06-28_09:15,8551.28,8555.14,8550.44,8555.14,25586,630,4815,
2011-06-28_09:16,8557.76,8560.87,8557.46,8560.87,27545,668,4892,
2011-06-28_09:17,8555.98,8558.02,8555.98,8557.33,27291,663,4794,
2011-06-28_09:18,8558.88,8558.89,8556.97,8558.89,24138,553,4526,
2011-06-28_09:19,8559.70,8560.81,8559.25,8560.81,18314,494,3930,
2011-06-28_09:20,8561.47,8561.47,8559.31,8559.31,16676,376,3713,
2011-06-28_09:21,8561.60,8564.43,8561.60,8564.43,19450,419,3860,
2011-06-28_09:22,8564.89,8565.54,8563.50,8564.26,17697,440,3845,
2011-06-28_09:23,8564.70,8566.95,8564.70,8566.95,15501,372,3588,
2011-06-28_09:24,8567.11,8567.43,8567.11,8567.43,15849,446,3568,
2011-06-28_09:25,8567.38,8569.95,8567.38,8569.95,18403,474,3707,
2011-06-28_09:26,8572.62,8572.62,8569.18,8569.18,20261,482,3796,
2011-06-28_09:27,8566.86,8566.86,8565.03,8565.60,21353,565,4019,
2011-06-28_09:28,8562.89,8562.99,8561.85,8562.99,17676,395,3322,
2011-06-28_09:29,8563.20,8563.20,8560.88,8562.67,16952,380,3296,
2011-06-28_09:30,8561.44,8563.85,8561.44,8563.48,15930,345,3017,
2011-06-28_09:31,8561.77,8562.11,8561.00,8561.40,13939,314,2957,
2011-06-28_09:32,8561.37,8561.42,8560.48,8560.48,15161,353,3049,
2011-06-28_09:33,8561.89,8561.89,8559.81,8559.81,15459,363,3252,
2011-06-28_09:34,8559.73,8561.09,8559.73,8559.91,16324,409,3327,
2011-06-28_09:35,8557.81,8558.51,8557.81,8558.00,13254,323,2905,
2011-06-28_09:36,8556.98,8558.91,8556.26,8556.54,13994,284,2710,
2011-06-28_09:37,8556.87,8558.98,8556.87,8558.09,13306,325,2709,
2011-06-28_09:38,8556.92,8558.79,8556.92,8558.79,12178,322,2925,
2011-06-28_09:39,8557.70,8560.29,8557.70,8560.29,13904,422,2659,
2011-06-28_09:40,8560.87,8560.87,8558.83,8560.43,12618,318,2626,
2011-06-28_09:41,8562.77,8563.14,8562.19,8562.50,14274,313,2942,
2011-06-28_09:42,8562.86,8563.87,8562.86,8563.84,14386,271,2695,
2011-06-28_09:43,8564.26,8564.26,8560.05,8560.05,13366,294,2949,
2011-06-28_09:44,8559.40,8559.40,8554.61,8554.61,19480,581,3953,
2011-06-28_09:45,8552.62,8552.62,8549.41,8549.41,12694,372,2961,
2011-06-28_09:46,8548.13,8548.13,8545.80,8545.80,17942,470,3652,
2011-06-28_09:47,8544.40,8544.97,8543.86,8544.97,14786,449,2770,
2011-06-28_09:48,8546.05,8546.06,8545.75,8545.87,9986,290,2297,
2011-06-28_09:49,8543.69,8543.75,8542.77,8543.75,12318,299,2539,
2011-06-28_09:50,8544.68,8547.73,8544.68,8547.45,10039,219,2073,
2011-06-28_09:51,8548.15,8548.69,8547.74,8547.74,10606,285,1915,
2011-06-28_09:52,8545.64,8545.64,8543.12,8544.61,8722,229,2183,
2011-06-28_09:53,8545.95,8547.31,8545.86,8546.11,8337,181,1805,
2011-06-28_09:54,8546.05,8547.14,8546.05,8547.14,8715,193,1746,
2011-06-28_09:55,8546.41,8546.41,8544.70,8544.95,7466,198,1682,
2011-06-28_09:56,8545.22,8547.39,8545.22,8547.39,9522,231,1998,
2011-06-28_09:57,8544.36,8544.36,8543.86,8543.86,9488,279,2357,
2011-06-28_09:58,8544.84,8547.24,8544.84,8545.78,7052,191,1861,
2011-06-28_09:59,8545.00,8545.00,8542.72,8543.25,8644,213,1947,
2011-06-28_10:00,8543.80,8545.43,8543.74,8545.43,7873,185,1820,
2011-06-28_10:01,8544.33,8544.33,8542.06,8542.59,7862,199,1972,
2011-06-28_10:02,8539.87,8541.90,8539.80,8541.90,9889,284,2309,
2011-06-28_10:03,8540.13,8541.68,8540.13,8541.68,8314,233,2047,
2011-06-28_10:04,8541.61,8541.97,8541.56,8541.89,8327,248,1661,
2011-06-28_10:05,8542.18,8542.18,8540.04,8540.58,8010,184,1606,
2011-06-28_10:06,8541.27,8542.96,8540.74,8542.96,6891,183,1661,
2011-06-28_10:07,8543.09,8543.79,8542.46,8543.79,8058,179,1707,
2011-06-28_10:08,8543.49,8543.49,8541.34,8541.34,7284,177,1620,
2011-06-28_10:09,8541.11,8541.93,8541.11,8541.61,7033,190,1767,
2011-06-28_10:10,8541.78,8542.29,8541.78,8542.29,6916,178,1512,
2011-06-28_10:11,8542.71,8542.71,8541.78,8541.93,7924,206,1483,
2011-06-28_10:12,8542.58,8544.47,8542.58,8544.47,9633,224,1721,
2011-06-28_10:13,8546.06,8546.06,8542.37,8542.37,7751,210,1696,
2011-06-28_10:14,8544.61,8544.61,8543.82,8543.82,8054,208,1650,
2011-06-28_10:15,8544.90,8545.19,8543.39,8543.83,10982,243,1953,
2011-06-28_10:16,8545.01,8546.21,8545.01,8546.21,10151,215,1917,
2011-06-28_10:17,8547.12,8547.12,8545.82,8546.79,6498,192,1618,
2011-06-28_10:18,8547.39,8549.41,8547.39,8549.23,8048,264,1913,
2011-06-28_10:19,8550.48,8550.48,8549.05,8550.27,9531,274,1970,
2011-06-28_10:20,8552.10,8552.10,8550.24,8551.09,10002,281,1940,
2011-06-28_10:21,8550.60,8551.66,8549.50,8550.13,9322,250,1979,
2011-06-28_10:22,8550.52,8550.66,8550.52,8550.65,7603,198,1740,
2011-06-28_10:23,8551.38,8551.38,8549.39,8549.39,7622,224,1792,
2011-06-28_10:24,8549.82,8553.26,8549.82,8551.96,7532,198,1634,
2011-06-28_10:25,8551.42,8552.40,8549.65,8552.40,7165,199,1680,
2011-06-28_10:26,8550.82,8551.03,8548.23,8549.29,7382,219,1583,
2011-06-28_10:27,8550.14,8551.06,8548.84,8549.77,6761,184,1538,
2011-06-28_10:28,8549.98,8549.98,8547.59,8548.03,6147,187,1520,
2011-06-28_10:29,8548.17,8548.17,8546.59,8546.59,7025,227,1618,
2011-06-28_10:30,8547.06,8548.51,8547.06,8547.51,8624,263,1746,
2011-06-28_10:31,8545.55,8547.89,8545.55,8547.55,7929,185,1654,
2011-06-28_10:32,8545.62,8546.83,8544.63,8546.64,6159,175,1470,
2011-06-28_10:33,8545.60,8546.04,8544.64,8544.64,7150,222,1672,
2011-06-28_10:34,8544.10,8544.74,8544.10,8544.67,9212,292,1688,
2011-06-28_10:35,8543.87,8547.18,8543.87,8544.61,8108,215,1629,
2011-06-28_10:36,8543.92,8546.26,8543.85,8545.89,7082,207,1639,
2011-06-28_10:37,8543.96,8545.11,8543.01,8544.15,6694,180,1406,
2011-06-28_10:38,8543.50,8543.50,8542.46,8542.71,6810,139,1364,
2011-06-28_10:39,8542.13,8542.13,8541.18,8541.55,6248,183,1416,
2011-06-28_10:40,8540.35,8540.35,8538.27,8538.27,7342,196,1680,
2011-06-28_10:41,8540.23,8541.61,8538.86,8539.97,7903,222,1666,
2011-06-28_10:42,8540.24,8540.24,8537.16,8538.01,7895,231,1774,
2011-06-28_10:43,8538.14,8538.14,8537.25,8537.38,6726,203,1623,
2011-06-28_10:44,8538.46,8539.93,8538.46,8539.93,8139,234,1745,
2011-06-28_10:45,8540.31,8540.31,8536.86,8538.12,7097,192,1501,
2011-06-28_10:46,8537.12,8538.36,8536.90,8536.90,7193,187,1595,
2011-06-28_10:47,8538.77,8538.77,8535.08,8535.57,6420,157,1352,
2011-06-28_10:48,8536.07,8536.94,8536.07,8536.75,5892,164,1408,
2011-06-28_10:49,8535.16,8535.16,8533.74,8534.56,8095,235,1777,
2011-06-28_10:50,8534.45,8534.45,8531.59,8531.86,7669,202,1566,
2011-06-28_10:51,8532.89,8533.20,8532.60,8532.87,8508,206,1643,
2011-06-28_10:52,8532.99,8536.34,8532.99,8536.34,8984,253,1646,
2011-06-28_10:53,8535.87,8535.87,8533.01,8533.61,6469,175,1415,
2011-06-28_10:54,8533.64,8533.64,8532.02,8533.56,6869,244,1533,
2011-06-28_10:55,8533.40,8533.67,8532.36,8532.52,6433,209,1377,
2011-06-28_10:56,8535.03,8535.03,8531.83,8531.90,7151,258,1411,
2011-06-28_10:57,8531.69,8533.49,8531.69,8532.41,6681,182,1313,
2011-06-28_10:58,8531.67,8532.69,8531.12,8531.12,7967,276,1504,
2011-06-28_10:59,8529.89,8531.92,8529.05,8529.05,7814,289,1502,
2011-06-28_11:00,8528.61,8529.28,8528.55,8528.87,8478,279,1641,
2011-06-28_11:01,8528.87,8529.08,8527.70,8527.74,7322,233,1557,
2011-06-28_11:02,8528.39,8528.39,8527.44,8528.15,7826,224,1739,
2011-06-28_11:03,8526.92,8526.97,8525.24,8526.97,9951,265,1908,
2011-06-28_11:04,8525.34,8525.34,8523.44,8523.44,8320,230,1677,
2011-06-28_11:05,8525.30,8528.18,8524.57,8525.02,7661,214,1767,
2011-06-28_11:06,8525.18,8525.18,8522.73,8523.45,8717,245,1844,
2011-06-28_11:07,8523.39,8524.09,8521.79,8522.29,6974,201,1616,
2011-06-28_11:08,8521.99,8524.36,8521.99,8523.84,9276,236,1975,
2011-06-28_11:09,8523.19,8523.49,8521.36,8521.36,7392,208,1737,
2011-06-28_11:10,8521.94,8521.94,8520.76,8520.76,7174,220,1714,
2011-06-28_11:11,8521.82,8521.82,8519.18,8519.18,8708,328,2068,
2011-06-28_11:12,8518.13,8518.13,8516.50,8517.26,9550,310,2038,
2011-06-28_11:13,8516.47,8516.47,8515.31,8516.29,8835,275,2000,
2011-06-28_11:14,8514.08,8514.08,8510.54,8510.54,12668,356,2458,
2011-06-28_11:15,8511.22,8511.22,8510.06,8510.06,10501,316,2239,
2011-06-28_11:16,8510.24,8511.68,8510.24,8510.73,8245,218,1781,
2011-06-28_11:17,8510.30,8513.31,8510.30,8513.04,7515,189,1520,
2011-06-28_11:18,8512.01,8512.19,8511.39,8511.39,6674,249,1701,
2011-06-28_11:19,8510.92,8510.92,8508.28,8510.20,10953,351,2306,
2011-06-28_11:20,8511.65,8512.29,8511.53,8511.65,9064,290,1897,
2011-06-28_11:21,8510.52,8510.78,8509.42,8509.42,6328,161,1500,
2011-06-28_11:22,8509.53,8509.84,8508.30,8509.74,5773,161,1456,
2011-06-28_11:23,8509.61,8509.61,8507.99,8507.99,5521,188,1480,
2011-06-28_11:24,8508.71,8511.61,8508.71,8508.96,6736,215,1588,
2011-06-28_11:25,8506.58,8506.58,8502.32,8502.32,12623,443,2764,
2011-06-28_11:26,8498.62,8499.63,8497.93,8499.63,12751,348,2379,
2011-06-28_11:27,8500.65,8500.65,8498.70,8498.70,7240,221,1800,
2011-06-28_11:28,8499.31,8499.89,8499.06,8499.89,8745,232,1843,
2011-06-28_11:29,8497.29,8499.25,8497.29,8499.25,10201,238,1660,
2011-06-28_11:30,8498.70,8498.70,8495.42,8495.71,8369,287,2061,
2011-06-28_11:31,8493.15,8494.03,8492.80,8492.80,11941,353,2470,
2011-06-28_11:32,8495.77,8495.79,8494.85,8495.71,8685,227,2047,
2011-06-28_11:33,8495.52,8497.12,8495.30,8496.32,8376,243,1888,
2011-06-28_11:34,8496.01,8496.74,8496.01,8496.55,7154,179,1475,
2011-06-28_11:35,8496.02,8498.38,8496.02,8498.22,9021,327,1770,
2011-06-28_11:36,8497.10,8498.31,8497.10,8497.10,8683,271,1805,
2011-06-28_11:37,8497.34,8498.02,8494.62,8498.02,7205,209,1645,
2011-06-28_11:38,8497.26,8500.97,8497.26,8500.97,6643,203,1609,
2011-06-28_11:39,8499.95,8501.94,8499.29,8501.94,8518,267,1872,
2011-06-28_11:40,8501.39,8501.66,8500.72,8501.25,10139,289,1856,
2011-06-28_11:41,8501.59,8501.86,8501.46,8501.55,6281,195,1456,
2011-06-28_11:42,8501.01,8504.53,8501.01,8504.53,6131,175,1463,
2011-06-28_11:43,8506.62,8506.62,8504.38,8504.44,6111,183,1530,
2011-06-28_11:44,8506.09,8506.09,8503.17,8503.17,6537,193,1423,
2011-06-28_11:45,8502.42,8504.16,8502.42,8504.16,4872,144,1192,
2011-06-28_11:46,8504.26,8504.26,8502.59,8503.21,6758,237,1490,
2011-06-28_11:47,8502.00,8502.00,8501.14,8501.88,5739,152,1172,
2011-06-28_11:48,8502.49,8503.00,8501.77,8502.07,4993,160,1230,
2011-06-28_11:49,8503.03,8503.03,8499.48,8500.43,6719,225,1605,
2011-06-28_11:50,8500.05,8500.11,8499.46,8499.46,6650,188,1452,
2011-06-28_11:51,8500.24,8501.04,8497.46,8497.46,11808,615,2204,
2011-06-28_11:52,8497.29,8497.29,8494.11,8494.11,7431,235,1518,
2011-06-28_11:53,8493.69,8493.69,8491.57,8491.57,8045,380,1585,
2011-06-28_11:54,8491.78,8491.78,8490.95,8490.95,9318,307,1583,
2011-06-28_11:55,8492.68,8492.68,8490.42,8490.42,7432,229,1441,
2011-06-28_11:56,8488.96,8492.30,8488.96,8489.58,6745,299,1672,
2011-06-28_11:57,8490.34,8491.18,8490.34,8490.82,6299,195,1475,
2011-06-28_11:58,8490.56,8493.25,8490.56,8491.86,6838,206,1378,
2011-06-28_11:59,8491.43,8493.40,8491.43,8493.39,6551,202,1448,
2011-06-28_12:00,8493.98,8495.34,8493.98,8494.10,6737,226,1235,
2011-06-28_12:01,8494.32,8495.15,8493.90,8493.90,8886,185,1313,
2011-06-28_12:02,8495.54,8495.93,8494.35,8494.35,5768,173,1320,
2011-06-28_12:03,8494.68,8497.09,8494.68,8497.00,4757,162,1191,
2011-06-28_12:04,8497.01,8497.45,8495.73,8495.76,5707,180,1325,
2011-06-28_12:05,8496.43,8496.97,8495.68,8496.97,5565,154,1261,
2011-06-28_12:06,8496.65,8497.14,8495.84,8497.14,5722,148,1296,
2011-06-28_12:07,8497.29,8497.29,8495.64,8496.03,6792,236,1254,
2011-06-28_12:08,8494.35,8495.97,8494.25,8494.44,5870,180,1277,
2011-06-28_12:09,8494.84,8495.65,8494.84,8495.65,6732,217,1512,
2011-06-28_12:10,8496.05,8496.73,8495.60,8496.73,6693,183,1330,
2011-06-28_12:11,8497.03,8497.03,8494.35,8494.35,5374,174,1308,
2011-06-28_12:12,8494.53,8495.74,8494.35,8495.74,7015,182,1362,
2011-06-28_12:13,8495.30,8495.30,8494.10,8494.43,6845,213,1285,
2011-06-28_12:14,8495.81,8495.81,8494.65,8495.00,5599,164,1387,
2011-06-28_12:15,8494.92,8497.18,8494.92,8496.42,6401,201,1411,
2011-06-28_12:16,8495.78,8497.78,8495.78,8496.78,6230,215,1359,
2011-06-28_12:17,8496.68,8497.98,8496.68,8497.66,6088,162,1225,
2011-06-28_12:18,8496.89,8497.92,8496.35,8496.35,5598,184,1227,
2011-06-28_12:19,8496.17,8496.95,8496.06,8496.95,6200,201,1371,
2011-06-28_12:20,8497.61,8497.61,8495.41,8495.85,8175,175,1331,
2011-06-28_12:21,8496.09,8497.21,8494.63,8497.21,6704,184,1408,
2011-06-28_12:22,8496.76,8496.76,8495.53,8495.76,6709,225,1519,
2011-06-28_12:23,8496.32,8496.32,8492.45,8493.36,6887,206,1392,
2011-06-28_12:24,8492.84,8493.06,8491.44,8492.84,6331,190,1481,
2011-06-28_12:25,8492.83,8493.74,8492.83,8493.65,7970,237,1627,
2011-06-28_12:26,8494.15,8494.15,8491.45,8493.18,6435,177,1547,
2011-06-28_12:27,8493.40,8493.46,8492.37,8492.37,8268,229,1668,
2011-06-28_12:28,8491.40,8491.40,8488.59,8489.07,7047,211,1766,
2011-06-28_12:29,8489.12,8491.85,8489.12,8489.38,7857,209,1659,
2011-06-28_12:30,8488.42,8488.42,8487.00,8487.98,7558,182,1707,
2011-06-28_12:31,8487.97,8487.97,8485.19,8485.19,8439,249,1827,
2011-06-28_12:32,8485.08,8485.81,8485.08,8485.74,7031,191,1785,
2011-06-28_12:33,8486.73,8486.73,8484.34,8484.34,5268,169,1416,
2011-06-28_12:34,8484.35,8487.71,8484.35,8487.71,6548,193,1499,
2011-06-28_12:35,8487.79,8487.79,8486.63,8486.63,7170,195,1749,
2011-06-28_12:36,8487.11,8488.87,8487.11,8488.87,7124,208,1604,
2011-06-28_12:37,8486.98,8487.04,8486.65,8487.04,7225,186,1603,
2011-06-28_12:38,8487.46,8487.74,8485.52,8486.32,8449,320,2000,
2011-06-28_12:39,8486.89,8488.60,8485.58,8485.58,6470,196,1522,
2011-06-28_12:40,8487.57,8487.57,8485.53,8485.71,7880,206,1642,
2011-06-28_12:41,8485.84,8487.91,8485.84,8487.91,6877,211,1548,
2011-06-28_12:42,8486.82,8488.12,8485.48,8485.48,8055,209,1523,
2011-06-28_12:43,8486.05,8487.86,8486.05,8487.86,6512,203,1566,
2011-06-28_12:44,8486.50,8487.98,8486.50,8487.98,8280,291,1693,
2011-06-28_12:45,8487.67,8487.72,8487.44,8487.71,6946,192,1580,
2011-06-28_12:46,8486.85,8487.80,8486.85,8487.56,5922,180,1462,
2011-06-28_12:47,8487.47,8487.56,8487.04,8487.04,8068,246,1735,
2011-06-28_12:48,8486.56,8486.56,8484.80,8485.96,8268,259,1829,
2011-06-28_12:49,8486.21,8486.21,8482.36,8482.36,7078,238,1814,
2011-06-28_12:50,8483.41,8483.41,8482.55,8482.55,7451,279,2061,
2011-06-28_12:51,8481.79,8483.15,8481.79,8482.95,10886,342,2248,
2011-06-28_12:52,8482.57,8483.35,8482.18,8482.18,8553,305,1975,
2011-06-28_12:53,8482.16,8482.33,8482.08,8482.08,8153,222,1823,
2011-06-28_12:54,8482.00,8482.00,8480.71,8481.57,8077,210,1882,
2011-06-28_12:55,8481.66,8481.66,8478.69,8479.32,7230,196,1727,
2011-06-28_12:56,8479.48,8480.97,8479.20,8479.97,7905,212,1947,
2011-06-28_12:57,8478.90,8482.05,8478.90,8480.15,8864,216,1714,
2011-06-28_12:58,8480.33,8482.02,8479.82,8482.02,7078,211,1785,
2011-06-28_12:59,8481.95,8485.62,8481.66,8485.62,8400,232,1800,
2011-06-28_13:00,8485.74,8486.29,8485.15,8486.29,8254,207,1848,
2011-06-28_13:01,8486.90,8487.10,8486.87,8486.95,11569,269,2144,
2011-06-28_13:02,8487.33,8490.03,8485.93,8490.03,9056,238,2063,
2011-06-28_13:03,8489.85,8492.10,8489.85,8492.10,10768,303,2285,
2011-06-28_13:04,8492.34,8494.88,8491.79,8494.88,11051,272,2398,
2011-06-28_13:05,8496.57,8496.57,8494.76,8495.39,13264,348,2290,
2011-06-28_13:06,8495.95,8497.67,8495.95,8496.14,9719,222,2178,
2011-06-28_13:07,8496.47,8496.47,8495.66,8496.23,11235,272,2179,
2011-06-28_13:08,8495.45,8498.76,8495.45,8498.76,10304,260,2365,
2011-06-28_13:09,8499.10,8499.10,8497.33,8497.33,9109,256,2270,
2011-06-28_13:10,8498.19,8498.19,8496.86,8496.94,8612,246,2125,
2011-06-28_13:11,8496.64,8497.95,8496.41,8497.13,10206,315,2187,
2011-06-28_13:12,8496.55,8498.06,8496.55,8497.33,11255,321,2523,
2011-06-28_13:13,8495.80,8495.88,8494.45,8495.48,10840,298,2457,
2011-06-28_13:14,8496.47,8496.47,8494.74,8494.75,12248,276,2235,
2011-06-28_13:15,8494.22,8494.90,8493.59,8494.48,10588,255,2366,
2011-06-28_13:16,8494.09,8494.09,8493.00,8493.11,11185,272,2351,
2011-06-28_13:17,8492.46,8492.46,8491.04,8491.04,14248,375,2878,
2011-06-28_13:18,8490.50,8492.19,8490.50,8490.58,14415,363,3128,
2011-06-28_13:19,8490.95,8491.49,8490.95,8491.07,14404,406,3259,
2011-06-28_13:20,8490.79,8492.67,8489.68,8492.67,15849,411,3308,
2011-06-28_13:21,8491.59,8492.58,8491.12,8492.58,21134,643,4691,
2011-06-28_13:22,8491.81,8491.81,8489.35,8489.59,21007,562,4293,
2011-06-28_13:23,8489.09,8492.04,8489.09,8492.04,19704,514,4230,
2011-06-28_13:24,8490.24,8490.24,8488.02,8488.02,18632,527,4368,
2011-06-28_13:25,8488.17,8490.95,8487.83,8487.83,22111,446,4062,
2011-06-28_13:26,8487.70,8487.70,8487.70,8487.70,0,0,0,
2011-06-28_13:27,8487.70,8487.70,8487.70,8487.70,0,0,0,
2011-06-28_13:28,8487.70,8487.70,8487.70,8487.70,0,0,0,
2011-06-28_13:29,8487.70,8487.70,8487.70,8487.70,0,0,0,
2011-06-28_13:30,8487.70,8487.70,8478.86,8478.86,128410,5633,30296,
2011-06-29_09:01,8540.35,8542.31,8538.62,8538.62,59796,2653,15955,
2011-06-29_09:02,8524.95,8524.95,8518.34,8518.34,27687,1071,6691,
2011-06-29_09:03,8515.20,8515.20,8512.57,8512.57,28656,872,5862,
2011-06-29_09:04,8507.01,8508.39,8507.01,8507.75,25592,730,4820,
2011-06-29_09:05,8513.40,8516.41,8513.40,8514.78,28130,679,4691,
2011-06-29_09:06,8515.63,8520.72,8515.63,8520.72,33136,719,5299,
2011-06-29_09:07,8519.10,8524.37,8519.10,8524.37,30227,740,5191,
2011-06-29_09:08,8524.67,8529.04,8524.67,8529.04,32522,677,4845,
2011-06-29_09:09,8529.94,8532.97,8529.94,8532.97,24278,628,4796,
2011-06-29_09:10,8535.16,8536.81,8535.16,8536.81,24054,572,4673,
2011-06-29_09:11,8536.92,8536.92,8532.70,8532.70,23474,555,4802,
2011-06-29_09:12,8533.21,8533.21,8528.18,8528.38,29655,692,5545,
2011-06-29_09:13,8525.89,8525.89,8522.87,8522.87,27345,707,5468,
2011-06-29_09:14,8521.75,8523.07,8521.75,8522.71,22563,567,4781,
2011-06-29_09:15,8521.86,8521.86,8520.74,8520.74,24436,556,4975,
2011-06-29_09:16,8520.24,8521.21,8519.72,8521.21,16515,394,3935,
2011-06-29_09:17,8521.07,8522.00,8521.07,8522.00,17828,431,3658,
2011-06-29_09:18,8524.35,8524.35,8522.67,8524.09,17351,392,3321,
2011-06-29_09:19,8524.85,8526.15,8524.85,8526.15,15500,421,3383,
2011-06-29_09:20,8526.52,8527.42,8525.68,8526.54,15883,425,3471,
2011-06-29_09:21,8527.60,8527.65,8527.05,8527.14,17366,431,3579,
2011-06-29_09:22,8527.99,8527.99,8525.20,8525.20,21960,563,4019,
2011-06-29_09:23,8526.61,8526.61,8522.88,8522.88,15975,518,3537,
2011-06-29_09:24,8519.93,8519.93,8518.19,8518.84,20991,652,4124,
2011-06-29_09:25,8517.28,8517.28,8515.58,8515.58,23925,600,4742,
2011-06-29_09:26,8516.08,8517.14,8515.89,8516.47,20839,571,4381,
2011-06-29_09:27,8516.15,8517.03,8515.81,8516.54,16913,446,3499,
2011-06-29_09:28,8516.10,8517.49,8515.31,8515.80,16801,484,3191,
2011-06-29_09:29,8518.36,8519.30,8518.36,8519.25,16318,436,3509,
2011-06-29_09:30,8519.33,8519.33,8517.98,8517.98,17509,397,3259,
2011-06-29_09:31,8516.75,8519.69,8516.28,8519.69,13839,413,3107,
2011-06-29_09:32,8516.48,8517.08,8515.85,8517.08,14604,497,3166,
2011-06-29_09:33,8516.42,8516.74,8516.30,8516.74,15874,457,3135,
2011-06-29_09:34,8515.99,8516.68,8514.35,8514.35,15831,436,3153,
2011-06-29_09:35,8516.86,8516.87,8515.51,8516.64,14800,374,2958,
2011-06-29_09:36,8513.89,8514.19,8513.16,8513.86,15004,393,3033,
2011-06-29_09:37,8512.81,8512.81,8506.84,8506.84,19794,489,3283,
2011-06-29_09:38,8506.88,8506.88,8504.10,8504.10,19393,557,3323,
2011-06-29_09:39,8502.52,8502.52,8499.24,8502.43,20392,668,3457,
2011-06-29_09:40,8499.96,8504.56,8499.96,8502.71,18531,506,3241,
2011-06-29_09:41,8503.01,8503.76,8502.00,8502.00,14271,479,3303,
2011-06-29_09:42,8501.78,8502.20,8501.52,8501.73,13193,405,2812,
2011-06-29_09:43,8503.26,8504.74,8501.44,8501.44,15144,390,3004,
2011-06-29_09:44,8502.91,8503.69,8501.50,8501.50,13803,339,2873,
2011-06-29_09:45,8503.10,8505.04,8503.10,8504.57,10545,353,2548,
2011-06-29_09:46,8505.01,8506.77,8502.96,8506.77,11580,336,2502,
2011-06-29_09:47,8505.79,8507.18,8505.79,8507.06,12714,397,2735,
2011-06-29_09:48,8505.24,8505.24,8504.33,8504.36,16360,524,2947,
2011-06-29_09:49,8502.63,8504.06,8502.63,8503.15,15924,614,3050,
2011-06-29_09:50,8503.21,8503.21,8501.36,8502.12,15688,557,3011,
2011-06-29_09:51,8504.31,8505.33,8504.31,8505.33,14214,420,2519,
2011-06-29_09:52,8505.66,8505.78,8505.45,8505.45,11529,325,2265,
2011-06-29_09:53,8505.82,8506.06,8505.16,8505.16,10952,358,2443,
2011-06-29_09:54,8504.85,8508.46,8504.85,8507.90,13967,355,2396,
2011-06-29_09:55,8507.52,8508.37,8506.50,8507.76,17414,448,2895,
2011-06-29_09:56,8506.83,8506.94,8505.49,8505.49,10718,302,2395,
2011-06-29_09:57,8505.69,8505.99,8505.09,8505.99,10610,254,2299,
2011-06-29_09:58,8506.14,8506.14,8504.54,8505.63,9817,285,2266,
2011-06-29_09:59,8504.07,8507.85,8504.07,8507.85,11208,279,2212,
2011-06-29_10:00,8505.91,8509.78,8505.91,8509.54,11308,305,2437,
2011-06-29_10:01,8510.10,8511.93,8510.10,8510.55,11918,304,2302,
2011-06-29_10:02,8512.67,8513.40,8512.67,8513.16,13814,321,2679,
2011-06-29_10:03,8513.47,8515.33,8513.47,8515.33,14814,397,2813,
2011-06-29_10:04,8515.33,8520.14,8515.33,8520.14,16402,439,3249,
2011-06-29_10:05,8522.31,8530.76,8522.31,8530.76,29854,774,5109,
2011-06-29_10:06,8534.93,8543.77,8534.93,8543.77,36186,982,6676,
2011-06-29_10:07,8546.06,8551.35,8546.06,8551.35,35756,939,6138,
2011-06-29_10:08,8552.18,8552.96,8551.52,8551.52,32097,854,5902,
2011-06-29_10:09,8551.77,8552.76,8551.77,8551.92,23010,643,4648,
2011-06-29_10:10,8551.09,8551.61,8550.20,8551.61,17948,497,3834,
2011-06-29_10:11,8555.15,8567.57,8555.15,8567.57,35335,995,6910,
2011-06-29_10:12,8568.80,8568.80,8567.23,8567.23,21105,621,4369,
2011-06-29_10:13,8563.78,8569.70,8563.78,8564.19,21184,501,3912,
2011-06-29_10:14,8562.66,8562.99,8562.18,8562.61,19682,508,3677,
2011-06-29_10:15,8566.75,8566.75,8562.22,8562.22,13354,366,3051,
2011-06-29_10:16,8564.22,8566.34,8562.69,8562.69,17001,425,3306,
2011-06-29_10:17,8564.76,8564.76,8560.68,8560.68,16128,354,2880,
2011-06-29_10:18,8560.23,8565.64,8560.23,8562.29,15027,317,2710,
2011-06-29_10:19,8560.58,8560.58,8558.34,8558.69,12848,327,2526,
2011-06-29_10:20,8557.75,8557.75,8556.72,8557.29,13472,319,2703,
2011-06-29_10:21,8562.93,8562.93,8556.99,8556.99,11379,285,2501,
2011-06-29_10:22,8559.27,8564.40,8559.05,8559.05,10385,298,2645,
2011-06-29_10:23,8560.60,8560.60,8557.58,8557.59,11675,278,2604,
2011-06-29_10:24,8556.78,8562.86,8556.78,8560.26,11721,325,2903,
2011-06-29_10:25,8560.15,8561.96,8560.15,8561.96,9787,295,2477,
2011-06-29_10:26,8564.27,8565.44,8563.78,8565.44,11756,352,2766,
2011-06-29_10:27,8566.49,8566.49,8564.82,8565.75,9694,252,2435,
2011-06-29_10:28,8564.41,8564.41,8562.47,8562.81,9287,289,2577,
2011-06-29_10:29,8563.83,8563.83,8563.17,8563.30,12962,351,2733,
2011-06-29_10:30,8562.13,8562.52,8559.48,8559.48,12730,339,2685,
2011-06-29_10:31,8560.57,8560.57,8558.62,8559.41,12684,305,2780,
2011-06-29_10:32,8557.68,8557.68,8555.55,8555.55,12104,273,2628,
2011-06-29_10:33,8558.31,8558.61,8556.11,8558.61,9125,243,2185,
2011-06-29_10:34,8565.20,8565.20,8560.52,8560.58,11205,289,2405,
2011-06-29_10:35,8560.64,8560.64,8558.63,8558.98,8211,216,1902,
2011-06-29_10:36,8562.59,8562.59,8558.11,8559.81,8564,224,1838,
2011-06-29_10:37,8559.60,8560.74,8559.47,8560.74,9020,290,2034,
2011-06-29_10:38,8561.69,8562.88,8561.03,8562.88,9361,224,2055,
2011-06-29_10:39,8563.48,8564.38,8563.00,8564.38,8895,259,2209,
2011-06-29_10:40,8565.93,8565.93,8563.77,8563.90,8914,297,2315,
2011-06-29_10:41,8564.89,8565.03,8563.18,8565.03,8832,262,2345,
2011-06-29_10:42,8566.92,8566.92,8563.78,8564.21,10623,270,2464,
2011-06-29_10:43,8564.30,8564.30,8561.98,8563.26,8926,264,2368,
2011-06-29_10:44,8563.03,8563.03,8561.06,8562.36,10396,268,2449,
2011-06-29_10:45,8560.79,8561.38,8560.71,8561.26,10071,279,2237,
2011-06-29_10:46,8560.49,8563.55,8560.49,8563.55,8721,287,2304,
2011-06-29_10:47,8564.67,8564.67,8561.53,8561.53,12155,310,2583,
2011-06-29_10:48,8561.46,8561.98,8560.36,8561.98,9685,232,2185,
2011-06-29_10:49,8564.73,8569.16,8564.73,8569.16,14833,391,3001,
2011-06-29_10:50,8573.46,8582.76,8573.46,8582.76,34527,1126,6461,
2011-06-29_10:51,8586.10,8591.41,8586.10,8591.41,26226,802,5618,
2011-06-29_10:52,8595.35,8596.66,8593.03,8596.66,19462,531,3906,
2011-06-29_10:53,8598.22,8598.22,8594.10,8594.25,22438,541,3961,
2011-06-29_10:54,8592.98,8592.98,8589.74,8589.74,17149,451,3357,
2011-06-29_10:55,8588.16,8588.16,8583.73,8585.26,13328,356,2785,
2011-06-29_10:56,8584.00,8585.93,8583.75,8583.94,14785,370,3025,
2011-06-29_10:57,8584.50,8584.50,8582.56,8582.90,11146,267,2400,
2011-06-29_10:58,8581.22,8581.22,8579.67,8581.06,10545,241,2314,
2011-06-29_10:59,8586.95,8587.18,8584.46,8584.46,13004,347,2812,
2011-06-29_11:00,8585.61,8590.33,8585.61,8587.52,15299,435,2929,
2011-06-29_11:01,8584.43,8586.61,8584.43,8586.55,10284,247,1983,
2011-06-29_11:02,8584.95,8585.10,8583.22,8583.22,10288,227,2003,
2011-06-29_11:03,8583.63,8589.74,8583.63,8586.55,11318,248,2202,
2011-06-29_11:04,8583.88,8586.02,8583.10,8583.10,11035,278,2104,
2011-06-29_11:05,8585.82,8585.82,8583.01,8583.01,10406,277,2529,
2011-06-29_11:06,8584.59,8584.59,8581.93,8584.09,14566,311,2706,
2011-06-29_11:07,8588.45,8589.30,8586.35,8586.35,10920,267,2619,
2011-06-29_11:08,8589.03,8590.86,8589.03,8590.36,9772,269,2594,
2011-06-29_11:09,8589.88,8590.41,8589.03,8590.41,11541,279,2368,
2011-06-29_11:10,8590.46,8590.46,8587.60,8589.39,11902,338,2500,
2011-06-29_11:11,8588.79,8590.08,8588.20,8588.20,10088,237,2174,
2011-06-29_11:12,8590.41,8590.41,8586.15,8586.15,9702,267,2246,
2011-06-29_11:13,8585.79,8585.79,8584.50,8584.50,10026,237,2220,
2011-06-29_11:14,8584.62,8585.29,8583.54,8583.54,11658,259,2508,
2011-06-29_11:15,8584.50,8585.76,8584.50,8585.76,10065,291,2263,
2011-06-29_11:16,8584.06,8585.32,8583.88,8585.32,9413,222,2058,
2011-06-29_11:17,8583.29,8585.57,8581.99,8585.57,10430,276,2062,
2011-06-29_11:18,8585.62,8585.62,8584.43,8584.43,12428,322,2610,
2011-06-29_11:19,8585.59,8585.59,8584.36,8584.75,12463,310,2482,
2011-06-29_11:20,8584.79,8587.92,8584.58,8587.92,11273,354,2452,
2011-06-29_11:21,8588.36,8588.36,8585.01,8585.22,10697,292,2242,
2011-06-29_11:22,8585.95,8588.03,8585.95,8587.42,10818,314,2159,
2011-06-29_11:23,8584.88,8584.88,8583.03,8584.07,7403,249,1964,
2011-06-29_11:24,8584.67,8584.75,8584.24,8584.75,9975,371,2201,
2011-06-29_11:25,8583.48,8583.91,8581.38,8581.90,12815,287,2249,
2011-06-29_11:26,8583.62,8584.55,8581.26,8581.26,8403,262,1995,
2011-06-29_11:27,8579.68,8583.96,8579.68,8581.55,12421,336,2200,
2011-06-29_11:28,8580.14,8580.59,8579.70,8579.70,10088,289,2147,
2011-06-29_11:29,8578.17,8578.17,8574.44,8574.44,11226,383,2096,
2011-06-29_11:30,8574.81,8574.81,8572.10,8572.29,15040,473,2744,
2011-06-29_11:31,8570.99,8570.99,8569.14,8570.19,11754,342,2417,
2011-06-29_11:32,8570.25,8570.99,8569.51,8569.64,11601,357,2555,
2011-06-29_11:33,8569.02,8569.97,8569.02,8569.97,12862,364,2132,
2011-06-29_11:34,8571.44,8573.31,8571.44,8572.84,8697,234,1901,
2011-06-29_11:35,8571.98,8576.18,8569.96,8576.18,9161,262,2059,
2011-06-29_11:36,8574.10,8575.13,8573.71,8574.28,8147,195,1780,
2011-06-29_11:37,8573.52,8574.81,8573.29,8573.84,8401,211,1736,
2011-06-29_11:38,8574.47,8574.47,8573.43,8574.46,8370,193,1731,
2011-06-29_11:39,8575.59,8576.93,8575.59,8576.93,7220,186,2049,
2011-06-29_11:40,8576.99,8577.74,8576.99,8577.42,7291,175,1774,
2011-06-29_11:41,8579.39,8579.39,8577.71,8577.74,6009,179,1829,
2011-06-29_11:42,8577.85,8579.52,8576.88,8576.88,7590,195,2096,
2011-06-29_11:43,8576.96,8578.89,8576.96,8578.03,7398,221,2003,
2011-06-29_11:44,8577.51,8578.50,8577.51,8578.50,7317,167,1869,
2011-06-29_11:45,8578.59,8578.78,8577.29,8578.78,8398,180,1905,
2011-06-29_11:46,8578.35,8579.21,8576.42,8576.42,6516,185,1728,
2011-06-29_11:47,8575.56,8576.42,8575.03,8576.42,5306,155,1339,
2011-06-29_11:48,8573.96,8575.78,8573.68,8575.78,6736,168,1560,
2011-06-29_11:49,8574.63,8577.03,8574.63,8575.00,7246,180,1647,
2011-06-29_11:50,8572.96,8577.22,8572.96,8574.66,7433,181,1574,
2011-06-29_11:51,8572.48,8579.08,8572.48,8579.08,7595,246,1833,
2011-06-29_11:52,8575.24,8575.24,8572.85,8572.85,7160,174,1535,
2011-06-29_11:53,8574.10,8575.23,8573.68,8574.00,6922,173,1513,
2011-06-29_11:54,8572.07,8576.31,8572.07,8575.84,7085,228,1727,
2011-06-29_11:55,8575.48,8575.88,8572.80,8572.83,6799,217,1608,
2011-06-29_11:56,8574.21,8574.44,8572.84,8574.10,6842,185,1793,
2011-06-29_11:57,8576.16,8576.79,8575.47,8575.47,7233,198,1895,
2011-06-29_11:58,8577.03,8578.10,8576.76,8576.77,6772,189,1894,
2011-06-29_11:59,8574.25,8577.51,8574.25,8577.30,8506,216,2100,
2011-06-29_12:00,8578.09,8578.59,8575.39,8576.14,7744,177,1983,
2011-06-29_12:01,8581.00,8581.44,8579.69,8581.44,8286,230,2242,
2011-06-29_12:02,8580.83,8581.65,8580.29,8580.29,10818,289,2580,
2011-06-29_12:03,8580.43,8581.46,8580.04,8581.46,8985,262,2257,
2011-06-29_12:04,8582.30,8583.76,8579.18,8583.76,11301,338,2629,
2011-06-29_12:05,8581.99,8582.52,8579.92,8582.46,9677,249,2337,
2011-06-29_12:06,8584.27,8584.27,8580.32,8580.32,8077,227,1927,
2011-06-29_12:07,8579.53,8579.53,8577.71,8577.71,9470,263,2157,
2011-06-29_12:08,8577.15,8578.49,8576.23,8578.49,7875,247,2006,
2011-06-29_12:09,8578.27,8578.27,8574.13,8575.49,7163,204,1867,
2011-06-29_12:10,8574.74,8575.44,8574.30,8574.54,6738,213,1907,
2011-06-29_12:11,8574.25,8576.49,8574.25,8575.14,6656,195,1761,
2011-06-29_12:12,8574.27,8574.38,8572.05,8574.38,7331,208,1749,
2011-06-29_12:13,8575.26,8575.26,8573.04,8574.14,7219,191,1612,
2011-06-29_12:14,8573.05,8575.98,8573.05,8574.92,7339,206,1757,
2011-06-29_12:15,8572.65,8576.70,8572.65,8573.76,9014,200,1770,
2011-06-29_12:16,8574.46,8574.46,8571.78,8572.64,6966,190,1612,
2011-06-29_12:17,8571.69,8574.03,8571.69,8574.03,8200,200,1769,
2011-06-29_12:18,8573.80,8573.84,8572.01,8573.19,6304,167,1559,
2011-06-29_12:19,8572.48,8572.48,8570.43,8570.43,7229,176,1621,
2011-06-29_12:20,8570.23,8572.15,8569.65,8572.15,8336,222,1742,
2011-06-29_12:21,8573.83,8573.83,8572.01,8572.46,8115,259,1996,
2011-06-29_12:22,8573.00,8574.18,8572.78,8574.18,6428,224,1917,
2011-06-29_12:23,8573.85,8574.58,8572.73,8573.10,9628,347,2100,
2011-06-29_12:24,8571.74,8573.71,8571.74,8572.40,8702,315,2005,
2011-06-29_12:25,8572.33,8572.33,8569.23,8569.36,11206,291,2141,
2011-06-29_12:26,8567.76,8568.09,8565.99,8567.20,9807,268,2222,
2011-06-29_12:27,8566.98,8566.98,8564.97,8565.11,9664,268,2243,
2011-06-29_12:28,8564.49,8564.49,8563.14,8563.43,9764,247,2073,
2011-06-29_12:29,8562.80,8562.80,8559.80,8559.80,12303,332,2490,
2011-06-29_12:30,8559.65,8559.81,8558.71,8558.71,10947,253,2186,
2011-06-29_12:31,8559.14,8559.14,8557.84,8557.84,11291,275,2331,
2011-06-29_12:32,8558.53,8558.53,8555.85,8556.75,9322,253,2010,
2011-06-29_12:33,8556.89,8557.05,8556.36,8556.36,9731,243,2024,
2011-06-29_12:34,8556.83,8556.83,8554.73,8555.82,9028,262,2077,
2011-06-29_12:35,8556.26,8556.26,8553.64,8554.68,9190,191,1809,
2011-06-29_12:36,8555.19,8555.19,8553.96,8553.96,8822,234,1991,
2011-06-29_12:37,8553.43,8553.71,8552.70,8553.71,6387,183,1756,
2011-06-29_12:38,8554.24,8554.34,8552.95,8552.95,8893,213,1769,
2011-06-29_12:39,8553.78,8553.90,8552.20,8553.52,9045,201,1836,
2011-06-29_12:40,8552.88,8555.88,8552.88,8555.79,7399,198,1772,
2011-06-29_12:41,8554.99,8555.07,8554.34,8555.07,8066,210,1702,
2011-06-29_12:42,8555.31,8556.61,8555.31,8555.31,10522,276,1883,
2011-06-29_12:43,8556.02,8557.37,8556.02,8557.11,11216,222,1975,
2011-06-29_12:44,8557.34,8557.34,8554.98,8554.98,11709,438,2076,
2011-06-29_12:45,8554.38,8555.41,8554.38,8555.41,9170,247,2040,
2011-06-29_12:46,8555.05,8555.05,8551.93,8551.95,12037,394,2272,
2011-06-29_12:47,8551.60,8551.60,8550.58,8551.30,12526,301,2122,
2011-06-29_12:48,8550.61,8550.61,8548.06,8548.06,13203,498,2674,
2011-06-29_12:49,8547.48,8547.48,8546.52,8546.53,17027,564,2982,
2011-06-29_12:50,8544.44,8544.44,8541.81,8542.33,14429,416,2757,
2011-06-29_12:51,8541.80,8542.95,8541.80,8542.84,16121,400,2852,
2011-06-29_12:52,8542.48,8543.95,8541.91,8543.95,11267,319,2411,
2011-06-29_12:53,8543.92,8544.14,8543.77,8544.14,13350,293,1997,
2011-06-29_12:54,8543.37,8543.96,8542.87,8543.96,15090,314,2352,
2011-06-29_12:55,8544.50,8546.72,8544.50,8546.72,9960,237,1942,
2011-06-29_12:56,8547.99,8547.99,8547.39,8547.68,10214,233,1979,
2011-06-29_12:57,8547.62,8548.89,8546.81,8546.81,9250,228,1977,
2011-06-29_12:58,8547.76,8548.09,8546.26,8546.88,10122,228,2180,
2011-06-29_12:59,8547.22,8548.36,8547.22,8548.10,8736,216,2001,
2011-06-29_13:00,8548.63,8548.63,8546.69,8547.82,9053,254,2088,
2011-06-29_13:01,8546.09,8549.52,8545.40,8549.52,12208,324,2480,
2011-06-29_13:02,8552.01,8555.11,8549.05,8555.11,13976,361,2761,
2011-06-29_13:03,8556.01,8561.76,8556.01,8561.76,20165,514,3624,
2011-06-29_13:04,8565.41,8566.94,8564.33,8566.94,17719,466,3531,
2011-06-29_13:05,8568.72,8569.07,8567.41,8569.07,18040,476,3529,
2011-06-29_13:06,8568.00,8574.22,8567.50,8571.31,20273,482,3487,
2011-06-29_13:07,8566.54,8567.75,8566.54,8566.58,18776,403,3054,
2011-06-29_13:08,8573.93,8573.93,8567.61,8567.61,19948,454,3352,
2011-06-29_13:09,8574.50,8575.45,8572.01,8575.45,16406,380,3143,
2011-06-29_13:10,8571.17,8577.94,8569.09,8577.94,18734,505,3884,
2011-06-29_13:11,8576.84,8577.81,8570.59,8577.81,14523,388,3173,
2011-06-29_13:12,8580.59,8580.59,8571.50,8571.50,11957,362,2979,
2011-06-29_13:13,8579.69,8580.55,8577.00,8580.55,16539,423,3407,
2011-06-29_13:14,8576.00,8579.76,8573.70,8579.76,14952,420,3191,
2011-06-29_13:15,8580.21,8581.65,8576.56,8581.65,18065,430,3435,
2011-06-29_13:16,8579.96,8581.81,8577.02,8581.81,17743,477,3725,
2011-06-29_13:17,8582.18,8582.18,8579.21,8581.04,17415,495,3701,
2011-06-29_13:18,8581.08,8581.08,8578.09,8579.79,16140,436,3381,
2011-06-29_13:19,8582.23,8583.49,8577.84,8583.49,21021,526,3895,
2011-06-29_13:20,8581.31,8583.08,8577.42,8583.08,18906,480,3691,
2011-06-29_13:21,8578.99,8583.85,8577.73,8581.49,21237,555,4318,
2011-06-29_13:22,8576.88,8582.13,8575.93,8578.59,21289,542,4271,
2011-06-29_13:23,8573.98,8581.99,8573.98,8580.40,27619,673,5128,
2011-06-29_13:24,8572.97,8579.12,8572.97,8579.12,26079,641,4992,
2011-06-29_13:25,8573.03,8581.20,8573.03,8579.49,29675,658,5390,
2011-06-29_13:26,8579.49,8579.49,8579.49,8579.49,0,0,0,
2011-06-29_13:27,8579.49,8579.49,8579.49,8579.49,0,0,0,
2011-06-29_13:28,8579.49,8579.49,8579.49,8579.49,0,0,0,
2011-06-29_13:29,8579.49,8579.49,8579.49,8579.49,0,0,0,
2011-06-29_13:30,8579.49,8579.49,8573.38,8573.38,155816,6143,31180,
2011-06-30_09:01,8582.08,8587.24,8582.08,8584.75,54437,2412,16325,
2011-06-30_09:02,8586.03,8589.78,8586.03,8589.78,21977,821,5783,
2011-06-30_09:03,8591.56,8592.89,8591.56,8592.13,28806,753,6001,
2011-06-30_09:04,8592.31,8592.95,8591.88,8591.88,30249,837,5866,
2011-06-30_09:05,8590.63,8593.89,8590.63,8592.65,28955,743,5515,
2011-06-30_09:06,8589.10,8589.13,8588.57,8588.57,31699,765,5662,
2011-06-30_09:07,8590.55,8590.55,8586.31,8586.31,29339,720,5522,
2011-06-30_09:08,8585.55,8585.55,8581.65,8582.13,24979,662,4997,
2011-06-30_09:09,8581.73,8584.29,8581.73,8584.09,26829,663,5136,
2011-06-30_09:10,8582.43,8582.43,8579.94,8579.94,24254,541,4756,
2011-06-30_09:11,8580.56,8581.54,8580.56,8581.54,25598,601,4715,
2011-06-30_09:12,8579.22,8579.22,8576.65,8576.65,24841,622,4599,
2011-06-30_09:13,8576.91,8578.33,8576.91,8577.62,30446,809,4879,
2011-06-30_09:14,8579.15,8582.93,8579.15,8582.93,28574,758,5240,
2011-06-30_09:15,8583.95,8584.65,8583.85,8584.65,24325,587,4291,
2011-06-30_09:16,8584.54,8586.82,8584.54,8586.82,24925,639,4376,
2011-06-30_09:17,8586.29,8586.47,8585.89,8586.21,22648,566,4157,
2011-06-30_09:18,8589.00,8589.00,8586.24,8587.21,24453,652,4806,
2011-06-30_09:19,8590.25,8593.00,8590.25,8592.30,20176,461,4119,
2011-06-30_09:20,8592.23,8593.51,8591.88,8591.90,20658,540,4257,
2011-06-30_09:21,8591.27,8591.27,8590.17,8590.17,18681,516,4033,
2011-06-30_09:22,8590.00,8590.00,8587.81,8587.81,19854,498,3883,
2011-06-30_09:23,8586.25,8587.10,8586.19,8587.10,18214,446,3575,
2011-06-30_09:24,8586.20,8586.20,8585.31,8585.31,16085,390,3387,
2011-06-30_09:25,8585.62,8585.62,8583.05,8583.32,15046,395,3238,
2011-06-30_09:26,8583.78,8583.78,8582.03,8582.09,16163,417,3134,
2011-06-30_09:27,8582.91,8584.88,8582.36,8584.88,17018,410,3275,
2011-06-30_09:28,8584.30,8584.30,8583.09,8583.55,16015,444,3090,
2011-06-30_09:29,8586.18,8586.18,8583.95,8584.08,13524,401,2937,
2011-06-30_09:30,8583.08,8583.54,8583.08,8583.54,13906,362,3130,
2011-06-30_09:31,8584.16,8584.69,8583.63,8584.43,13334,356,3189,
2011-06-30_09:32,8583.33,8589.46,8583.33,8589.20,13961,392,3167,
2011-06-30_09:33,8590.12,8593.19,8590.12,8593.19,16661,468,3872,
2011-06-30_09:34,8591.01,8596.42,8591.01,8595.26,19394,553,4055,
2011-06-30_09:35,8599.42,8600.11,8597.80,8600.11,18561,491,3858,
2011-06-30_09:36,8600.25,8601.66,8600.25,8601.54,16499,465,3628,
2011-06-30_09:37,8603.07,8604.21,8603.07,8604.07,19524,514,4190,
2011-06-30_09:38,8604.79,8604.95,8604.31,8604.43,19383,514,4003,
2011-06-30_09:39,8605.04,8605.04,8602.97,8604.54,16290,445,3667,
2011-06-30_09:40,8603.95,8604.01,8602.80,8604.01,16848,443,3564,
2011-06-30_09:41,8604.14,8605.37,8602.60,8602.60,14928,471,3469,
2011-06-30_09:42,8605.64,8608.81,8605.64,8608.22,17902,498,3823,
2011-06-30_09:43,8606.56,8608.23,8606.01,8606.01,18466,550,3822,
2011-06-30_09:44,8606.30,8608.07,8606.30,8608.07,13918,410,3713,
2011-06-30_09:45,8607.03,8607.03,8606.03,8606.03,15747,470,3401,
2011-06-30_09:46,8603.24,8605.54,8603.15,8605.54,14382,423,3052,
2011-06-30_09:47,8603.10,8605.98,8603.10,8605.71,14742,373,3076,
2011-06-30_09:48,8601.45,8607.03,8601.45,8607.03,15176,432,3407,
2011-06-30_09:49,8609.80,8609.80,8608.24,8608.73,16694,569,3741,
2011-06-30_09:50,8608.93,8612.47,8608.93,8611.71,14029,379,2933,
2011-06-30_09:51,8611.79,8611.79,8609.87,8609.87,12593,328,2709,
2011-06-30_09:52,8610.61,8610.61,8608.22,8609.40,15156,386,2981,
2011-06-30_09:53,8608.30,8608.35,8608.05,8608.35,14878,368,3044,
2011-06-30_09:54,8609.89,8609.89,8607.66,8608.58,15148,417,3256,
2011-06-30_09:55,8609.53,8611.18,8609.53,8609.75,14951,396,3372,
2011-06-30_09:56,8612.48,8612.48,8608.87,8608.98,19758,469,3538,
2011-06-30_09:57,8609.95,8609.95,8607.69,8607.79,17417,331,2896,
2011-06-30_09:58,8607.51,8607.51,8605.96,8606.95,14955,324,2933,
2011-06-30_09:59,8605.84,8606.81,8605.84,8605.84,11928,322,2638,
2011-06-30_10:00,8605.34,8605.34,8603.45,8603.45,11618,292,2512,
2011-06-30_10:01,8603.86,8603.86,8601.56,8601.56,12417,288,2525,
2011-06-30_10:02,8600.01,8600.01,8599.06,8599.06,14477,315,2733,
2011-06-30_10:03,8597.62,8597.62,8595.96,8596.10,14473,360,2826,
2011-06-30_10:04,8595.49,8595.49,8594.59,8594.63,12567,294,2636,
2011-06-30_10:05,8594.68,8595.96,8594.68,8595.64,9462,296,2401,
2011-06-30_10:06,8594.90,8595.45,8594.62,8594.62,12363,293,2345,
2011-06-30_10:07,8595.19,8595.19,8593.60,8593.95,11115,306,2360,
2011-06-30_10:08,8593.98,8593.98,8591.85,8591.90,13111,289,2307,
2011-06-30_10:09,8591.87,8591.87,8591.00,8591.84,14743,294,2604,
2011-06-30_10:10,8590.32,8590.44,8589.39,8589.39,15759,298,2573,
2011-06-30_10:11,8589.62,8590.21,8588.36,8590.21,13539,337,2694,
2011-06-30_10:12,8590.67,8590.67,8589.37,8589.77,12275,295,2551,
2011-06-30_10:13,8589.89,8591.14,8589.89,8591.14,11042,306,2492,
2011-06-30_10:14,8590.89,8590.89,8589.68,8589.68,10128,256,2211,
2011-06-30_10:15,8591.46,8591.46,8589.29,8589.86,9226,261,2096,
2011-06-30_10:16,8587.93,8589.99,8587.93,8589.99,8730,218,1976,
2011-06-30_10:17,8589.58,8590.40,8588.41,8588.41,7616,228,2045,
2011-06-30_10:18,8590.01,8594.51,8590.01,8594.51,9049,300,2060,
2011-06-30_10:19,8591.83,8591.83,8590.99,8591.03,10625,331,2209,
2011-06-30_10:20,8590.34,8590.61,8590.34,8590.61,8932,306,2347,
2011-06-30_10:21,8591.00,8593.88,8591.00,8593.47,10025,286,2518,
2011-06-30_10:22,8595.57,8597.23,8595.36,8596.98,8236,230,2154,
2011-06-30_10:23,8594.62,8597.71,8594.62,8597.71,10576,304,2288,
2011-06-30_10:24,8595.75,8595.75,8594.73,8594.74,8211,282,2046,
2011-06-30_10:25,8595.62,8595.74,8595.33,8595.74,9644,360,2170,
2011-06-30_10:26,8593.41,8601.62,8593.41,8601.62,10596,333,2389,
2011-06-30_10:27,8597.44,8599.03,8596.75,8599.03,11115,342,2655,
2011-06-30_10:28,8601.85,8603.45,8599.64,8603.27,10182,386,2799,
2011-06-30_10:29,8603.13,8605.93,8603.13,8605.93,12087,354,3011,
2011-06-30_10:30,8604.24,8607.15,8603.53,8607.15,12633,387,3495,
2011-06-30_10:31,8607.50,8607.50,8605.49,8606.55,13091,468,3361,
2011-06-30_10:32,8607.09,8610.91,8607.09,8610.91,16146,468,3721,
2011-06-30_10:33,8614.20,8617.98,8614.20,8617.98,19561,570,4257,
2011-06-30_10:34,8623.40,8627.92,8623.40,8627.92,21781,697,4540,
2011-06-30_10:35,8628.94,8630.31,8628.94,8630.31,17835,610,3983,
2011-06-30_10:36,8629.92,8631.93,8629.92,8631.20,20604,591,4070,
2011-06-30_10:37,8631.66,8631.66,8630.56,8630.56,15237,387,3171,
2011-06-30_10:38,8628.86,8629.09,8626.58,8626.76,14292,386,2869,
2011-06-30_10:39,8629.94,8630.37,8627.92,8627.92,14231,418,3282,
2011-06-30_10:40,8627.50,8627.60,8627.17,8627.17,9477,265,2482,
2011-06-30_10:41,8625.65,8625.65,8624.86,8624.91,11285,283,2458,
2011-06-30_10:42,8623.95,8623.95,8622.42,8622.42,10444,235,2227,
2011-06-30_10:43,8621.24,8621.24,8618.93,8618.93,13120,343,2403,
2011-06-30_10:44,8617.47,8617.47,8616.49,8617.45,10946,296,2095,
2011-06-30_10:45,8618.58,8618.58,8616.00,8618.26,10603,243,2161,
2011-06-30_10:46,8620.33,8620.36,8619.66,8619.68,11741,303,2778,
2011-06-30_10:47,8620.49,8620.49,8618.55,8619.66,8923,225,1971,
2011-06-30_10:48,8619.17,8620.17,8619.17,8620.17,7914,258,2170,
2011-06-30_10:49,8621.87,8622.84,8619.10,8619.10,7882,253,2102,
2011-06-30_10:50,8622.59,8622.59,8621.30,8621.30,8238,227,2243,
2011-06-30_10:51,8621.74,8621.74,8617.56,8617.56,9146,267,2157,
2011-06-30_10:52,8618.48,8621.57,8618.47,8621.41,6581,223,2022,
2011-06-30_10:53,8620.98,8621.58,8620.98,8621.08,7948,245,2139,
2011-06-30_10:54,8621.80,8622.93,8621.38,8622.43,8864,302,2256,
2011-06-30_10:55,8622.11,8622.99,8622.11,8622.82,8043,233,2354,
2011-06-30_10:56,8622.77,8622.77,8620.15,8620.15,8367,239,2364,
2011-06-30_10:57,8624.97,8624.97,8622.49,8622.49,6982,243,1947,
2011-06-30_10:58,8622.80,8622.80,8621.32,8621.97,8659,290,2200,
2011-06-30_10:59,8621.60,8621.60,8618.81,8618.81,8038,256,1996,
2011-06-30_11:00,8620.32,8620.32,8618.48,8619.74,6957,194,1943,
2011-06-30_11:01,8619.64,8621.71,8619.64,8621.11,7279,243,2104,
2011-06-30_11:02,8620.48,8621.30,8620.24,8621.30,6610,175,1781,
2011-06-30_11:03,8621.57,8621.57,8620.00,8620.00,5859,192,1733,
2011-06-30_11:04,8621.99,8622.96,8620.85,8620.93,7210,229,2125,
2011-06-30_11:05,8618.12,8621.73,8618.12,8621.21,11712,348,2937,
2011-06-30_11:06,8621.92,8621.92,8621.41,8621.72,11077,382,2949,
2011-06-30_11:07,8622.28,8622.28,8621.37,8622.23,11762,360,2860,
2011-06-30_11:08,8623.11,8623.25,8620.54,8620.70,9795,238,2231,
2011-06-30_11:09,8623.10,8623.81,8622.48,8623.05,9837,274,2345,
2011-06-30_11:10,8623.53,8624.05,8622.94,8622.94,7954,244,2183,
2011-06-30_11:11,8621.91,8622.13,8621.54,8621.54,8658,236,2416,
2011-06-30_11:12,8620.89,8621.09,8620.21,8620.68,7965,224,1882,
2011-06-30_11:13,8619.15,8621.31,8618.79,8619.14,9709,248,2015,
2011-06-30_11:14,8617.20,8617.31,8616.97,8617.31,8497,256,1951,
2011-06-30_11:15,8617.10,8617.96,8617.10,8617.32,9303,285,2094,
2011-06-30_11:16,8619.38,8619.38,8616.86,8617.18,8835,241,2002,
2011-06-30_11:17,8616.59,8616.59,8615.02,8615.02,8967,236,2048,
2011-06-30_11:18,8615.55,8617.14,8615.55,8616.64,9202,286,2133,
2011-06-30_11:19,8613.96,8615.83,8613.96,8614.56,6911,257,1871,
2011-06-30_11:20,8615.02,8615.73,8614.59,8614.63,8391,246,2047,
2011-06-30_11:21,8613.71,8616.19,8613.71,8615.86,8982,202,1905,
2011-06-30_11:22,8616.08,8616.08,8614.67,8614.67,9301,222,2119,
2011-06-30_11:23,8616.03,8616.03,8615.07,8615.30,8107,264,1943,
2011-06-30_11:24,8615.20,8616.93,8613.14,8616.93,8904,201,2042,
2011-06-30_11:25,8616.80,8616.80,8615.53,8615.88,6756,187,1532,
2011-06-30_11:26,8614.37,8616.54,8614.37,8616.54,7809,208,1589,
2011-06-30_11:27,8614.71,8618.96,8614.71,8617.40,8945,228,2242,
2011-06-30_11:28,8619.83,8620.72,8619.83,8620.72,8809,237,2215,
2011-06-30_11:29,8620.12,8621.31,8619.30,8620.05,9322,288,2356,
2011-06-30_11:30,8621.38,8621.38,8620.24,8620.24,9175,302,2367,
2011-06-30_11:31,8619.53,8621.92,8619.53,8621.70,8560,248,2254,
2011-06-30_11:32,8621.24,8622.18,8621.24,8621.56,9727,260,2334,
2011-06-30_11:33,8622.28,8622.28,8621.56,8621.58,10002,243,2223,
2011-06-30_11:34,8622.87,8622.87,8620.52,8621.04,7459,209,2045,
2011-06-30_11:35,8622.80,8622.80,8619.92,8619.92,6217,183,1753,
2011-06-30_11:36,8619.15,8619.48,8618.49,8618.49,7807,209,1740,
2011-06-30_11:37,8616.47,8619.18,8616.47,8619.18,8415,184,1705,
2011-06-30_11:38,8615.38,8616.59,8615.38,8616.12,7475,204,1628,
2011-06-30_11:39,8617.62,8618.55,8615.25,8615.25,7409,191,1708,
2011-06-30_11:40,8614.00,8615.74,8614.00,8614.96,6830,177,1512,
2011-06-30_11:41,8612.58,8613.83,8612.58,8613.58,7330,163,1589,
2011-06-30_11:42,8613.10,8614.24,8613.10,8614.14,6229,178,1506,
2011-06-30_11:43,8612.29,8614.80,8612.18,8614.56,8103,283,1795,
2011-06-30_11:44,8615.81,8617.81,8615.81,8617.81,8090,263,2287,
2011-06-30_11:45,8616.12,8618.04,8616.12,8617.23,7743,234,2211,
2011-06-30_11:46,8619.81,8619.81,8618.22,8618.75,8899,239,2361,
2011-06-30_11:47,8621.36,8621.36,8619.08,8619.26,9139,224,2317,
2011-06-30_11:48,8620.21,8620.62,8620.16,8620.16,7956,233,2227,
2011-06-30_11:49,8619.65,8621.99,8619.65,8620.85,8793,262,2427,
2011-06-30_11:50,8621.07,8621.11,8620.13,8620.14,8932,291,2530,
2011-06-30_11:51,8621.55,8624.43,8621.55,8623.98,8920,308,2368,
2011-06-30_11:52,8624.88,8626.69,8624.88,8626.43,10902,336,2331,
2011-06-30_11:53,8625.80,8629.23,8625.80,8627.00,9681,284,2143,
2011-06-30_11:54,8627.11,8627.33,8626.29,8626.63,7089,217,1714,
2011-06-30_11:55,8626.14,8626.45,8625.99,8626.45,9126,260,1820,
2011-06-30_11:56,8626.05,8628.51,8623.90,8623.96,7986,264,1848,
2011-06-30_11:57,8625.10,8625.10,8624.59,8624.69,9235,295,1821,
2011-06-30_11:58,8623.46,8623.53,8620.83,8620.83,9272,262,1989,
2011-06-30_11:59,8622.90,8623.29,8622.55,8623.29,9630,247,1871,
2011-06-30_12:00,8626.73,8626.73,8624.81,8624.81,8110,218,1656,
2011-06-30_12:01,8623.62,8628.11,8623.62,8624.61,7598,193,1495,
2011-06-30_12:02,8626.43,8626.43,8624.17,8624.17,7562,221,1750,
2011-06-30_12:03,8624.86,8624.86,8623.35,8624.09,6497,196,1603,
2011-06-30_12:04,8623.78,8624.22,8622.44,8624.22,7556,190,1631,
2011-06-30_12:05,8621.56,8625.30,8621.56,8624.44,6928,266,1659,
2011-06-30_12:06,8623.27,8624.13,8623.20,8624.13,6641,193,1579,
2011-06-30_12:07,8624.72,8624.86,8624.56,8624.82,6211,212,1479,
2011-06-30_12:08,8623.55,8624.72,8622.65,8624.72,6960,230,1779,
2011-06-30_12:09,8625.98,8625.98,8623.18,8624.89,8186,296,1789,
2011-06-30_12:10,8623.89,8624.87,8623.07,8623.17,7286,214,1704,
2011-06-30_12:11,8623.57,8624.36,8623.43,8623.43,6890,206,1577,
2011-06-30_12:12,8624.09,8624.09,8621.86,8622.09,5979,182,1506,
2011-06-30_12:13,8623.56,8623.56,8621.78,8622.93,8164,221,1666,
2011-06-30_12:14,8621.26,8623.05,8620.05,8622.96,7476,213,1768,
2011-06-30_12:15,8623.39,8623.39,8621.96,8621.96,8949,213,1778,
2011-06-30_12:16,8623.64,8623.64,8620.89,8620.89,10023,218,1826,
2011-06-30_12:17,8618.55,8620.50,8618.49,8620.17,7838,166,1500,
2011-06-30_12:18,8619.87,8621.21,8619.75,8621.21,8251,193,1669,
2011-06-30_12:19,8619.94,8619.94,8617.96,8617.96,11141,343,2122,
2011-06-30_12:20,8615.97,8618.00,8615.51,8615.56,9480,290,2278,
2011-06-30_12:21,8615.08,8615.08,8613.76,8613.76,9530,272,2041,
2011-06-30_12:22,8613.43,8614.43,8613.43,8614.43,7420,240,1992,
2011-06-30_12:23,8614.28,8614.28,8613.46,8613.46,7168,229,1796,
2011-06-30_12:24,8613.32,8614.18,8612.91,8613.16,8020,231,1841,
2011-06-30_12:25,8612.80,8614.25,8608.67,8609.46,7315,192,1695,
2011-06-30_12:26,8610.87,8611.25,8609.94,8609.94,8230,263,1915,
2011-06-30_12:27,8609.99,8609.99,8607.60,8608.47,7487,221,1917,
2011-06-30_12:28,8609.79,8609.80,8608.55,8609.80,7879,253,1920,
2011-06-30_12:29,8608.95,8608.95,8608.43,8608.45,8156,218,1852,
2011-06-30_12:30,8609.32,8609.76,8609.30,8609.37,7840,199,1695,
2011-06-30_12:31,8608.76,8609.89,8608.76,8609.78,7855,233,1705,
2011-06-30_12:32,8609.20,8609.73,8608.76,8608.76,8123,199,1638,
2011-06-30_12:33,8610.54,8610.54,8608.35,8608.35,7724,227,1678,
2011-06-30_12:34,8609.09,8613.81,8609.09,8611.71,7618,237,1938,
2011-06-30_12:35,8612.01,8613.51,8611.22,8613.51,8285,212,1825,
2011-06-30_12:36,8613.97,8615.38,8613.97,8615.14,6212,186,1616,
2011-06-30_12:37,8611.72,8616.55,8611.72,8616.55,8061,172,1592,
2011-06-30_12:38,8612.52,8615.85,8612.52,8614.80,7311,190,1737,
2011-06-30_12:39,8616.83,8616.83,8612.32,8612.32,6720,214,1865,
2011-06-30_12:40,8613.50,8615.52,8613.50,8615.52,6906,187,1684,
2011-06-30_12:41,8616.35,8616.35,8614.93,8615.21,7010,220,1845,
2011-06-30_12:42,8618.08,8618.08,8615.30,8615.30,7740,211,1754,
2011-06-30_12:43,8615.85,8617.42,8615.75,8616.00,6983,211,1797,
2011-06-30_12:44,8617.56,8617.56,8616.14,8616.14,9083,208,1906,
2011-06-30_12:45,8615.66,8616.65,8614.21,8616.65,7863,187,1863,
2011-06-30_12:46,8616.83,8617.88,8614.34,8617.88,7784,247,1873,
2011-06-30_12:47,8616.80,8616.80,8615.46,8615.79,8245,232,1913,
2011-06-30_12:48,8617.54,8617.54,8615.01,8615.18,7753,229,1971,
2011-06-30_12:49,8617.00,8617.17,8615.12,8615.12,9147,239,1956,
2011-06-30_12:50,8614.64,8615.18,8614.64,8614.89,14298,335,2211,
2011-06-30_12:51,8616.82,8616.82,8614.64,8616.55,9701,246,2119,
2011-06-30_12:52,8616.47,8620.02,8616.47,8619.78,10388,335,2307,
2011-06-30_12:53,8619.99,8619.99,8618.51,8618.51,10719,308,1981,
2011-06-30_12:54,8616.88,8617.85,8616.18,8616.35,14038,315,2226,
2011-06-30_12:55,8618.11,8618.11,8616.14,8616.36,11651,300,2246,
2011-06-30_12:56,8619.80,8619.80,8618.39,8619.33,11510,255,2007,
2011-06-30_12:57,8618.20,8618.27,8616.54,8616.54,8442,220,1935,
2011-06-30_12:58,8614.31,8616.86,8614.29,8614.48,9562,251,2064,
2011-06-30_12:59,8615.11,8615.23,8613.58,8613.58,10835,304,2176,
2011-06-30_13:00,8614.51,8615.19,8613.78,8614.82,11130,283,2346,
2011-06-30_13:01,8614.20,8619.92,8614.20,8619.92,14210,436,3127,
2011-06-30_13:02,8624.49,8625.67,8624.49,8625.67,17182,514,3604,
2011-06-30_13:03,8626.73,8626.73,8622.97,8622.97,14742,390,3099,
2011-06-30_13:04,8622.14,8624.02,8622.14,8624.02,14482,340,2948,
2011-06-30_13:05,8622.63,8622.63,8620.14,8620.14,13510,315,2718,
2011-06-30_13:06,8621.91,8624.35,8620.87,8620.87,11904,289,2655,
2011-06-30_13:07,8622.35,8622.35,8620.92,8622.27,12247,292,2535,
2011-06-30_13:08,8620.40,8621.00,8618.48,8619.32,15125,325,2599,
2011-06-30_13:09,8619.22,8619.22,8616.63,8616.63,14113,364,2747,
2011-06-30_13:10,8616.20,8616.66,8614.66,8616.66,11667,309,2654,
2011-06-30_13:11,8617.17,8617.67,8615.71,8615.71,14540,443,3133,
2011-06-30_13:12,8615.01,8615.16,8612.65,8612.70,13679,418,2965,
2011-06-30_13:13,8616.11,8617.94,8616.11,8617.06,16037,573,3172,
2011-06-30_13:14,8615.90,8617.40,8615.09,8617.26,14957,390,3102,
2011-06-30_13:15,8617.66,8618.24,8617.14,8617.14,21798,588,3620,
2011-06-30_13:16,8617.79,8620.14,8614.44,8614.44,16737,418,3462,
2011-06-30_13:17,8616.83,8616.83,8614.53,8615.54,16615,441,3253,
2011-06-30_13:18,8614.71,8616.32,8614.61,8616.32,17113,386,3194,
2011-06-30_13:19,8616.83,8616.83,8612.12,8614.00,17053,446,3589,
2011-06-30_13:20,8614.72,8616.57,8614.48,8616.57,17138,486,4412,
2011-06-30_13:21,8617.09,8617.38,8616.38,8617.11,21091,562,4971,
2011-06-30_13:22,8616.04,8618.48,8616.04,8617.15,21627,537,5479,
2011-06-30_13:23,8618.24,8618.24,8614.78,8614.78,21617,568,5326,
2011-06-30_13:24,8617.04,8617.46,8616.33,8616.33,28415,689,5463,
2011-06-30_13:25,8614.37,8614.37,8610.86,8610.86,26196,581,4763,
2011-06-30_13:26,8610.86,8610.86,8610.86,8610.86,0,0,0,
2011-06-30_13:27,8610.86,8610.86,8610.86,8610.86,0,0,0,
2011-06-30_13:28,8610.86,8610.86,8610.86,8610.86,0,0,0,
2011-06-30_13:29,8610.86,8610.86,8610.86,8610.86,0,0,0,
2011-06-30_13:30,8610.86,8652.59,8610.86,8652.59,228854,9275,38610,
2011-07-01_09:01,8684.39,8696.37,8684.39,8696.35,74721,2934,19668,
2011-07-01_09:02,8696.59,8697.44,8694.29,8694.29,30062,1079,7578,
2011-07-01_09:03,8693.98,8693.98,8689.27,8689.27,33302,1033,7293,
2011-07-01_09:04,8688.69,8688.94,8682.73,8682.73,33671,860,6163,
2011-07-01_09:05,8681.92,8683.25,8680.69,8680.69,34703,744,5745,
2011-07-01_09:06,8679.70,8679.70,8673.76,8674.01,33525,670,5493,
2011-07-01_09:07,8672.85,8677.76,8672.85,8677.76,32405,669,5274,
2011-07-01_09:08,8678.22,8678.22,8675.44,8677.71,31753,667,5553,
2011-07-01_09:09,8675.42,8676.66,8675.42,8676.66,26910,587,4935,
2011-07-01_09:10,8674.97,8676.29,8673.97,8674.25,26747,584,4856,
2011-07-01_09:11,8672.57,8673.90,8671.71,8671.71,25138,589,4784,
2011-07-01_09:12,8671.35,8671.35,8668.73,8670.79,22475,532,4382,
2011-07-01_09:13,8669.47,8669.47,8667.78,8668.28,21643,528,4157,
2011-07-01_09:14,8666.50,8666.50,8663.17,8663.17,21127,524,4301,
2011-07-01_09:15,8663.02,8663.22,8662.35,8663.22,21110,687,4164,
2011-07-01_09:16,8661.02,8663.20,8659.57,8659.57,22230,659,4015,
2011-07-01_09:17,8659.92,8663.99,8659.92,8663.99,16760,522,3559,
2011-07-01_09:18,8660.60,8664.74,8660.60,8664.74,20220,728,3961,
2011-07-01_09:19,8665.37,8666.41,8665.37,8666.41,18662,648,3861,
2011-07-01_09:20,8668.45,8669.81,8668.45,8669.81,21839,654,4142,
2011-07-01_09:21,8671.38,8672.88,8671.38,8672.36,18658,595,4133,
2011-07-01_09:22,8673.64,8676.49,8673.64,8675.97,18550,519,3969,
2011-07-01_09:23,8677.95,8679.93,8676.77,8679.93,19219,507,3852,
2011-07-01_09:24,8679.44,8683.57,8679.44,8683.57,20203,595,4086,
2011-07-01_09:25,8683.12,8685.84,8683.12,8685.84,23989,695,4394,
2011-07-01_09:26,8685.41,8686.42,8684.96,8686.42,22780,619,4635,
2011-07-01_09:27,8688.36,8689.48,8687.80,8689.48,23424,708,4875,
2011-07-01_09:28,8690.41,8690.50,8690.38,8690.50,22296,602,4334,
2011-07-01_09:29,8691.80,8692.27,8690.85,8690.85,20056,605,4266,
2011-07-01_09:30,8692.39,8695.91,8692.39,8695.91,21767,570,4197,
2011-07-01_09:31,8696.97,8698.15,8696.76,8698.15,22672,622,4364,
2011-07-01_09:32,8699.50,8701.64,8699.50,8701.50,23967,674,4507,
2011-07-01_09:33,8702.04,8704.70,8702.04,8704.70,23204,599,4541,
2011-07-01_09:34,8705.22,8705.45,8701.80,8701.80,23508,588,4376,
2011-07-01_09:35,8703.32,8703.32,8701.63,8702.15,21456,540,4329,
2011-07-01_09:36,8704.20,8704.20,8697.67,8697.67,20376,523,3836,
2011-07-01_09:37,8700.82,8700.82,8697.67,8697.67,20478,532,4005,
2011-07-01_09:38,8700.56,8700.56,8699.05,8699.92,20010,494,3647,
2011-07-01_09:39,8699.73,8699.79,8699.53,8699.53,17541,460,3448,
2011-07-01_09:40,8699.23,8699.48,8697.92,8698.16,15886,416,3355,
2011-07-01_09:41,8700.02,8701.67,8698.92,8701.67,16805,451,3366,
2011-07-01_09:42,8703.26,8703.26,8700.87,8700.87,14082,404,3247,
2011-07-01_09:43,8707.14,8711.17,8707.14,8711.17,23414,663,4462,
2011-07-01_09:44,8711.52,8713.62,8711.52,8712.99,23915,630,4683,
2011-07-01_09:45,8715.07,8715.07,8713.41,8713.54,22686,574,4320,
2011-07-01_09:46,8715.44,8718.95,8714.67,8718.95,21718,538,4412,
2011-07-01_09:47,8718.40,8718.40,8714.74,8717.43,20470,534,4278,
2011-07-01_09:48,8717.08,8717.89,8715.34,8717.87,18401,520,3973,
2011-07-01_09:49,8713.78,8719.65,8713.78,8719.65,18294,516,3953,
2011-07-01_09:50,8719.88,8719.88,8718.13,8718.13,20586,504,3772,
2011-07-01_09:51,8718.74,8719.65,8718.04,8718.04,17983,495,3884,
2011-07-01_09:52,8717.10,8718.07,8717.10,8717.83,18369,386,3408,
2011-07-01_09:53,8717.04,8719.23,8717.04,8718.83,18455,491,3592,
2011-07-01_09:54,8717.11,8717.86,8717.11,8717.45,21561,442,3724,
2011-07-01_09:55,8716.93,8718.38,8716.14,8716.14,18608,417,3601,
2011-07-01_09:56,8716.40,8716.73,8714.83,8715.74,20259,546,3716,
2011-07-01_09:57,8716.12,8717.67,8716.12,8717.41,16608,417,3353,
2011-07-01_09:58,8715.96,8719.28,8715.65,8719.11,15085,432,3182,
2011-07-01_09:59,8716.84,8718.86,8716.84,8718.86,16866,446,3371,
2011-07-01_10:00,8717.12,8717.82,8717.12,8717.82,12949,335,2791,
2011-07-01_10:01,8717.86,8717.86,8714.41,8715.15,13225,353,2754,
2011-07-01_10:02,8716.10,8716.23,8713.83,8713.83,16426,542,3098,
2011-07-01_10:03,8715.85,8715.85,8710.63,8710.63,10677,333,2509,
2011-07-01_10:04,8710.98,8710.98,8709.04,8709.04,12363,349,2686,
2011-07-01_10:05,8709.99,8709.99,8708.31,8708.31,15509,425,3036,
2011-07-01_10:06,8709.29,8709.29,8708.81,8709.02,12827,358,2696,
2011-07-01_10:07,8704.80,8706.58,8704.48,8704.48,13290,357,2767,
2011-07-01_10:08,8707.02,8707.11,8705.76,8706.72,14165,352,2967,
2011-07-01_10:09,8703.00,8703.74,8703.00,8703.37,12748,327,2688,
2011-07-01_10:10,8702.79,8702.79,8699.66,8701.49,11908,340,2557,
2011-07-01_10:11,8702.88,8702.88,8699.80,8699.80,12386,410,2585,
2011-07-01_10:12,8701.98,8701.98,8697.18,8698.85,11123,306,2649,
2011-07-01_10:13,8698.35,8698.88,8698.23,8698.88,9910,273,2188,
2011-07-01_10:14,8699.25,8699.39,8698.40,8699.24,9616,301,2326,
2011-07-01_10:15,8699.87,8699.87,8698.21,8698.53,9026,312,2191,
2011-07-01_10:16,8699.68,8703.87,8699.68,8703.87,9854,282,2054,
2011-07-01_10:17,8705.25,8705.25,8703.06,8703.85,12262,288,2173,
2011-07-01_10:18,8703.82,8706.29,8703.02,8703.02,13335,343,2569,
2011-07-01_10:19,8706.98,8708.44,8706.98,8708.44,15664,377,2687,
2011-07-01_10:20,8707.25,8710.41,8707.25,8710.23,13492,358,2890,
2011-07-01_10:21,8710.48,8711.14,8709.02,8709.02,13355,303,2523,
2011-07-01_10:22,8708.60,8711.84,8708.60,8711.84,12095,355,2610,
2011-07-01_10:23,8711.61,8711.68,8710.35,8710.35,10183,337,2424,
2011-07-01_10:24,8712.07,8712.58,8712.07,8712.33,10940,322,2627,
2011-07-01_10:25,8712.04,8712.04,8711.15,8711.58,10135,289,2361,
2011-07-01_10:26,8710.59,8713.52,8710.59,8713.52,11149,313,2574,
2011-07-01_10:27,8711.28,8711.69,8711.28,8711.68,11981,392,2700,
2011-07-01_10:28,8713.30,8713.30,8710.42,8711.15,10718,329,2448,
2011-07-01_10:29,8711.15,8712.90,8711.15,8712.06,12990,359,2506,
2011-07-01_10:30,8712.27,8714.19,8712.27,8713.77,10761,328,2354,
2011-07-01_10:31,8714.32,8714.32,8712.30,8712.66,10591,285,2188,
2011-07-01_10:32,8712.89,8714.64,8712.89,8714.64,9887,292,2255,
2011-07-01_10:33,8716.40,8716.40,8716.15,8716.36,8832,247,2013,
2011-07-01_10:34,8715.98,8715.98,8713.25,8713.25,8948,301,2096,
2011-07-01_10:35,8714.91,8715.38,8714.82,8715.38,9158,230,1962,
2011-07-01_10:36,8714.09,8714.16,8710.66,8710.66,9223,303,2233,
2011-07-01_10:37,8713.39,8714.08,8711.62,8714.08,11340,285,2205,
2011-07-01_10:38,8710.87,8712.69,8710.50,8712.69,8969,229,1953,
2011-07-01_10:39,8712.76,8713.39,8712.76,8713.39,9802,261,1937,
2011-07-01_10:40,8710.04,8714.63,8710.04,8714.63,8446,262,1986,
2011-07-01_10:41,8714.93,8714.93,8712.90,8713.16,9349,238,1856,
2011-07-01_10:42,8714.46,8714.46,8712.93,8713.20,8183,232,1894,
2011-07-01_10:43,8714.51,8715.36,8714.51,8715.36,9087,256,1894,
2011-07-01_10:44,8714.21,8715.72,8714.21,8715.26,10046,325,2179,
2011-07-01_10:45,8715.13,8716.57,8714.84,8714.84,12681,449,2769,
2011-07-01_10:46,8717.37,8717.52,8716.01,8716.73,11592,450,2797,
2011-07-01_10:47,8718.48,8719.11,8718.48,8718.77,13976,493,2598,
2011-07-01_10:48,8717.91,8718.90,8717.91,8718.70,11014,385,2460,
2011-07-01_10:49,8718.51,8718.95,8718.45,8718.95,8596,324,2153,
2011-07-01_10:50,8718.48,8722.61,8718.48,8722.61,8502,322,2096,
2011-07-01_10:51,8721.48,8722.00,8720.56,8721.76,9729,417,2215,
2011-07-01_10:52,8721.40,8724.73,8721.40,8724.73,10023,281,2141,
2011-07-01_10:53,8725.20,8726.34,8725.20,8726.34,10362,343,2368,
2011-07-01_10:54,8725.30,8726.09,8725.05,8725.11,11459,472,2928,
2011-07-01_10:55,8726.00,8728.64,8726.00,8728.64,14765,581,2955,
2011-07-01_10:56,8726.59,8728.74,8726.20,8728.26,12393,455,2622,
2011-07-01_10:57,8727.98,8730.18,8727.98,8729.29,13113,456,2467,
2011-07-01_10:58,8731.68,8731.68,8729.38,8731.32,12758,425,2425,
2011-07-01_10:59,8732.27,8732.53,8730.75,8730.75,15774,508,2874,
2011-07-01_11:00,8731.45,8731.45,8730.44,8730.56,12180,373,2418,
2011-07-01_11:01,8732.74,8733.10,8730.63,8731.17,15789,545,3188,
2011-07-01_11:02,8732.08,8732.08,8730.69,8731.17,11958,304,2470,
2011-07-01_11:03,8730.71,8730.71,8727.48,8728.22,12310,295,2404,
2011-07-01_11:04,8729.30,8730.92,8729.30,8729.30,14861,351,2678,
2011-07-01_11:05,8729.85,8729.97,8728.89,8729.97,11440,288,2221,
2011-07-01_11:06,8729.58,8732.60,8727.70,8732.60,9201,264,2119,
2011-07-01_11:07,8729.07,8731.62,8728.23,8728.23,10868,331,2231,
2011-07-01_11:08,8728.01,8728.38,8725.94,8725.94,9996,303,2246,
2011-07-01_11:09,8727.11,8727.51,8727.11,8727.31,7153,248,1933,
2011-07-01_11:10,8727.51,8729.55,8727.24,8729.55,8006,250,1917,
2011-07-01_11:11,8727.81,8727.81,8726.01,8726.01,8299,251,1864,
2011-07-01_11:12,8725.00,8728.41,8725.00,8727.47,9722,213,1780,
2011-07-01_11:13,8724.27,8726.42,8723.93,8723.93,8538,235,1784,
2011-07-01_11:14,8723.98,8727.56,8723.61,8727.56,8796,227,1779,
2011-07-01_11:15,8725.27,8725.27,8724.13,8724.80,7020,214,1738,
2011-07-01_11:16,8724.46,8724.46,8721.20,8721.20,7345,225,1685,
2011-07-01_11:17,8722.94,8726.67,8722.94,8726.60,7829,238,1766,
2011-07-01_11:18,8725.08,8725.08,8724.31,8724.90,9328,256,1994,
2011-07-01_11:19,8723.96,8725.15,8723.14,8725.15,8550,233,1812,
2011-07-01_11:20,8724.60,8724.60,8722.50,8722.71,8137,226,1716,
2011-07-01_11:21,8724.14,8724.23,8724.09,8724.23,7172,242,1864,
2011-07-01_11:22,8721.86,8724.45,8721.43,8721.43,6362,235,1750,
2011-07-01_11:23,8722.72,8723.35,8721.59,8723.35,8626,383,2109,
2011-07-01_11:24,8725.77,8725.77,8722.92,8722.92,6154,241,1744,
2011-07-01_11:25,8726.34,8726.34,8723.34,8723.34,7652,246,1844,
2011-07-01_11:26,8723.57,8726.90,8723.57,8726.90,7578,192,1589,
2011-07-01_11:27,8725.97,8725.97,8723.11,8723.11,7015,212,1675,
2011-07-01_11:28,8726.07,8726.07,8724.74,8724.87,8993,300,2023,
2011-07-01_11:29,8725.18,8725.18,8724.89,8725.12,7323,235,1910,
2011-07-01_11:30,8727.63,8727.63,8724.24,8727.54,8489,274,2097,
2011-07-01_11:31,8728.48,8728.48,8725.84,8725.84,10223,289,2262,
2011-07-01_11:32,8728.64,8728.64,8726.71,8726.71,10821,358,2222,
2011-07-01_11:33,8727.18,8728.59,8726.84,8728.59,10344,367,2525,
2011-07-01_11:34,8729.31,8730.08,8728.92,8730.08,10150,338,2266,
2011-07-01_11:35,8731.88,8731.88,8728.02,8728.02,9716,314,2098,
2011-07-01_11:36,8731.42,8733.69,8731.42,8733.38,9791,292,2146,
2011-07-01_11:37,8730.58,8731.53,8729.44,8730.54,10554,369,2086,
2011-07-01_11:38,8732.67,8736.17,8732.67,8734.38,10886,590,2372,
2011-07-01_11:39,8732.80,8734.85,8732.80,8734.49,13834,461,2775,
2011-07-01_11:40,8734.23,8735.72,8734.23,8735.02,13919,461,2714,
2011-07-01_11:41,8735.01,8736.09,8734.70,8734.70,13038,370,2655,
2011-07-01_11:42,8734.82,8737.53,8734.82,8734.97,10837,298,2234,
2011-07-01_11:43,8735.70,8735.86,8734.87,8735.62,12157,341,2370,
2011-07-01_11:44,8734.96,8734.96,8731.98,8732.96,10166,293,2151,
2011-07-01_11:45,8735.59,8735.59,8734.62,8734.92,7479,235,1912,
2011-07-01_11:46,8733.19,8733.46,8732.78,8733.05,7842,249,1805,
2011-07-01_11:47,8733.93,8736.17,8733.93,8736.17,8302,227,1817,
2011-07-01_11:48,8734.87,8736.77,8734.18,8734.43,6583,259,1692,
2011-07-01_11:49,8735.21,8735.90,8734.13,8735.67,8896,298,2040,
2011-07-01_11:50,8735.28,8736.55,8735.23,8736.31,7659,246,1863,
2011-07-01_11:51,8740.15,8740.15,8736.45,8737.62,11660,278,2135,
2011-07-01_11:52,8737.99,8738.83,8736.00,8736.00,9135,227,1903,
2011-07-01_11:53,8735.84,8738.03,8735.84,8738.03,8782,235,1977,
2011-07-01_11:54,8738.56,8738.56,8737.39,8737.67,10423,294,2196,
2011-07-01_11:55,8739.10,8740.36,8738.31,8738.31,9565,301,2032,
2011-07-01_11:56,8738.96,8738.96,8738.37,8738.47,10761,336,2458,
2011-07-01_11:57,8742.03,8742.03,8741.14,8741.14,11787,337,2454,
2011-07-01_11:58,8742.76,8744.20,8741.01,8741.01,9472,304,2072,
2011-07-01_11:59,8742.47,8742.47,8738.43,8739.77,12915,370,2448,
2011-07-01_12:00,8740.92,8742.32,8740.82,8742.16,13317,359,2594,
2011-07-01_12:01,8741.91,8743.06,8741.17,8742.86,11465,286,2439,
2011-07-01_12:02,8743.29,8743.29,8739.74,8741.00,9295,235,1961,
2011-07-01_12:03,8739.54,8742.21,8739.54,8742.21,9071,263,2065,
2011-07-01_12:04,8741.30,8741.30,8738.13,8740.14,9953,303,2215,
2011-07-01_12:05,8736.70,8739.62,8736.70,8738.13,11364,324,2298,
2011-07-01_12:06,8738.88,8738.88,8736.88,8736.88,10689,269,2020,
2011-07-01_12:07,8738.05,8738.05,8735.88,8737.69,10756,292,2256,
2011-07-01_12:08,8737.14,8737.14,8736.22,8736.81,8298,207,1927,
2011-07-01_12:09,8735.78,8736.26,8734.31,8734.31,8644,258,2212,
2011-07-01_12:10,8735.51,8736.37,8734.98,8734.98,9731,271,2194,
2011-07-01_12:11,8734.69,8736.79,8733.83,8736.79,8219,260,2063,
2011-07-01_12:12,8737.44,8737.44,8733.44,8733.44,10613,401,2345,
2011-07-01_12:13,8733.08,8736.77,8733.08,8736.77,9068,253,2105,
2011-07-01_12:14,8733.90,8735.99,8733.90,8734.98,8988,245,1955,
2011-07-01_12:15,8735.15,8735.15,8733.31,8734.59,9407,276,2254,
2011-07-01_12:16,8735.87,8736.42,8735.23,8735.23,9546,261,2168,
2011-07-01_12:17,8736.55,8736.55,8734.14,8735.29,8231,226,1943,
2011-07-01_12:18,8735.59,8736.23,8734.48,8736.23,7517,224,1955,
2011-07-01_12:19,8737.53,8738.76,8735.86,8738.71,9492,287,2061,
2011-07-01_12:20,8736.46,8736.46,8734.97,8734.97,8237,235,1894,
2011-07-01_12:21,8736.85,8737.67,8734.74,8734.74,9692,262,1977,
2011-07-01_12:22,8735.00,8737.29,8735.00,8737.29,8065,251,2013,
2011-07-01_12:23,8737.69,8737.69,8735.20,8735.20,9584,306,2086,
2011-07-01_12:24,8732.91,8735.21,8732.91,8735.17,7866,285,2145,
2011-07-01_12:25,8734.68,8736.12,8733.49,8734.25,8103,280,2097,
2011-07-01_12:26,8735.43,8735.43,8733.48,8735.01,8884,260,1996,
2011-07-01_12:27,8734.93,8736.18,8733.28,8733.28,13664,348,2124,
2011-07-01_12:28,8733.89,8734.30,8733.89,8734.30,13001,301,2308,
2011-07-01_12:29,8733.78,8734.82,8733.04,8733.04,9495,250,2098,
2011-07-01_12:30,8730.65,8735.52,8730.65,8735.52,10977,325,2506,
2011-07-01_12:31,8733.50,8735.54,8733.50,8733.70,10542,252,2276,
2011-07-01_12:32,8735.08,8735.52,8733.41,8733.42,9335,278,2293,
2011-07-01_12:33,8735.51,8735.51,8733.74,8734.61,10557,260,2056,
2011-07-01_12:34,8733.30,8733.30,8731.80,8731.93,15303,371,2594,
2011-07-01_12:35,8735.88,8735.88,8731.64,8731.97,12877,278,2192,
2011-07-01_12:36,8731.64,8735.37,8731.64,8732.98,10819,254,2270,
2011-07-01_12:37,8734.85,8736.80,8734.51,8736.80,9398,223,2126,
2011-07-01_12:38,8734.97,8735.29,8734.91,8734.91,11163,251,2356,
2011-07-01_12:39,8739.15,8739.15,8732.40,8732.40,9171,244,2286,
2011-07-01_12:40,8736.75,8736.75,8734.40,8735.21,9813,298,2171,
2011-07-01_12:41,8734.25,8737.27,8734.25,8737.27,8912,256,2093,
2011-07-01_12:42,8737.86,8740.21,8737.18,8738.35,9649,388,2166,
2011-07-01_12:43,8740.46,8740.46,8736.14,8736.75,9664,263,2112,
2011-07-01_12:44,8736.66,8740.29,8736.66,8738.90,9733,260,2135,
2011-07-01_12:45,8739.13,8741.29,8736.92,8741.29,9312,250,2338,
2011-07-01_12:46,8740.09,8740.59,8737.70,8740.59,9318,284,2077,
2011-07-01_12:47,8738.77,8739.96,8737.72,8739.23,11283,311,2340,
2011-07-01_12:48,8738.58,8738.58,8736.61,8736.61,9697,262,2098,
2011-07-01_12:49,8737.43,8739.25,8737.43,8737.73,12385,374,2586,
2011-07-01_12:50,8736.58,8738.65,8736.58,8737.59,10472,279,2301,
2011-07-01_12:51,8737.28,8739.73,8734.55,8735.80,11183,270,2437,
2011-07-01_12:52,8739.84,8739.84,8737.04,8738.30,9804,318,2365,
2011-07-01_12:53,8738.33,8738.80,8737.52,8737.55,10041,324,2273,
2011-07-01_12:54,8738.21,8738.21,8736.39,8736.65,12013,412,2772,
2011-07-01_12:55,8738.37,8738.37,8733.50,8733.50,12089,391,2606,
2011-07-01_12:56,8733.84,8733.84,8731.47,8731.99,11871,358,2710,
2011-07-01_12:57,8731.68,8733.23,8731.46,8733.23,12306,283,2615,
2011-07-01_12:58,8734.65,8734.65,8731.84,8731.84,11629,319,2497,
2011-07-01_12:59,8731.52,8734.25,8731.41,8734.25,11640,320,2297,
2011-07-01_13:00,8733.39,8733.59,8731.48,8733.03,12278,335,2540,
2011-07-01_13:01,8733.23,8733.23,8731.89,8732.10,12221,348,2644,
2011-07-01_13:02,8733.70,8733.70,8733.19,8733.19,11609,292,2435,
2011-07-01_13:03,8733.18,8737.02,8733.18,8734.50,12861,284,2365,
2011-07-01_13:04,8733.04,8733.56,8732.68,8732.85,10637,298,2413,
2011-07-01_13:05,8730.10,8734.50,8730.10,8733.16,11294,302,2625,
2011-07-01_13:06,8734.90,8735.69,8733.83,8733.83,11914,287,2707,
2011-07-01_13:07,8733.19,8736.51,8733.19,8736.51,12458,279,2728,
2011-07-01_13:08,8735.05,8735.32,8734.59,8734.81,15177,338,3013,
2011-07-01_13:09,8737.15,8737.15,8734.76,8735.75,17514,464,3416,
2011-07-01_13:10,8734.72,8736.30,8734.72,8736.30,12711,324,2836,
2011-07-01_13:11,8735.66,8738.67,8735.66,8735.86,11792,298,2787,
2011-07-01_13:12,8736.34,8737.13,8736.34,8737.13,12347,418,3016,
2011-07-01_13:13,8735.32,8736.91,8735.32,8736.45,14614,416,3308,
2011-07-01_13:14,8734.13,8738.66,8734.13,8738.27,13799,363,3226,
2011-07-01_13:15,8737.07,8738.72,8737.07,8738.42,12647,369,3046,
2011-07-01_13:16,8735.79,8737.63,8733.78,8737.63,13986,420,3329,
2011-07-01_13:17,8734.83,8734.83,8733.32,8734.38,14423,382,3382,
2011-07-01_13:18,8734.94,8735.03,8733.86,8733.86,16549,422,3605,
2011-07-01_13:19,8734.22,8736.32,8732.33,8732.33,17069,429,3616,
2011-07-01_13:20,8731.88,8731.88,8728.75,8729.77,18535,472,3952,
2011-07-01_13:21,8730.51,8730.51,8725.21,8727.10,18474,489,4191,
2011-07-01_13:22,8730.63,8730.63,8727.63,8727.63,18463,459,4002,
2011-07-01_13:23,8727.83,8728.31,8727.73,8727.73,17842,548,4217,
2011-07-01_13:24,8727.56,8730.98,8727.56,8729.49,21836,552,4666,
2011-07-01_13:25,8729.79,8733.07,8729.79,8730.03,25165,612,5019,
2011-07-01_13:26,8730.05,8730.05,8730.05,8730.05,0,0,0,
2011-07-01_13:27,8730.05,8730.05,8730.05,8730.05,0,0,0,
2011-07-01_13:28,8730.05,8730.05,8730.05,8730.05,0,0,0,
2011-07-01_13:29,8730.05,8730.05,8730.05,8730.05,0,0,0,
2011-07-01_13:30,8730.05,8739.82,8730.05,8739.82,150616,5750,33337,
2011-07-04_09:01,8801.51,8805.54,8793.03,8793.03,70637,3381,19829,
2011-07-04_09:02,8793.49,8793.49,8788.09,8788.09,25563,1153,6827,
2011-07-04_09:03,8786.74,8786.74,8783.11,8784.20,32261,1085,6509,
2011-07-04_09:04,8784.80,8786.28,8783.10,8783.10,35797,1065,6192,
2011-07-04_09:05,8780.86,8780.86,8775.66,8775.66,32034,992,5582,
2011-07-04_09:06,8772.94,8775.35,8772.53,8775.35,29304,794,5371,
2011-07-04_09:07,8774.97,8776.63,8774.97,8776.63,31510,748,5268,
2011-07-04_09:08,8776.44,8779.27,8776.44,8779.27,27370,719,4820,
2011-07-04_09:09,8777.15,8778.76,8777.15,8778.44,23764,701,4562,
2011-07-04_09:10,8778.95,8779.48,8778.93,8778.93,25912,658,4728,
2011-07-04_09:11,8778.85,8778.85,8776.62,8776.62,29704,681,5156,
2011-07-04_09:12,8776.74,8777.61,8774.65,8775.47,25595,658,4936,
2011-07-04_09:13,8776.70,8778.26,8776.70,8777.57,27600,663,4850,
2011-07-04_09:14,8781.53,8781.53,8778.05,8778.47,23105,604,4450,
2011-07-04_09:15,8779.07,8783.27,8779.07,8783.27,22949,590,4472,
2011-07-04_09:16,8782.09,8784.36,8782.09,8784.05,25489,573,4691,
2011-07-04_09:17,8785.28,8787.01,8785.28,8787.01,26785,634,4904,
2011-07-04_09:18,8786.71,8787.75,8785.54,8785.54,25425,720,5272,
2011-07-04_09:19,8784.86,8784.86,8782.22,8782.27,27180,726,5043,
2011-07-04_09:20,8784.12,8785.13,8783.91,8784.19,23437,596,4621,
2011-07-04_09:21,8784.60,8784.60,8780.81,8783.88,26755,608,4917,
2011-07-04_09:22,8783.73,8783.73,8779.47,8779.47,23771,570,4257,
2011-07-04_09:23,8779.25,8779.25,8775.86,8777.70,18803,506,3962,
2011-07-04_09:24,8775.90,8776.22,8775.15,8775.15,22179,604,4797,
2011-07-04_09:25,8774.34,8774.34,8772.39,8773.27,26934,653,4559,
2011-07-04_09:26,8773.71,8775.41,8773.71,8774.49,22258,587,4418,
2011-07-04_09:27,8772.98,8773.44,8772.33,8772.33,23296,558,4347,
2011-07-04_09:28,8773.00,8775.44,8772.47,8772.55,20312,495,3594,
2011-07-04_09:29,8773.58,8775.67,8773.58,8775.61,17090,432,3446,
2011-07-04_09:30,8776.57,8776.57,8775.56,8775.56,17235,458,3469,
2011-07-04_09:31,8774.77,8779.16,8774.77,8778.10,16491,414,3158,
2011-07-04_09:32,8778.10,8778.90,8777.64,8777.64,17816,455,3239,
2011-07-04_09:33,8779.66,8780.81,8778.42,8780.81,16397,386,3282,
2011-07-04_09:34,8781.88,8781.88,8779.91,8779.91,14114,370,3058,
2011-07-04_09:35,8783.42,8785.32,8783.33,8785.32,15491,367,2951,
2011-07-04_09:36,8785.25,8787.31,8785.25,8787.27,16423,446,3526,
2011-07-04_09:37,8786.52,8787.91,8786.52,8787.86,14190,475,3222,
2011-07-04_09:38,8784.99,8788.25,8784.99,8788.25,18260,498,3657,
2011-07-04_09:39,8786.19,8788.31,8782.36,8782.36,19775,556,3995,
2011-07-04_09:40,8781.73,8781.73,8779.60,8779.62,26547,712,4718,
2011-07-04_09:41,8775.58,8780.64,8775.58,8775.59,25822,695,4381,
2011-07-04_09:42,8774.20,8775.64,8774.05,8775.64,17102,415,3464,
2011-07-04_09:43,8775.69,8775.69,8774.26,8774.26,18376,445,3319,
2011-07-04_09:44,8775.12,8777.41,8775.12,8776.90,16860,438,3175,
2011-07-04_09:45,8778.19,8778.19,8776.47,8776.47,14889,410,3006,
2011-07-04_09:46,8778.46,8780.59,8776.77,8780.59,14953,351,2742,
2011-07-04_09:47,8776.42,8779.41,8776.42,8779.29,15336,398,3106,
2011-07-04_09:48,8781.34,8781.34,8778.62,8778.62,16063,524,3239,
2011-07-04_09:49,8779.05,8781.38,8779.05,8781.15,13794,397,3222,
2011-07-04_09:50,8781.72,8781.90,8780.55,8781.90,16853,442,3380,
2011-07-04_09:51,8780.66,8782.06,8780.66,8782.06,14720,376,3053,
2011-07-04_09:52,8780.49,8782.58,8780.49,8782.58,16699,410,3170,
2011-07-04_09:53,8781.64,8785.56,8781.64,8784.85,14182,376,2875,
2011-07-04_09:54,8784.41,8784.41,8782.13,8782.63,14909,405,3389,
2011-07-04_09:55,8787.06,8787.06,8786.01,8786.15,14648,381,2919,
2011-07-04_09:56,8789.08,8792.35,8789.08,8791.71,13642,424,2872,
2011-07-04_09:57,8788.09,8788.79,8788.09,8788.79,13255,475,2865,
2011-07-04_09:58,8790.54,8792.28,8790.26,8792.28,13345,369,2711,
2011-07-04_09:59,8793.08,8795.65,8792.30,8795.65,12146,438,2792,
2011-07-04_10:00,8789.61,8795.32,8789.61,8795.32,14253,389,3092,
2011-07-04_10:01,8796.93,8796.93,8796.38,8796.57,14538,435,3125,
2011-07-04_10:02,8794.83,8794.83,8792.78,8794.63,14726,442,3300,
2011-07-04_10:03,8794.38,8794.38,8793.72,8794.17,16726,478,3359,
2011-07-04_10:04,8793.82,8795.75,8793.82,8795.53,17296,486,3571,
2011-07-04_10:05,8795.78,8798.20,8795.78,8797.08,19748,527,3657,
2011-07-04_10:06,8795.82,8798.46,8795.82,8798.46,16342,556,3584,
2011-07-04_10:07,8800.09,8801.75,8800.09,8800.46,18149,559,3426,
2011-07-04_10:08,8802.56,8802.56,8802.01,8802.22,18141,534,3331,
2011-07-04_10:09,8802.34,8803.89,8802.34,8803.72,16682,535,3484,
2011-07-04_10:10,8803.20,8804.36,8803.20,8803.27,16045,498,3472,
2011-07-04_10:11,8800.84,8803.13,8800.84,8803.13,12918,405,2953,
2011-07-04_10:12,8802.04,8803.24,8801.24,8801.24,12671,345,2734,
2011-07-04_10:13,8802.33,8802.33,8799.78,8799.78,13979,350,2856,
2011-07-04_10:14,8801.00,8801.30,8801.00,8801.30,14005,352,2644,
2011-07-04_10:15,8803.15,8803.99,8800.35,8800.35,12141,302,2377,
2011-07-04_10:16,8800.10,8803.09,8800.10,8801.99,13723,363,2476,
2011-07-04_10:17,8801.36,8802.33,8801.36,8802.33,11780,336,2526,
2011-07-04_10:18,8800.14,8800.96,8800.14,8800.14,11640,308,2535,
2011-07-04_10:19,8801.27,8802.00,8797.71,8802.00,11995,355,2701,
2011-07-04_10:20,8800.99,8800.99,8799.73,8800.16,12450,358,2674,
2011-07-04_10:21,8797.70,8802.76,8797.70,8802.46,13160,333,2702,
2011-07-04_10:22,8799.17,8801.79,8799.17,8801.79,14021,388,2911,
2011-07-04_10:23,8803.48,8803.48,8799.45,8800.21,13858,391,2845,
2011-07-04_10:24,8801.37,8801.37,8800.48,8800.59,14444,409,3036,
2011-07-04_10:25,8803.14,8803.14,8799.81,8800.31,12516,354,2634,
2011-07-04_10:26,8800.82,8802.72,8800.82,8802.46,12404,352,2992,
2011-07-04_10:27,8802.59,8804.13,8799.87,8799.87,11352,320,2452,
2011-07-04_10:28,8800.90,8801.49,8799.47,8799.54,13099,349,2790,
2011-07-04_10:29,8799.85,8800.89,8799.85,8799.92,14146,420,2849,
2011-07-04_10:30,8798.97,8800.01,8798.83,8798.83,12379,367,2681,
2011-07-04_10:31,8800.05,8800.37,8798.00,8798.00,15834,410,2962,
2011-07-04_10:32,8801.51,8801.51,8799.69,8800.25,12201,295,2430,
2011-07-04_10:33,8799.79,8800.21,8797.90,8797.90,10392,299,2220,
2011-07-04_10:34,8800.24,8800.24,8798.19,8798.19,11415,345,2328,
2011-07-04_10:35,8799.63,8799.63,8795.13,8796.10,10070,284,2242,
2011-07-04_10:36,8797.92,8797.92,8796.39,8797.91,12492,338,2554,
2011-07-04_10:37,8797.89,8797.89,8796.97,8797.20,11199,310,2246,
2011-07-04_10:38,8798.39,8798.39,8796.17,8797.35,10970,285,2170,
2011-07-04_10:39,8797.90,8797.90,8797.06,8797.49,8734,278,2114,
2011-07-04_10:40,8796.56,8798.65,8796.49,8798.65,9652,262,2112,
2011-07-04_10:41,8798.91,8798.91,8796.40,8798.06,9472,254,1943,
2011-07-04_10:42,8796.88,8799.59,8796.88,8798.63,9544,315,1942,
2011-07-04_10:43,8798.88,8801.52,8798.60,8798.71,10667,311,2261,
2011-07-04_10:44,8801.50,8801.50,8799.98,8800.53,10122,271,2084,
2011-07-04_10:45,8803.76,8804.31,8801.19,8801.19,8861,292,1929,
2011-07-04_10:46,8800.06,8801.41,8800.06,8801.41,7351,242,1865,
2011-07-04_10:47,8801.02,8802.90,8801.02,8802.70,9240,279,2073,
2011-07-04_10:48,8800.84,8804.02,8800.84,8803.05,8460,268,2136,
2011-07-04_10:49,8802.06,8805.04,8802.06,8805.04,7967,274,1791,
2011-07-04_10:50,8802.52,8806.88,8802.52,8806.88,6437,204,1728,
2011-07-04_10:51,8804.86,8805.25,8804.86,8805.01,9642,355,2128,
2011-07-04_10:52,8803.14,8805.68,8803.14,8805.01,8298,263,1770,
2011-07-04_10:53,8805.43,8806.46,8805.43,8806.16,12760,412,2375,
2011-07-04_10:54,8807.15,8808.12,8807.15,8808.04,10297,294,2181,
2011-07-04_10:55,8807.63,8807.63,8807.19,8807.61,9334,268,2054,
2011-07-04_10:56,8804.65,8804.65,8802.97,8803.89,9897,297,2172,
2011-07-04_10:57,8800.87,8804.31,8800.87,8804.31,15046,469,2911,
2011-07-04_10:58,8802.64,8804.46,8802.64,8804.46,14732,413,2862,
2011-07-04_10:59,8802.32,8802.71,8801.26,8802.71,12838,550,2386,
2011-07-04_11:00,8804.72,8804.72,8801.25,8801.25,11406,405,2426,
2011-07-04_11:01,8805.77,8805.77,8800.75,8800.79,12932,367,2462,
2011-07-04_11:02,8801.05,8802.92,8801.05,8802.92,10738,295,2087,
2011-07-04_11:03,8799.84,8800.60,8799.84,8800.60,11348,308,2186,
2011-07-04_11:04,8802.76,8802.76,8801.25,8801.32,9059,257,1819,
2011-07-04_11:05,8801.66,8801.66,8799.89,8800.77,11203,272,1964,
2011-07-04_11:06,8799.32,8799.58,8798.88,8798.88,9094,239,1765,
2011-07-04_11:07,8802.24,8803.52,8802.24,8802.61,8096,250,1802,
2011-07-04_11:08,8801.15,8803.25,8801.15,8801.97,7911,215,1599,
2011-07-04_11:09,8801.76,8801.76,8799.01,8799.03,7649,252,1802,
2011-07-04_11:10,8798.26,8800.18,8798.26,8800.16,7604,270,1766,
2011-07-04_11:11,8800.22,8800.22,8797.20,8797.87,10935,288,1908,
2011-07-04_11:12,8799.40,8799.40,8798.67,8799.34,9782,289,2003,
2011-07-04_11:13,8799.77,8802.00,8799.77,8800.33,10095,323,1962,
2011-07-04_11:14,8799.62,8800.41,8798.71,8798.83,10199,267,1880,
2011-07-04_11:15,8799.84,8800.16,8799.84,8800.16,9885,294,1948,
2011-07-04_11:16,8800.95,8800.95,8800.41,8800.41,9024,300,1926,
2011-07-04_11:17,8800.62,8800.96,8800.27,8800.96,10482,273,2074,
2011-07-04_11:18,8800.92,8801.81,8799.38,8799.68,8355,267,1857,
2011-07-04_11:19,8801.29,8801.29,8799.40,8801.29,10128,327,2057,
2011-07-04_11:20,8801.34,8801.64,8799.31,8801.03,9539,265,1971,
2011-07-04_11:21,8798.70,8803.28,8798.70,8801.85,10157,275,1968,
2011-07-04_11:22,8800.41,8803.08,8800.41,8803.08,9877,257,1918,
2011-07-04_11:23,8802.49,8802.49,8801.65,8802.00,9348,340,2054,
2011-07-04_11:24,8800.84,8804.09,8800.84,8803.03,8458,244,1766,
2011-07-04_11:25,8805.47,8805.85,8803.82,8803.82,10159,315,2104,
2011-07-04_11:26,8805.48,8806.76,8805.42,8806.76,8370,252,1865,
2011-07-04_11:27,8806.80,8806.80,8806.22,8806.45,7619,241,1829,
2011-07-04_11:28,8806.29,8806.29,8804.00,8804.12,7772,246,1787,
2011-07-04_11:29,8807.34,8808.47,8807.34,8808.10,6498,195,1588,
2011-07-04_11:30,8807.16,8807.16,8802.46,8803.47,6594,236,1570,
2011-07-04_11:31,8804.25,8806.78,8804.25,8805.31,7273,258,1830,
2011-07-04_11:32,8802.99,8805.25,8802.83,8804.73,8394,251,1822,
2011-07-04_11:33,8803.29,8803.60,8803.14,8803.14,9291,274,2037,
2011-07-04_11:34,8802.80,8802.93,8800.63,8802.93,8942,271,1933,
2011-07-04_11:35,8802.51,8802.55,8799.11,8799.11,8889,257,2139,
2011-07-04_11:36,8799.71,8802.11,8799.54,8802.11,8273,227,1924,
2011-07-04_11:37,8803.30,8803.30,8801.75,8803.08,7983,269,1776,
2011-07-04_11:38,8802.14,8802.14,8799.32,8799.32,7124,227,1665,
2011-07-04_11:39,8801.03,8801.03,8796.64,8796.64,7143,231,1685,
2011-07-04_11:40,8797.97,8798.53,8797.53,8797.65,8309,344,1894,
2011-07-04_11:41,8798.56,8801.58,8798.56,8799.19,11188,423,2100,
2011-07-04_11:42,8800.11,8801.40,8799.31,8801.01,10491,359,2074,
2011-07-04_11:43,8802.35,8803.38,8801.78,8803.32,13078,456,2172,
2011-07-04_11:44,8803.85,8806.70,8803.85,8806.70,8784,335,1732,
2011-07-04_11:45,8803.48,8805.36,8803.16,8805.36,8851,294,1810,
2011-07-04_11:46,8801.99,8801.99,8794.49,8799.15,13411,460,2478,
2011-07-04_11:47,8798.03,8798.03,8790.46,8790.46,17342,398,2858,
2011-07-04_11:48,8793.81,8793.81,8793.10,8793.21,11603,302,2326,
2011-07-04_11:49,8794.34,8794.87,8794.22,8794.87,9690,248,1923,
2011-07-04_11:50,8792.78,8794.44,8792.78,8794.36,8144,270,1821,
2011-07-04_11:51,8793.03,8793.03,8789.53,8790.94,12324,391,2271,
2011-07-04_11:52,8789.90,8789.90,8784.40,8787.35,19078,644,3118,
2011-07-04_11:53,8784.29,8784.41,8783.49,8784.41,13500,404,2554,
2011-07-04_11:54,8785.11,8785.11,8784.28,8784.92,9411,272,2132,
2011-07-04_11:55,8786.37,8786.37,8783.01,8785.21,9213,258,1944,
2011-07-04_11:56,8783.63,8785.49,8783.63,8785.18,8889,281,1978,
2011-07-04_11:57,8785.48,8787.71,8785.48,8785.93,7863,249,1841,
2011-07-04_11:58,8787.71,8787.71,8785.52,8787.41,8102,239,1877,
2011-07-04_11:59,8787.98,8788.55,8787.98,8788.25,7772,258,1760,
2011-07-04_12:00,8786.33,8789.58,8786.33,8788.10,7186,232,1732,
2011-07-04_12:01,8789.50,8790.19,8787.67,8787.67,5512,185,1464,
2011-07-04_12:02,8789.58,8791.36,8789.55,8789.95,5985,181,1428,
2011-07-04_12:03,8788.71,8788.71,8786.96,8786.99,7084,226,1648,
2011-07-04_12:04,8785.70,8789.45,8785.70,8789.20,6452,213,1586,
2011-07-04_12:05,8790.05,8790.09,8789.77,8789.77,7394,192,1356,
2011-07-04_12:06,8787.85,8790.80,8787.85,8790.57,7202,196,1535,
2011-07-04_12:07,8791.14,8791.14,8788.64,8788.64,6435,184,1545,
2011-07-04_12:08,8790.93,8790.97,8790.82,8790.97,6237,192,1589,
2011-07-04_12:09,8790.73,8794.03,8790.73,8794.03,5745,195,1382,
2011-07-04_12:10,8791.44,8791.58,8789.66,8789.66,5901,176,1434,
2011-07-04_12:11,8791.03,8793.12,8790.30,8793.12,6770,225,1607,
2011-07-04_12:12,8790.95,8792.03,8790.95,8792.03,5833,200,1698,
2011-07-04_12:13,8792.06,8792.06,8785.71,8789.48,7832,253,1764,
2011-07-04_12:14,8791.00,8791.79,8787.69,8787.69,7100,237,1661,
2011-07-04_12:15,8788.69,8789.18,8788.04,8788.04,7034,198,1764,
2011-07-04_12:16,8788.53,8790.86,8788.27,8789.32,7800,240,1883,
2011-07-04_12:17,8788.15,8791.80,8788.15,8789.09,6365,183,1677,
2011-07-04_12:18,8791.39,8791.39,8789.43,8790.39,7521,270,1879,
2011-07-04_12:19,8791.10,8791.99,8789.78,8791.72,8285,318,2130,
2011-07-04_12:20,8792.69,8792.69,8791.72,8792.15,7527,251,1943,
2011-07-04_12:21,8792.70,8792.70,8789.37,8792.05,8070,302,1830,
2011-07-04_12:22,8789.78,8795.54,8789.78,8795.51,8459,224,1815,
2011-07-04_12:23,8794.59,8796.30,8792.72,8793.30,8577,264,1932,
2011-07-04_12:24,8792.49,8795.69,8792.49,8795.69,7392,235,1739,
2011-07-04_12:25,8791.76,8793.52,8790.92,8790.92,8252,250,1899,
2011-07-04_12:26,8790.08,8793.43,8790.08,8791.18,9065,258,2055,
2011-07-04_12:27,8794.23,8795.19,8791.50,8791.50,8937,286,2038,
2011-07-04_12:28,8791.61,8796.25,8791.61,8796.25,7498,223,1833,
2011-07-04_12:29,8794.62,8795.17,8793.51,8795.17,8944,206,1797,
2011-07-04_12:30,8794.58,8794.58,8790.91,8791.21,8116,222,1889,
2011-07-04_12:31,8792.62,8793.09,8791.89,8793.09,9487,270,2143,
2011-07-04_12:32,8792.12,8793.52,8792.12,8792.94,7727,215,2106,
2011-07-04_12:33,8793.09,8793.97,8792.29,8793.97,7822,228,1987,
2011-07-04_12:34,8794.16,8794.16,8789.80,8793.55,9160,291,2175,
2011-07-04_12:35,8794.84,8794.84,8791.35,8791.35,8115,254,1958,
2011-07-04_12:36,8792.15,8794.38,8789.75,8794.38,9247,308,2019,
2011-07-04_12:37,8794.16,8794.35,8793.31,8793.31,8795,231,1988,
2011-07-04_12:38,8790.76,8794.98,8790.76,8792.38,9215,238,2163,
2011-07-04_12:39,8792.33,8793.23,8792.33,8793.20,9664,279,2290,
2011-07-04_12:40,8795.11,8795.11,8790.58,8792.26,8589,218,2100,
2011-07-04_12:41,8789.75,8794.41,8789.75,8794.41,8553,243,2113,
2011-07-04_12:42,8794.22,8794.22,8793.00,8793.29,8196,213,1907,
2011-07-04_12:43,8792.71,8796.27,8792.64,8796.27,8520,226,1880,
2011-07-04_12:44,8796.09,8797.57,8795.50,8796.71,16001,386,3134,
2011-07-04_12:45,8795.18,8797.71,8795.18,8797.71,13709,355,2683,
2011-07-04_12:46,8798.15,8798.75,8797.44,8798.69,14470,359,2650,
2011-07-04_12:47,8798.96,8800.91,8798.47,8800.91,13938,341,2806,
2011-07-04_12:48,8798.86,8799.98,8797.77,8799.98,9787,312,2437,
2011-07-04_12:49,8799.08,8799.46,8798.26,8798.44,11409,314,2309,
2011-07-04_12:50,8798.69,8800.09,8797.63,8800.09,11902,324,2361,
2011-07-04_12:51,8800.19,8802.54,8799.18,8799.18,10732,309,2378,
2011-07-04_12:52,8801.99,8802.76,8799.99,8801.35,12880,330,2373,
2011-07-04_12:53,8799.74,8804.38,8799.74,8804.38,11513,349,2516,
2011-07-04_12:54,8802.12,8803.66,8800.32,8800.32,14168,346,2858,
2011-07-04_12:55,8800.40,8800.87,8799.88,8799.88,12287,339,2682,
2011-07-04_12:56,8801.16,8801.16,8797.21,8797.34,10298,293,2371,
2011-07-04_12:57,8796.69,8797.33,8796.49,8796.52,12750,329,2534,
2011-07-04_12:58,8796.16,8797.49,8792.65,8793.94,11865,328,2744,
2011-07-04_12:59,8794.30,8794.61,8792.85,8793.36,11125,365,2616,
2011-07-04_13:00,8792.64,8795.37,8792.64,8793.53,12805,391,2976,
2011-07-04_13:01,8792.30,8795.10,8792.30,8794.85,12435,335,2766,
2011-07-04_13:02,8794.94,8794.94,8792.33,8792.33,8973,272,2276,
2011-07-04_13:03,8795.04,8796.26,8794.89,8795.13,9682,359,2484,
2011-07-04_13:04,8794.81,8796.13,8794.57,8796.13,11592,317,2523,
2011-07-04_13:05,8796.08,8796.08,8794.66,8795.71,10321,307,2542,
2011-07-04_13:06,8795.88,8796.80,8794.77,8794.77,11264,349,2721,
2011-07-04_13:07,8793.50,8797.02,8793.50,8797.02,12183,369,2830,
2011-07-04_13:08,8796.90,8796.90,8795.08,8795.08,10453,300,2551,
2011-07-04_13:09,8796.00,8796.90,8793.52,8796.90,12132,383,2949,
2011-07-04_13:10,8794.41,8796.22,8794.41,8795.31,12093,361,2800,
2011-07-04_13:11,8794.95,8797.10,8794.95,8796.23,11978,389,3040,
2011-07-04_13:12,8797.22,8797.43,8796.95,8797.43,12045,344,2598,
2011-07-04_13:13,8797.18,8797.18,8790.91,8794.84,19328,566,3787,
2011-07-04_13:14,8792.13,8793.66,8791.44,8791.44,18622,503,3547,
2011-07-04_13:15,8791.99,8791.99,8786.77,8789.61,17268,479,3358,
2011-07-04_13:16,8792.19,8792.19,8786.09,8787.03,15786,436,3336,
2011-07-04_13:17,8788.50,8788.50,8783.65,8787.85,17943,517,3717,
2011-07-04_13:18,8783.01,8789.32,8783.01,8786.77,16175,466,3516,
2011-07-04_13:19,8785.43,8785.43,8783.77,8784.01,16506,456,3641,
2011-07-04_13:20,8782.72,8785.92,8782.72,8785.92,16488,483,3653,
2011-07-04_13:21,8787.37,8787.37,8781.28,8781.28,18084,488,3806,
2011-07-04_13:22,8783.20,8784.95,8783.20,8784.95,18646,496,3936,
2011-07-04_13:23,8788.47,8788.47,8785.49,8785.57,20513,522,4394,
2011-07-04_13:24,8782.51,8786.52,8782.51,8784.21,21353,547,4585,
2011-07-04_13:25,8785.47,8785.47,8781.48,8781.48,23438,584,4716,
2011-07-04_13:26,8781.48,8781.48,8781.48,8781.48,0,0,0,
2011-07-04_13:27,8781.48,8781.48,8781.48,8781.48,0,0,0,
2011-07-04_13:28,8781.48,8781.48,8781.48,8781.48,0,0,0,
2011-07-04_13:29,8781.48,8781.48,8781.48,8781.48,0,0,0,
2011-07-04_13:30,8781.48,8781.48,8774.72,8774.72,123951,4821,30771,
2011-07-05_09:01,8777.22,8777.22,8764.20,8764.20,53087,2159,15904,
2011-07-05_09:02,8760.23,8760.23,8754.45,8754.45,24084,691,5996,
2011-07-05_09:03,8753.57,8753.57,8749.16,8749.16,28064,689,6030,
2011-07-05_09:04,8747.54,8747.54,8746.85,8747.30,30741,715,5834,
2011-07-05_09:05,8746.40,8746.40,8743.45,8744.51,31419,709,5643,
2011-07-05_09:06,8745.43,8747.52,8744.79,8747.30,30979,727,5881,
2011-07-05_09:07,8749.45,8753.20,8749.45,8752.84,28963,663,5661,
2011-07-05_09:08,8754.56,8756.38,8754.56,8756.38,25041,563,4976,
2011-07-05_09:09,8759.14,8759.73,8758.17,8759.73,26619,575,4938,
2011-07-05_09:10,8760.58,8763.47,8760.58,8761.77,22296,528,4676,
2011-07-05_09:11,8762.56,8762.56,8762.23,8762.23,23714,538,4633,
2011-07-05_09:12,8761.53,8761.96,8760.15,8761.41,24751,586,4885,
2011-07-05_09:13,8760.41,8760.41,8758.24,8758.31,20261,488,4549,
2011-07-05_09:14,8760.20,8760.20,8758.78,8759.07,20437,475,4601,
2011-07-05_09:15,8758.05,8758.05,8754.43,8754.43,21571,516,4436,
2011-07-05_09:16,8753.44,8754.83,8751.70,8754.83,21307,557,4687,
2011-07-05_09:17,8750.12,8750.12,8746.63,8748.76,18585,465,4126,
2011-07-05_09:18,8748.89,8748.89,8746.58,8747.91,18836,455,4003,
2011-07-05_09:19,8744.06,8747.73,8744.06,8746.55,19702,483,3705,
2011-07-05_09:20,8746.70,8749.08,8746.70,8749.08,21376,440,3883,
2011-07-05_09:21,8749.65,8751.43,8749.65,8751.43,17291,412,3620,
2011-07-05_09:22,8750.94,8753.07,8750.94,8752.77,18671,416,3732,
2011-07-05_09:23,8751.50,8753.37,8751.27,8751.27,16199,395,3614,
2011-07-05_09:24,8752.89,8753.03,8750.84,8751.56,15921,425,3741,
2011-07-05_09:25,8749.04,8751.40,8749.04,8751.40,15489,411,3788,
2011-07-05_09:26,8752.29,8752.29,8747.90,8748.40,16002,407,3941,
2011-07-05_09:27,8748.49,8751.00,8748.49,8749.36,13997,385,3267,
2011-07-05_09:28,8749.52,8749.77,8748.81,8748.81,15212,406,3328,
2011-07-05_09:29,8748.57,8751.63,8748.57,8750.05,15853,451,3368,
2011-07-05_09:30,8750.28,8754.93,8750.28,8754.93,12584,391,2898,
2011-07-05_09:31,8753.07,8754.96,8752.38,8754.07,13733,419,3327,
2011-07-05_09:32,8754.86,8755.88,8753.88,8755.88,14470,428,3133,
2011-07-05_09:33,8756.04,8756.04,8751.81,8752.22,16992,481,3441,
2011-07-05_09:34,8752.55,8753.61,8751.28,8753.61,14990,481,3494,
2011-07-05_09:35,8751.84,8753.53,8751.84,8753.16,15175,413,3165,
2011-07-05_09:36,8752.17,8753.00,8749.70,8753.00,11860,362,2647,
2011-07-05_09:37,8752.60,8753.99,8748.72,8748.72,12022,329,2678,
2011-07-05_09:38,8750.52,8751.70,8750.52,8751.58,11509,315,2662,
2011-07-05_09:39,8751.79,8752.03,8750.78,8752.03,10808,310,2443,
2011-07-05_09:40,8751.66,8752.66,8751.66,8752.66,11632,361,2624,
2011-07-05_09:41,8752.52,8752.86,8751.56,8752.86,10972,338,2558,
2011-07-05_09:42,8751.93,8757.01,8751.93,8756.80,10381,307,2458,
2011-07-05_09:43,8754.69,8757.93,8754.69,8757.93,12539,408,2889,
2011-07-05_09:44,8757.17,8758.71,8757.17,8758.19,13266,425,2957,
2011-07-05_09:45,8758.78,8762.51,8758.78,8762.51,15696,500,3068,
2011-07-05_09:46,8762.71,8763.79,8762.71,8763.79,18842,579,3681,
2011-07-05_09:47,8765.77,8769.25,8765.77,8768.93,15319,451,3391,
2011-07-05_09:48,8770.34,8770.34,8768.89,8768.89,16332,469,3566,
2011-07-05_09:49,8768.76,8768.76,8766.65,8767.59,18257,622,4330,
2011-07-05_09:50,8767.95,8767.95,8765.29,8765.47,13717,401,3157,
2011-07-05_09:51,8764.04,8766.66,8764.04,8766.66,16384,471,3260,
2011-07-05_09:52,8767.29,8767.29,8763.39,8763.72,14688,385,3235,
2011-07-05_09:53,8763.25,8764.43,8762.50,8763.03,13629,385,3202,
2011-07-05_09:54,8763.73,8764.20,8761.57,8761.57,11795,397,3070,
2011-07-05_09:55,8763.08,8764.13,8761.47,8764.13,11611,306,2578,
2011-07-05_09:56,8762.15,8762.70,8760.61,8762.19,11915,332,2609,
2011-07-05_09:57,8764.18,8764.18,8760.51,8761.70,10332,301,2312,
2011-07-05_09:58,8761.96,8761.96,8760.45,8760.45,10718,308,2204,
2011-07-05_09:59,8761.00,8762.87,8759.70,8762.87,11455,362,2391,
2011-07-05_10:00,8763.86,8765.57,8763.11,8765.57,10777,346,2416,
2011-07-05_10:01,8769.58,8769.58,8767.90,8768.35,10488,345,2467,
2011-07-05_10:02,8765.38,8766.35,8764.57,8764.57,12207,351,2669,
2011-07-05_10:03,8766.29,8766.29,8765.00,8765.96,10821,334,2765,
2011-07-05_10:04,8768.14,8768.14,8764.96,8767.59,11072,401,2570,
2011-07-05_10:05,8764.70,8768.80,8764.70,8766.32,9517,278,2180,
2011-07-05_10:06,8766.01,8766.01,8764.21,8765.40,9240,304,2245,
2011-07-05_10:07,8761.94,8764.67,8761.62,8761.62,12976,361,2874,
2011-07-05_10:08,8760.85,8761.10,8756.55,8756.55,14918,429,3139,
2011-07-05_10:09,8759.45,8760.64,8758.57,8760.64,13922,390,2692,
2011-07-05_10:10,8761.23,8761.23,8759.59,8760.07,10743,324,2376,
2011-07-05_10:11,8762.17,8762.17,8754.81,8756.78,13608,373,2916,
2011-07-05_10:12,8759.64,8760.70,8757.66,8760.70,12470,289,2700,
2011-07-05_10:13,8758.85,8759.55,8758.85,8759.55,12176,324,2388,
2011-07-05_10:14,8758.40,8758.42,8755.76,8758.42,11888,407,2919,
2011-07-05_10:15,8759.73,8760.38,8759.23,8759.23,11956,279,2504,
2011-07-05_10:16,8757.17,8758.71,8757.17,8758.17,9403,291,2372,
2011-07-05_10:17,8759.87,8761.53,8759.87,8761.40,8983,225,1986,
2011-07-05_10:18,8761.52,8761.52,8759.26,8761.24,9031,250,1995,
2011-07-05_10:19,8761.57,8762.27,8761.44,8761.44,9845,296,2182,
2011-07-05_10:20,8761.36,8762.70,8761.36,8761.45,9893,278,2179,
2011-07-05_10:21,8758.86,8760.16,8758.86,8760.16,10999,249,1995,
2011-07-05_10:22,8757.38,8760.78,8757.38,8760.78,10645,320,2311,
2011-07-05_10:23,8758.66,8759.95,8757.14,8757.61,9832,259,2188,
2011-07-05_10:24,8761.76,8762.25,8759.12,8759.12,9991,296,2248,
2011-07-05_10:25,8761.31,8761.31,8758.49,8760.80,9603,260,2082,
2011-07-05_10:26,8758.75,8758.75,8756.47,8757.04,10560,261,2085,
2011-07-05_10:27,8761.42,8761.91,8758.72,8761.91,10351,327,2481,
2011-07-05_10:28,8761.65,8761.65,8760.84,8761.38,9221,285,2254,
2011-07-05_10:29,8763.19,8763.42,8762.69,8763.42,10506,298,2302,
2011-07-05_10:30,8762.22,8765.45,8761.84,8765.14,10676,343,2469,
2011-07-05_10:31,8765.95,8767.89,8765.95,8767.14,11344,362,2696,
2011-07-05_10:32,8767.91,8769.68,8767.91,8768.12,14750,438,2878,
2011-07-05_10:33,8768.63,8768.63,8766.53,8768.40,15024,413,3400,
2011-07-05_10:34,8767.11,8768.72,8766.74,8768.70,16050,447,3368,
2011-07-05_10:35,8767.48,8768.31,8767.24,8767.24,13574,389,2900,
2011-07-05_10:36,8767.24,8770.18,8767.24,8770.18,10403,333,2479,
2011-07-05_10:37,8767.72,8767.72,8765.60,8765.60,9641,302,2452,
2011-07-05_10:38,8766.57,8768.29,8766.57,8767.77,8531,293,2225,
2011-07-05_10:39,8768.34,8768.34,8766.42,8766.42,10357,330,2195,
2011-07-05_10:40,8767.59,8767.59,8765.66,8765.80,9578,270,2160,
2011-07-05_10:41,8765.58,8766.43,8765.12,8766.43,7607,195,1682,
2011-07-05_10:42,8765.42,8766.28,8763.71,8766.28,7745,238,1843,
2011-07-05_10:43,8767.68,8767.68,8763.81,8764.40,8974,250,2024,
2011-07-05_10:44,8766.64,8767.56,8766.64,8767.56,8733,247,1971,
2011-07-05_10:45,8767.97,8770.50,8767.97,8769.11,12245,314,2525,
2011-07-05_10:46,8769.78,8769.78,8767.43,8767.84,10469,286,2528,
2011-07-05_10:47,8766.21,8767.21,8766.21,8767.16,11584,293,2479,
2011-07-05_10:48,8766.52,8766.52,8763.79,8764.30,10095,272,2200,
2011-07-05_10:49,8765.45,8765.45,8764.71,8765.38,11156,296,2454,
2011-07-05_10:50,8765.80,8766.18,8765.27,8765.27,10101,253,1977,
2011-07-05_10:51,8763.18,8763.18,8760.49,8761.87,13618,302,2559,
2011-07-05_10:52,8763.55,8764.61,8763.54,8763.92,13363,363,2901,
2011-07-05_10:53,8760.09,8760.09,8759.16,8759.35,11514,277,2442,
2011-07-05_10:54,8758.41,8762.67,8758.41,8762.66,20352,386,2765,
2011-07-05_10:55,8764.02,8764.02,8763.50,8763.98,11319,273,2171,
2011-07-05_10:56,8762.84,8764.06,8762.14,8764.06,9748,264,1887,
2011-07-05_10:57,8764.52,8764.52,8760.58,8760.90,7700,236,1942,
2011-07-05_10:58,8766.38,8766.38,8763.88,8763.88,8027,270,2008,
2011-07-05_10:59,8763.17,8767.73,8763.17,8767.73,10958,332,2198,
2011-07-05_11:00,8763.93,8769.20,8763.93,8769.20,11859,285,2136,
2011-07-05_11:01,8768.42,8770.55,8766.23,8766.23,11957,429,2479,
2011-07-05_11:02,8768.14,8769.98,8768.14,8769.21,10362,301,1972,
2011-07-05_11:03,8771.62,8771.62,8770.67,8770.67,11516,294,2071,
2011-07-05_11:04,8769.90,8773.16,8769.90,8773.16,13929,435,2612,
2011-07-05_11:05,8773.93,8776.16,8773.44,8776.16,11128,400,2588,
2011-07-05_11:06,8777.31,8778.35,8777.31,8778.35,12108,378,2652,
2011-07-05_11:07,8776.92,8779.49,8776.92,8779.49,11600,345,2575,
2011-07-05_11:08,8780.50,8781.74,8780.50,8781.74,13319,395,2832,
2011-07-05_11:09,8782.36,8782.36,8779.13,8780.81,13831,509,2984,
2011-07-05_11:10,8781.94,8782.84,8781.34,8781.87,12996,395,2821,
2011-07-05_11:11,8778.33,8782.37,8778.33,8782.16,12857,354,2601,
2011-07-05_11:12,8780.23,8784.86,8780.23,8784.86,10399,335,2490,
2011-07-05_11:13,8781.05,8782.60,8780.21,8782.60,13387,421,2560,
2011-07-05_11:14,8781.32,8784.98,8781.32,8784.14,7664,250,1841,
2011-07-05_11:15,8782.84,8782.84,8781.77,8782.66,10773,325,2215,
2011-07-05_11:16,8780.93,8782.93,8780.52,8782.93,12450,310,2385,
2011-07-05_11:17,8780.60,8781.41,8780.60,8781.41,9349,260,1967,
2011-07-05_11:18,8782.85,8782.85,8781.00,8782.32,8360,274,2004,
2011-07-05_11:19,8781.05,8782.32,8781.05,8781.55,9744,311,2252,
2011-07-05_11:20,8784.66,8785.39,8784.66,8785.22,9650,339,2269,
2011-07-05_11:21,8784.66,8785.66,8783.02,8785.66,11599,369,2621,
2011-07-05_11:22,8784.82,8786.17,8784.82,8786.12,9518,301,2381,
2011-07-05_11:23,8785.79,8788.01,8784.19,8787.65,9799,330,2563,
2011-07-05_11:24,8780.62,8784.86,8780.62,8784.55,11657,354,2601,
2011-07-05_11:25,8784.18,8786.84,8784.18,8786.72,10022,309,2373,
2011-07-05_11:26,8784.61,8787.04,8784.61,8786.60,11393,322,2356,
2011-07-05_11:27,8785.20,8790.11,8785.20,8788.35,15876,670,2852,
2011-07-05_11:28,8790.49,8791.08,8789.06,8789.06,10017,430,2294,
2011-07-05_11:29,8791.39,8793.07,8791.39,8793.07,11495,478,2502,
2011-07-05_11:30,8793.64,8793.64,8790.70,8790.87,12731,366,2546,
2011-07-05_11:31,8791.86,8791.86,8788.08,8789.53,9748,300,2357,
2011-07-05_11:32,8788.56,8789.12,8786.55,8787.24,9704,343,2455,
2011-07-05_11:33,8787.85,8787.85,8786.70,8787.30,10645,289,2476,
2011-07-05_11:34,8790.87,8790.87,8787.10,8787.10,9239,264,2035,
2011-07-05_11:35,8789.52,8789.52,8787.45,8787.45,7542,236,1825,
2011-07-05_11:36,8787.03,8789.11,8787.03,8789.11,9161,272,1862,
2011-07-05_11:37,8786.93,8790.85,8786.93,8787.25,8583,279,1943,
2011-07-05_11:38,8786.95,8788.30,8786.36,8786.36,9733,261,1871,
2011-07-05_11:39,8786.03,8790.64,8786.03,8790.20,9974,286,2111,
2011-07-05_11:40,8787.85,8788.81,8787.12,8787.21,9542,253,1876,
2011-07-05_11:41,8786.90,8787.93,8784.91,8787.80,7686,228,1734,
2011-07-05_11:42,8787.99,8787.99,8784.62,8784.71,9362,266,2052,
2011-07-05_11:43,8786.99,8788.90,8786.99,8788.90,6644,265,1965,
2011-07-05_11:44,8789.63,8789.63,8787.08,8787.09,8075,268,1753,
2011-07-05_11:45,8789.34,8789.76,8787.57,8789.76,7832,217,1699,
2011-07-05_11:46,8790.90,8790.90,8787.08,8787.40,7397,219,1797,
2011-07-05_11:47,8789.83,8790.64,8789.12,8790.64,8159,270,1857,
2011-07-05_11:48,8787.41,8789.53,8785.36,8789.53,7783,260,1819,
2011-07-05_11:49,8788.45,8790.18,8788.21,8789.37,7416,242,1732,
2011-07-05_11:50,8789.47,8789.47,8783.85,8787.26,7962,244,1790,
2011-07-05_11:51,8788.44,8791.81,8786.25,8791.81,7502,204,1653,
2011-07-05_11:52,8791.29,8791.68,8789.37,8789.37,7987,254,2037,
2011-07-05_11:53,8791.49,8791.49,8788.68,8788.68,6720,231,1698,
2011-07-05_11:54,8789.40,8789.40,8788.06,8788.12,7278,255,1706,
2011-07-05_11:55,8788.09,8788.09,8786.48,8786.90,7779,315,1978,
2011-07-05_11:56,8791.23,8791.23,8788.54,8788.75,7245,269,1922,
2011-07-05_11:57,8788.84,8791.06,8786.62,8791.06,8382,291,1892,
2011-07-05_11:58,8790.53,8790.53,8787.32,8789.16,6729,269,1782,
2011-07-05_11:59,8789.98,8789.98,8788.80,8789.30,7638,258,1844,
2011-07-05_12:00,8790.06,8791.59,8790.06,8791.59,8567,317,1935,
2011-07-05_12:01,8794.14,8794.14,8788.35,8788.35,8783,268,1821,
2011-07-05_12:02,8789.77,8791.46,8789.77,8790.27,7864,244,1858,
2011-07-05_12:03,8787.64,8790.89,8787.64,8789.98,7009,230,1672,
2011-07-05_12:04,8793.37,8793.37,8787.15,8787.15,8169,248,1721,
2011-07-05_12:05,8790.27,8790.27,8788.75,8788.75,9363,278,1909,
2011-07-05_12:06,8789.49,8789.49,8788.12,8788.96,8357,205,1843,
2011-07-05_12:07,8789.29,8790.56,8789.29,8790.03,9607,232,1923,
2011-07-05_12:08,8793.99,8793.99,8791.11,8792.08,6770,249,1852,
2011-07-05_12:09,8789.26,8789.26,8788.31,8788.41,8225,250,1937,
2011-07-05_12:10,8789.71,8789.71,8786.08,8787.17,7365,228,1997,
2011-07-05_12:11,8789.45,8789.45,8787.01,8788.56,7432,227,1968,
2011-07-05_12:12,8787.53,8788.36,8786.73,8786.80,7425,249,1944,
2011-07-05_12:13,8786.35,8788.27,8784.31,8784.31,7551,226,1819,
2011-07-05_12:14,8784.70,8784.70,8784.29,8784.29,9559,279,2130,
2011-07-05_12:15,8784.52,8785.49,8784.52,8784.86,8524,267,2009,
2011-07-05_12:16,8783.97,8786.79,8783.97,8786.79,6967,224,1755,
2011-07-05_12:17,8785.22,8785.22,8782.71,8782.71,8238,242,1920,
2011-07-05_12:18,8783.42,8783.95,8783.30,8783.95,9205,300,2105,
2011-07-05_12:19,8782.89,8785.31,8782.20,8785.27,7776,250,1929,
2011-07-05_12:20,8783.32,8783.32,8781.44,8782.99,8528,269,2058,
2011-07-05_12:21,8782.65,8782.65,8780.79,8782.16,9181,266,2058,
2011-07-05_12:22,8779.94,8779.94,8778.90,8778.90,12176,490,2973,
2011-07-05_12:23,8776.67,8779.73,8776.67,8779.73,13349,351,2496,
2011-07-05_12:24,8775.48,8776.88,8773.32,8773.32,12468,371,2892,
2011-07-05_12:25,8775.58,8776.21,8773.38,8776.21,10835,320,2367,
2011-07-05_12:26,8776.63,8776.63,8774.39,8776.46,10835,302,2202,
2011-07-05_12:27,8778.21,8778.93,8776.16,8778.81,9194,283,2068,
2011-07-05_12:28,8779.35,8779.35,8775.13,8775.13,9219,300,2246,
2011-07-05_12:29,8775.94,8778.11,8775.54,8778.11,9174,319,2059,
2011-07-05_12:30,8778.02,8778.90,8778.02,8778.80,9061,294,2052,
2011-07-05_12:31,8779.00,8779.81,8776.61,8779.53,9561,303,2144,
2011-07-05_12:32,8782.08,8782.08,8776.95,8778.14,9630,252,1985,
2011-07-05_12:33,8781.14,8781.80,8779.79,8779.79,10023,276,2006,
2011-07-05_12:34,8779.19,8782.53,8779.19,8780.62,11360,336,2500,
2011-07-05_12:35,8781.16,8781.16,8779.76,8780.13,9493,299,2481,
2011-07-05_12:36,8781.94,8782.39,8780.18,8780.18,9883,239,2334,
2011-07-05_12:37,8782.61,8782.61,8779.29,8779.44,10426,308,2325,
2011-07-05_12:38,8781.44,8781.44,8779.51,8781.31,10267,246,1886,
2011-07-05_12:39,8779.42,8783.46,8779.42,8783.46,7988,257,1952,
2011-07-05_12:40,8783.02,8783.02,8781.44,8781.90,8273,253,2006,
2011-07-05_12:41,8783.06,8783.06,8781.78,8782.40,8258,229,1806,
2011-07-05_12:42,8782.98,8782.98,8779.82,8782.47,9292,219,1819,
2011-07-05_12:43,8783.17,8783.90,8780.58,8781.10,11022,384,2382,
2011-07-05_12:44,8783.78,8783.78,8781.68,8782.48,11413,258,2334,
2011-07-05_12:45,8783.13,8783.13,8781.92,8782.95,9751,270,2541,
2011-07-05_12:46,8782.35,8783.00,8781.72,8782.99,10567,276,2594,
2011-07-05_12:47,8783.67,8783.67,8781.07,8781.73,10066,277,2461,
2011-07-05_12:48,8775.87,8781.62,8775.87,8779.98,10452,299,2264,
2011-07-05_12:49,8782.43,8783.37,8779.87,8779.87,10219,341,2596,
2011-07-05_12:50,8778.62,8780.63,8778.62,8779.91,10847,370,2656,
2011-07-05_12:51,8776.71,8776.71,8775.05,8775.14,17139,515,3434,
2011-07-05_12:52,8775.47,8775.47,8771.03,8772.61,11714,348,2845,
2011-07-05_12:53,8773.33,8773.33,8771.82,8772.61,12942,462,3052,
2011-07-05_12:54,8773.57,8776.28,8773.57,8776.28,9848,314,2334,
2011-07-05_12:55,8772.83,8774.54,8772.65,8773.03,10848,303,2342,
2011-07-05_12:56,8773.55,8775.40,8773.55,8775.40,9351,255,2225,
2011-07-05_12:57,8774.59,8775.04,8771.78,8775.04,9374,279,2394,
2011-07-05_12:58,8775.16,8777.98,8774.95,8774.95,9506,288,2366,
2011-07-05_12:59,8775.94,8775.94,8774.89,8774.89,12252,355,2532,
2011-07-05_13:00,8775.71,8776.28,8774.94,8775.98,11286,375,2539,
2011-07-05_13:01,8775.23,8775.23,8773.30,8773.30,12250,338,2627,
2011-07-05_13:02,8774.07,8775.37,8774.05,8774.21,10522,326,2528,
2011-07-05_13:03,8772.11,8772.11,8771.60,8771.97,12852,348,2778,
2011-07-05_13:04,8771.88,8773.50,8771.88,8773.41,15087,372,2804,
2011-07-05_13:05,8774.62,8776.77,8772.22,8772.22,13061,352,2597,
2011-07-05_13:06,8773.99,8774.10,8773.99,8774.10,11406,410,2702,
2011-07-05_13:07,8775.06,8775.40,8774.43,8774.43,11676,303,2576,
2011-07-05_13:08,8774.84,8776.18,8774.15,8774.15,12967,334,2801,
2011-07-05_13:09,8776.69,8778.49,8774.12,8774.12,12315,321,2733,
2011-07-05_13:10,8774.36,8779.37,8774.36,8779.24,12551,354,2780,
2011-07-05_13:11,8779.99,8779.99,8773.34,8773.37,15993,404,3012,
2011-07-05_13:12,8776.11,8779.36,8776.11,8779.36,14627,404,3031,
2011-07-05_13:13,8777.56,8779.65,8777.54,8778.58,12159,328,2769,
2011-07-05_13:14,8776.24,8779.08,8776.24,8777.51,13311,408,3277,
2011-07-05_13:15,8779.31,8780.46,8777.62,8777.82,14638,454,3320,
2011-07-05_13:16,8781.68,8781.68,8775.87,8777.32,15623,435,3125,
2011-07-05_13:17,8779.56,8779.56,8774.23,8778.85,15507,425,3227,
2011-07-05_13:18,8779.71,8779.71,8775.26,8775.26,15181,410,3301,
2011-07-05_13:19,8776.08,8780.20,8776.08,8780.20,14793,418,3501,
2011-07-05_13:20,8779.75,8779.75,8777.36,8777.36,15679,454,3785,
2011-07-05_13:21,8776.13,8779.87,8776.13,8779.87,16616,469,3761,
2011-07-05_13:22,8778.40,8779.46,8778.40,8778.98,16536,515,3882,
2011-07-05_13:23,8777.29,8779.85,8776.12,8779.85,18958,519,4108,
2011-07-05_13:24,8782.40,8782.40,8781.87,8782.29,20485,590,4738,
2011-07-05_13:25,8778.67,8780.78,8778.67,8779.20,24471,567,4871,
2011-07-05_13:26,8779.17,8779.17,8779.17,8779.17,0,0,0,
2011-07-05_13:27,8779.17,8779.17,8779.17,8779.17,0,0,0,
2011-07-05_13:28,8779.17,8779.17,8779.17,8779.17,0,0,0,
2011-07-05_13:29,8779.17,8779.17,8779.17,8779.17,0,0,0,
2011-07-05_13:30,8779.17,8784.44,8779.17,8784.44,142538,5755,31788,
2011-07-06_09:01,8790.94,8790.94,8786.67,8788.71,53499,2754,16572,
2011-07-06_09:02,8788.00,8788.00,8784.27,8784.27,24334,1058,6910,
2011-07-06_09:03,8780.49,8780.49,8774.54,8774.54,32025,1110,7278,
2011-07-06_09:04,8771.79,8774.88,8771.79,8774.88,27159,892,5830,
2011-07-06_09:05,8777.19,8777.19,8774.02,8775.02,28711,774,5701,
2011-07-06_09:06,8775.37,8777.24,8775.37,8777.24,28620,757,5756,
2011-07-06_09:07,8778.50,8779.48,8778.37,8778.37,31859,770,5756,
2011-07-06_09:08,8777.42,8778.03,8776.47,8778.03,29323,856,5762,
2011-07-06_09:09,8774.62,8776.96,8774.62,8776.96,34073,799,5473,
2011-07-06_09:10,8774.64,8774.64,8771.53,8771.53,29371,606,5268,
2011-07-06_09:11,8771.25,8772.38,8770.91,8770.91,25036,628,5131,
2011-07-06_09:12,8771.35,8771.35,8768.35,8768.35,25179,623,5184,
2011-07-06_09:13,8770.54,8772.64,8770.54,8772.64,21771,582,4685,
2011-07-06_09:14,8770.48,8771.13,8770.48,8770.89,23124,610,4406,
2011-07-06_09:15,8771.70,8774.58,8771.70,8774.03,20774,511,4362,
2011-07-06_09:16,8772.96,8773.45,8770.87,8773.45,25258,609,4523,
2011-07-06_09:17,8775.78,8776.84,8775.78,8776.36,21256,534,4318,
2011-07-06_09:18,8776.02,8779.37,8776.02,8779.37,21099,600,4640,
2011-07-06_09:19,8781.46,8781.51,8780.64,8780.64,22167,645,4963,
2011-07-06_09:20,8781.84,8781.84,8781.07,8781.25,20857,622,5170,
2011-07-06_09:21,8781.25,8783.49,8781.25,8783.49,21405,582,4840,
2011-07-06_09:22,8782.37,8783.84,8782.37,8782.61,19861,540,4478,
2011-07-06_09:23,8787.12,8787.12,8785.65,8785.65,19498,581,4144,
2011-07-06_09:24,8786.45,8786.45,8784.82,8785.69,22246,704,5076,
2011-07-06_09:25,8786.04,8787.27,8784.84,8785.55,21096,635,4341,
2011-07-06_09:26,8785.79,8788.90,8785.79,8788.90,18087,614,4375,
2011-07-06_09:27,8789.32,8790.58,8787.96,8790.58,20361,697,4580,
2011-07-06_09:28,8791.06,8791.85,8791.06,8791.49,19444,548,4296,
2011-07-06_09:29,8793.56,8795.98,8793.56,8795.07,20036,706,4192,
2011-07-06_09:30,8794.52,8799.69,8794.52,8799.69,21398,643,4695,
2011-07-06_09:31,8798.06,8800.70,8798.06,8800.01,23685,682,4959,
2011-07-06_09:32,8802.95,8804.53,8802.95,8804.53,22739,613,4597,
2011-07-06_09:33,8803.17,8806.45,8803.17,8805.82,19965,575,4307,
2011-07-06_09:34,8805.41,8808.39,8805.41,8808.39,18237,557,4106,
2011-07-06_09:35,8807.63,8808.63,8807.08,8807.20,16770,535,3741,
2011-07-06_09:36,8808.15,8808.15,8804.26,8804.72,17153,612,4041,
2011-07-06_09:37,8805.36,8807.24,8805.36,8806.34,17860,519,3659,
2011-07-06_09:38,8806.11,8808.11,8806.11,8807.74,16475,573,3552,
2011-07-06_09:39,8806.86,8808.88,8806.86,8808.88,17150,524,3538,
2011-07-06_09:40,8808.90,8809.33,8807.83,8809.33,17472,455,3382,
2011-07-06_09:41,8807.74,8808.26,8805.60,8807.78,14102,385,3129,
2011-07-06_09:42,8806.88,8806.88,8805.19,8805.45,14016,393,2981,
2011-07-06_09:43,8808.44,8808.81,8807.14,8807.14,13765,400,3054,
2011-07-06_09:44,8808.53,8808.53,8804.34,8804.34,15101,445,3065,
2011-07-06_09:45,8807.20,8808.04,8806.31,8807.67,15751,528,3271,
2011-07-06_09:46,8809.24,8812.29,8809.24,8812.29,17739,536,3184,
2011-07-06_09:47,8811.45,8813.64,8811.45,8812.88,12772,413,2801,
2011-07-06_09:48,8813.76,8814.85,8813.50,8814.85,16541,453,3017,
2011-07-06_09:49,8815.00,8817.28,8815.00,8817.28,18541,844,3647,
2011-07-06_09:50,8819.79,8820.54,8819.62,8820.52,16941,551,3360,
2011-07-06_09:51,8819.84,8823.88,8819.84,8820.76,20051,649,3666,
2011-07-06_09:52,8822.66,8822.66,8819.43,8821.00,15746,478,3499,
2011-07-06_09:53,8820.11,8820.84,8819.75,8820.66,18616,499,3490,
2011-07-06_09:54,8819.49,8821.20,8819.49,8820.63,16875,495,3200,
2011-07-06_09:55,8823.47,8823.76,8821.70,8821.70,15397,462,3087,
2011-07-06_09:56,8823.98,8824.81,8822.07,8823.33,13809,369,2828,
2011-07-06_09:57,8826.06,8826.06,8822.93,8825.39,12773,362,2855,
2011-07-06_09:58,8825.46,8825.46,8823.29,8825.10,18558,843,3357,
2011-07-06_09:59,8831.42,8833.63,8831.42,8832.73,22714,877,3904,
2011-07-06_10:00,8834.15,8837.11,8834.15,8836.08,21736,713,3552,
2011-07-06_10:01,8835.04,8837.95,8835.04,8837.93,15897,826,3637,
2011-07-06_10:02,8840.06,8841.05,8836.98,8841.05,19287,794,3254,
2011-07-06_10:03,8842.17,8842.17,8840.15,8841.06,18946,648,3120,
2011-07-06_10:04,8839.95,8839.95,8837.31,8837.31,16743,533,3125,
2011-07-06_10:05,8838.62,8838.62,8834.76,8834.92,15196,449,3179,
2011-07-06_10:06,8834.17,8836.74,8834.08,8834.08,15689,434,2832,
2011-07-06_10:07,8833.93,8833.93,8832.17,8832.17,16910,412,3209,
2011-07-06_10:08,8832.24,8832.24,8829.04,8829.90,14863,402,2909,
2011-07-06_10:09,8830.88,8832.59,8830.88,8832.59,15808,409,2951,
2011-07-06_10:10,8828.05,8829.37,8827.33,8828.87,12186,335,2868,
2011-07-06_10:11,8829.67,8829.80,8825.86,8825.86,12023,316,2549,
2011-07-06_10:12,8827.65,8827.65,8824.38,8824.38,11580,339,2611,
2011-07-06_10:13,8825.32,8825.32,8824.02,8824.04,10846,351,2432,
2011-07-06_10:14,8823.40,8826.18,8823.10,8826.18,11993,418,2590,
2011-07-06_10:15,8825.92,8825.92,8824.39,8824.77,11848,387,2399,
2011-07-06_10:16,8827.99,8830.31,8826.36,8826.36,11871,377,2488,
2011-07-06_10:17,8828.28,8830.14,8828.13,8830.14,10653,382,2422,
2011-07-06_10:18,8828.95,8830.10,8828.95,8829.06,9453,258,1978,
2011-07-06_10:19,8830.32,8830.32,8828.11,8829.70,9600,310,2150,
2011-07-06_10:20,8830.13,8830.36,8828.37,8829.49,8533,288,2211,
2011-07-06_10:21,8828.88,8832.03,8828.21,8832.03,13681,417,2731,
2011-07-06_10:22,8830.53,8832.95,8830.53,8832.95,11580,342,2484,
2011-07-06_10:23,8832.49,8833.64,8831.09,8833.64,13568,472,2967,
2011-07-06_10:24,8832.89,8835.49,8832.89,8834.59,13283,511,3074,
2011-07-06_10:25,8831.77,8836.06,8831.77,8835.78,12695,443,2817,
2011-07-06_10:26,8836.74,8836.90,8835.59,8836.90,12287,435,2714,
2011-07-06_10:27,8837.45,8837.45,8835.91,8835.91,12628,482,2838,
2011-07-06_10:28,8836.65,8837.94,8835.62,8835.62,11670,414,2725,
2011-07-06_10:29,8836.84,8836.84,8834.55,8836.56,11983,431,2530,
2011-07-06_10:30,8836.16,8836.74,8835.75,8835.75,11523,402,2440,
2011-07-06_10:31,8836.23,8837.55,8835.32,8837.55,10213,335,2486,
2011-07-06_10:32,8835.52,8837.92,8835.52,8837.92,10196,338,2349,
2011-07-06_10:33,8835.93,8835.93,8835.28,8835.29,9578,260,2290,
2011-07-06_10:34,8832.89,8832.89,8829.62,8829.66,12491,358,2719,
2011-07-06_10:35,8828.37,8828.37,8826.41,8827.42,12803,365,3181,
2011-07-06_10:36,8826.01,8826.01,8822.53,8825.64,13531,417,3067,
2011-07-06_10:37,8822.84,8824.15,8820.64,8820.72,14242,434,2856,
2011-07-06_10:38,8822.01,8822.26,8820.22,8822.26,14491,453,2966,
2011-07-06_10:39,8819.07,8819.71,8818.87,8819.71,14859,363,2814,
2011-07-06_10:40,8819.54,8820.96,8818.98,8819.72,13630,369,2754,
2011-07-06_10:41,8816.82,8818.57,8816.82,8818.39,12214,286,2586,
2011-07-06_10:42,8816.02,8818.21,8816.02,8818.21,10701,283,2508,
2011-07-06_10:43,8818.28,8818.28,8815.26,8816.83,10485,300,2387,
2011-07-06_10:44,8816.27,8819.04,8816.27,8818.82,11040,334,2473,
2011-07-06_10:45,8818.89,8820.75,8818.72,8820.70,9586,275,2180,
2011-07-06_10:46,8818.30,8818.88,8815.79,8818.88,11927,287,2272,
2011-07-06_10:47,8816.80,8820.81,8816.80,8820.55,11635,346,2468,
2011-07-06_10:48,8819.58,8819.58,8817.25,8818.45,8285,282,2077,
2011-07-06_10:49,8817.03,8818.92,8816.99,8818.49,10040,281,2083,
2011-07-06_10:50,8820.44,8823.37,8820.44,8822.33,9966,355,2326,
2011-07-06_10:51,8822.38,8822.52,8819.29,8822.52,10826,302,2259,
2011-07-06_10:52,8823.17,8823.17,8820.23,8821.79,9199,256,2065,
2011-07-06_10:53,8823.63,8825.40,8823.25,8823.72,9172,258,2216,
2011-07-06_10:54,8822.69,8825.21,8822.69,8824.50,11252,342,2316,
2011-07-06_10:55,8824.90,8825.03,8822.85,8824.33,10978,388,2308,
2011-07-06_10:56,8824.06,8826.33,8824.06,8826.33,8454,306,2034,
2011-07-06_10:57,8824.99,8826.75,8824.99,8825.65,9708,283,1990,
2011-07-06_10:58,8825.04,8826.06,8823.26,8823.26,7824,208,1726,
2011-07-06_10:59,8822.78,8824.79,8822.69,8822.69,8628,230,1797,
2011-07-06_11:00,8824.88,8826.21,8823.17,8823.29,8729,235,1814,
2011-07-06_11:01,8823.47,8825.49,8823.47,8825.19,9548,284,2090,
2011-07-06_11:02,8823.99,8827.08,8823.99,8827.08,10249,349,2291,
2011-07-06_11:03,8825.14,8828.78,8825.14,8827.34,14008,530,2673,
2011-07-06_11:04,8826.16,8830.31,8826.16,8829.23,13572,557,2451,
2011-07-06_11:05,8827.49,8829.08,8827.49,8827.62,10133,301,1989,
2011-07-06_11:06,8825.87,8826.75,8824.41,8824.41,7690,249,1745,
2011-07-06_11:07,8826.02,8828.71,8826.02,8828.71,10073,308,2318,
2011-07-06_11:08,8828.20,8828.64,8826.84,8826.84,8199,265,1746,
2011-07-06_11:09,8827.19,8829.68,8827.19,8827.58,8839,297,1796,
2011-07-06_11:10,8826.40,8829.91,8826.40,8829.91,8153,278,1982,
2011-07-06_11:11,8827.31,8830.22,8827.31,8830.13,9189,270,1998,
2011-07-06_11:12,8827.88,8830.30,8827.88,8830.30,10190,305,1977,
2011-07-06_11:13,8827.19,8830.83,8826.20,8826.20,8702,262,1898,
2011-07-06_11:14,8827.01,8828.87,8827.01,8827.45,9039,309,2104,
2011-07-06_11:15,8826.68,8829.50,8826.68,8827.68,9289,265,1982,
2011-07-06_11:16,8828.18,8828.18,8827.02,8827.37,8074,250,1857,
2011-07-06_11:17,8825.39,8825.57,8824.33,8824.33,8998,229,1753,
2011-07-06_11:18,8826.52,8826.79,8826.13,8826.13,7194,222,1702,
2011-07-06_11:19,8825.67,8825.67,8823.81,8824.13,9300,303,1801,
2011-07-06_11:20,8825.43,8825.43,8822.12,8822.12,8680,226,1847,
2011-07-06_11:21,8822.79,8825.54,8821.75,8821.75,9062,266,1863,
2011-07-06_11:22,8825.80,8825.80,8822.40,8822.68,8059,254,1700,
2011-07-06_11:23,8824.44,8824.44,8821.21,8823.91,7300,209,1750,
2011-07-06_11:24,8824.42,8824.44,8822.18,8824.44,8034,248,1818,
2011-07-06_11:25,8821.87,8822.68,8820.83,8822.68,7491,291,1886,
2011-07-06_11:26,8823.32,8825.65,8823.32,8825.65,8674,256,1811,
2011-07-06_11:27,8822.83,8825.26,8822.83,8824.06,8604,277,1894,
2011-07-06_11:28,8824.20,8825.99,8823.31,8825.74,9828,284,1921,
2011-07-06_11:29,8822.52,8825.10,8822.52,8824.84,9441,240,1814,
2011-07-06_11:30,8825.51,8825.51,8820.96,8821.15,9379,250,1736,
2011-07-06_11:31,8823.98,8823.98,8822.01,8822.01,8040,289,1812,
2011-07-06_11:32,8824.65,8825.42,8823.07,8825.42,7466,306,1784,
2011-07-06_11:33,8822.29,8824.05,8822.05,8822.05,8206,252,1780,
2011-07-06_11:34,8823.08,8823.41,8823.07,8823.41,7893,235,1682,
2011-07-06_11:35,8824.85,8824.85,8822.97,8823.41,7416,234,1705,
2011-07-06_11:36,8824.85,8824.85,8821.75,8822.84,10182,264,1943,
2011-07-06_11:37,8826.34,8826.34,8823.82,8823.99,8274,247,1747,
2011-07-06_11:38,8826.60,8826.60,8825.26,8825.26,9255,232,1805,
2011-07-06_11:39,8827.75,8827.75,8822.70,8822.96,12243,263,2040,
2011-07-06_11:40,8828.11,8828.11,8826.62,8826.99,9981,266,1933,
2011-07-06_11:41,8827.73,8828.92,8827.69,8828.92,10275,305,2184,
2011-07-06_11:42,8827.00,8827.39,8824.76,8827.39,12284,368,2433,
2011-07-06_11:43,8828.77,8828.77,8824.80,8824.80,8773,285,2165,
2011-07-06_11:44,8826.03,8827.31,8824.87,8827.01,8850,259,2031,
2011-07-06_11:45,8828.58,8828.58,8827.80,8827.91,9373,294,2168,
2011-07-06_11:46,8827.77,8828.09,8826.74,8828.09,8581,257,1912,
2011-07-06_11:47,8829.99,8829.99,8826.32,8826.32,7486,242,1867,
2011-07-06_11:48,8825.28,8830.73,8825.28,8829.03,7293,229,1801,
2011-07-06_11:49,8827.66,8828.11,8825.13,8828.11,7231,300,1870,
2011-07-06_11:50,8827.26,8828.15,8827.17,8827.73,10700,352,2126,
2011-07-06_11:51,8828.11,8829.05,8826.16,8826.16,9308,368,2358,
2011-07-06_11:52,8827.06,8828.25,8826.40,8828.25,10740,381,2318,
2011-07-06_11:53,8827.76,8828.00,8827.29,8828.00,8126,241,1764,
2011-07-06_11:54,8828.63,8828.63,8826.34,8826.34,8359,259,1948,
2011-07-06_11:55,8829.15,8829.15,8827.45,8827.45,9021,244,1881,
2011-07-06_11:56,8828.50,8828.50,8825.81,8827.35,8573,243,1793,
2011-07-06_11:57,8825.72,8826.23,8822.83,8822.83,8436,230,1774,
2011-07-06_11:58,8825.90,8825.90,8823.98,8824.98,8405,252,1976,
2011-07-06_11:59,8826.09,8826.78,8825.25,8826.54,11436,304,2095,
2011-07-06_12:00,8826.04,8827.29,8826.04,8826.52,10010,319,2261,
2011-07-06_12:01,8825.79,8828.07,8825.13,8828.07,10221,313,2135,
2011-07-06_12:02,8828.23,8829.45,8828.23,8829.45,7231,236,1715,
2011-07-06_12:03,8830.08,8831.05,8828.40,8831.03,7557,246,1684,
2011-07-06_12:04,8828.83,8828.94,8828.70,8828.70,9022,220,1692,
2011-07-06_12:05,8828.91,8830.55,8827.82,8827.82,7746,191,1598,
2011-07-06_12:06,8827.62,8829.77,8825.99,8829.77,7263,241,1704,
2011-07-06_12:07,8828.18,8831.60,8828.18,8829.85,7432,238,1771,
2011-07-06_12:08,8830.08,8830.08,8829.27,8829.29,7532,223,1790,
2011-07-06_12:09,8829.13,8829.28,8827.73,8829.28,7612,209,1696,
2011-07-06_12:10,8828.92,8830.57,8827.90,8827.99,11482,333,1896,
2011-07-06_12:11,8829.45,8829.89,8828.41,8828.41,10296,315,1928,
2011-07-06_12:12,8827.39,8829.28,8827.39,8828.74,9629,265,1707,
2011-07-06_12:13,8828.36,8832.02,8828.36,8831.41,11762,307,1822,
2011-07-06_12:14,8828.62,8828.88,8827.82,8828.32,9605,244,1884,
2011-07-06_12:15,8830.26,8830.37,8828.41,8829.97,8673,203,1651,
2011-07-06_12:16,8828.90,8830.43,8827.97,8830.43,8049,217,1839,
2011-07-06_12:17,8828.53,8830.16,8827.66,8830.16,9185,217,1754,
2011-07-06_12:18,8828.94,8832.51,8828.94,8832.51,9272,252,1869,
2011-07-06_12:19,8827.84,8827.98,8827.65,8827.87,8353,247,1873,
2011-07-06_12:20,8827.72,8828.63,8826.81,8827.63,8711,251,1889,
2011-07-06_12:21,8829.38,8831.28,8829.38,8831.28,8429,254,2012,
2011-07-06_12:22,8832.06,8832.82,8830.33,8832.63,10844,476,2284,
2011-07-06_12:23,8831.87,8831.97,8831.52,8831.52,11254,419,2281,
2011-07-06_12:24,8832.15,8833.97,8831.14,8833.97,10538,438,2344,
2011-07-06_12:25,8832.70,8832.70,8829.85,8832.12,11656,425,2345,
2011-07-06_12:26,8832.28,8832.66,8831.81,8832.16,9442,308,2082,
2011-07-06_12:27,8832.16,8832.73,8829.41,8832.73,11143,311,2511,
2011-07-06_12:28,8832.54,8832.54,8830.95,8832.31,10510,276,2049,
2011-07-06_12:29,8833.33,8833.33,8829.03,8829.68,10766,269,2099,
2011-07-06_12:30,8833.99,8833.99,8829.95,8830.23,9323,273,2090,
2011-07-06_12:31,8828.11,8830.58,8828.11,8830.58,8298,225,1875,
2011-07-06_12:32,8830.32,8830.32,8827.18,8828.66,8135,252,1833,
2011-07-06_12:33,8828.99,8831.23,8828.52,8831.23,7575,253,1934,
2011-07-06_12:34,8830.69,8830.69,8827.35,8828.47,10192,329,2153,
2011-07-06_12:35,8829.10,8830.07,8828.99,8830.04,8877,256,2146,
2011-07-06_12:36,8828.32,8830.39,8827.18,8827.18,9765,233,2130,
2011-07-06_12:37,8828.69,8831.46,8828.16,8828.16,10107,238,2127,
2011-07-06_12:38,8828.34,8828.34,8824.78,8824.78,11817,348,2558,
2011-07-06_12:39,8826.82,8827.19,8823.99,8823.99,14437,411,3098,
2011-07-06_12:40,8821.48,8821.48,8818.76,8821.48,10507,332,2628,
2011-07-06_12:41,8821.76,8823.31,8819.24,8819.24,10048,338,2419,
2011-07-06_12:42,8819.78,8822.71,8819.78,8821.58,9664,332,2398,
2011-07-06_12:43,8819.39,8821.07,8819.39,8821.07,8369,270,2218,
2011-07-06_12:44,8821.15,8821.15,8817.12,8817.12,8624,232,2120,
2011-07-06_12:45,8818.22,8819.35,8818.22,8819.35,9015,271,2182,
2011-07-06_12:46,8818.63,8820.33,8815.46,8815.46,9221,276,2122,
2011-07-06_12:47,8818.56,8818.58,8817.70,8818.58,11208,335,2471,
2011-07-06_12:48,8817.27,8819.18,8816.40,8816.40,10507,361,2501,
2011-07-06_12:49,8817.54,8818.50,8816.85,8816.85,10700,296,2445,
2011-07-06_12:50,8817.33,8818.41,8814.92,8815.94,7845,234,2013,
2011-07-06_12:51,8816.52,8816.52,8813.98,8813.98,9578,286,2140,
2011-07-06_12:52,8814.38,8816.61,8814.24,8814.46,9125,278,2064,
2011-07-06_12:53,8816.98,8816.98,8814.93,8815.05,12705,388,2417,
2011-07-06_12:54,8813.57,8817.02,8813.57,8817.02,9840,324,2380,
2011-07-06_12:55,8816.99,8818.51,8816.99,8817.94,8695,316,2196,
2011-07-06_12:56,8817.84,8820.62,8817.84,8820.59,9800,269,1963,
2011-07-06_12:57,8819.28,8821.22,8819.28,8820.50,12403,419,2434,
2011-07-06_12:58,8821.51,8821.82,8820.14,8821.70,10300,300,2311,
2011-07-06_12:59,8823.45,8824.44,8822.78,8824.44,10545,387,2457,
2011-07-06_13:00,8826.40,8826.40,8822.89,8824.95,9896,310,2481,
2011-07-06_13:01,8826.29,8826.29,8824.95,8824.95,9611,284,2432,
2011-07-06_13:02,8826.22,8828.35,8822.84,8822.84,10549,267,2310,
2011-07-06_13:03,8822.23,8825.16,8822.23,8825.16,11222,298,2419,
2011-07-06_13:04,8826.80,8826.80,8822.18,8822.18,10215,315,2395,
2011-07-06_13:05,8822.62,8825.22,8822.62,8825.22,11572,322,2405,
2011-07-06_13:06,8823.95,8824.21,8821.01,8823.97,11583,288,2226,
2011-07-06_13:07,8824.45,8826.00,8822.98,8823.68,11925,380,2694,
2011-07-06_13:08,8821.44,8823.12,8821.42,8821.42,11634,377,2649,
2011-07-06_13:09,8824.00,8824.00,8822.84,8823.00,12908,380,2693,
2011-07-06_13:10,8824.12,8824.12,8821.82,8823.03,15223,402,3056,
2011-07-06_13:11,8822.83,8822.83,8819.80,8822.06,11501,316,2653,
2011-07-06_13:12,8821.18,8821.18,8818.29,8818.29,13270,400,2919,
2011-07-06_13:13,8819.73,8820.50,8819.72,8820.50,11750,344,2790,
2011-07-06_13:14,8819.81,8820.30,8818.07,8818.80,11817,408,3273,
2011-07-06_13:15,8819.00,8820.15,8817.15,8817.15,11227,338,2817,
2011-07-06_13:16,8816.00,8816.08,8814.56,8816.08,13848,405,3221,
2011-07-06_13:17,8818.88,8818.88,8815.59,8818.53,14350,481,3469,
2011-07-06_13:18,8818.32,8818.32,8814.57,8815.53,13883,491,3327,
2011-07-06_13:19,8816.11,8816.11,8812.94,8812.94,17222,571,3654,
2011-07-06_13:20,8815.70,8815.70,8814.45,8814.45,16091,544,3701,
2011-07-06_13:21,8814.61,8814.61,8813.30,8813.49,16426,495,3634,
2011-07-06_13:22,8815.46,8815.46,8813.06,8815.23,18330,487,3986,
2011-07-06_13:23,8814.79,8817.60,8814.79,8814.90,22129,644,4534,
2011-07-06_13:24,8814.68,8817.19,8814.68,8816.53,20368,534,4206,
2011-07-06_13:25,8816.29,8816.29,8814.80,8815.25,23627,604,4934,
2011-07-06_13:26,8815.25,8815.25,8815.25,8815.25,0,0,0,
2011-07-06_13:27,8815.25,8815.25,8815.25,8815.25,0,0,0,
2011-07-06_13:28,8815.25,8815.25,8815.25,8815.25,0,0,0,
2011-07-06_13:29,8815.25,8815.25,8815.25,8815.25,0,0,0,
2011-07-06_13:30,8815.25,8824.44,8815.25,8824.44,145569,6305,33094,
2011-07-07_09:01,8795.00,8795.00,8791.76,8791.76,59611,3207,18061,
2011-07-07_09:02,8791.37,8791.66,8789.94,8791.66,23721,1074,6171,
2011-07-07_09:03,8794.22,8795.88,8794.22,8795.55,24408,831,6101,
2011-07-07_09:04,8795.74,8795.74,8791.96,8792.83,31333,903,6151,
2011-07-07_09:05,8791.21,8791.21,8787.73,8787.73,40111,1132,7051,
2011-07-07_09:06,8787.82,8787.82,8780.71,8780.71,37220,1027,6152,
2011-07-07_09:07,8775.87,8775.87,8772.04,8773.33,34600,1257,6636,
2011-07-07_09:08,8777.75,8777.75,8774.51,8774.51,36745,991,6499,
2011-07-07_09:09,8772.87,8774.62,8772.05,8772.05,31488,906,5680,
2011-07-07_09:10,8773.75,8774.09,8769.66,8769.66,27875,780,5174,
2011-07-07_09:11,8770.69,8770.69,8768.67,8769.83,30004,852,5361,
2011-07-07_09:12,8773.46,8773.46,8768.52,8768.52,24096,738,5172,
2011-07-07_09:13,8767.48,8771.28,8767.48,8770.67,25649,804,5182,
2011-07-07_09:14,8771.87,8774.88,8770.62,8770.94,27504,858,5172,
2011-07-07_09:15,8777.22,8778.99,8776.99,8778.99,30123,940,5753,
2011-07-07_09:16,8777.79,8780.47,8777.79,8778.35,24239,629,4974,
2011-07-07_09:17,8779.24,8781.70,8779.24,8781.43,25108,664,5098,
2011-07-07_09:18,8780.38,8782.96,8779.77,8782.96,25145,700,5168,
2011-07-07_09:19,8782.29,8783.18,8781.86,8782.49,23507,611,4962,
2011-07-07_09:20,8782.48,8782.48,8779.86,8780.88,27808,696,5000,
2011-07-07_09:21,8782.21,8783.44,8781.13,8781.13,21838,580,4652,
2011-07-07_09:22,8781.84,8781.84,8781.11,8781.11,20615,579,4643,
2011-07-07_09:23,8778.48,8781.24,8778.48,8780.83,22052,576,4748,
2011-07-07_09:24,8778.43,8779.21,8778.28,8778.28,20691,524,4483,
2011-07-07_09:25,8781.10,8781.10,8776.58,8776.58,19176,473,4252,
2011-07-07_09:26,8776.86,8777.47,8776.56,8776.95,17134,480,3564,
2011-07-07_09:27,8775.45,8775.45,8772.71,8773.24,20349,741,3989,
2011-07-07_09:28,8775.19,8775.19,8773.63,8774.20,23374,1418,4719,
2011-07-07_09:29,8774.62,8774.62,8770.07,8770.07,23060,1112,4251,
2011-07-07_09:30,8769.97,8770.07,8768.31,8768.47,22063,613,4394,
2011-07-07_09:31,8766.22,8767.03,8765.08,8765.09,23259,606,4534,
2011-07-07_09:32,8767.98,8767.98,8765.16,8765.16,22006,572,4385,
2011-07-07_09:33,8765.51,8767.42,8765.51,8767.42,17812,464,3902,
2011-07-07_09:34,8766.34,8766.88,8765.23,8765.23,14419,395,3242,
2011-07-07_09:35,8764.41,8766.09,8764.41,8765.70,15995,383,3495,
2011-07-07_09:36,8764.28,8765.90,8764.28,8765.28,18570,420,3770,
2011-07-07_09:37,8768.62,8771.10,8768.62,8771.10,19182,482,4239,
2011-07-07_09:38,8771.93,8774.75,8771.93,8773.35,18919,456,3849,
2011-07-07_09:39,8776.24,8776.24,8774.07,8775.53,17237,505,3851,
2011-07-07_09:40,8774.93,8777.70,8774.93,8776.45,17504,496,3575,
2011-07-07_09:41,8776.14,8779.64,8776.14,8778.30,19068,397,3586,
2011-07-07_09:42,8777.91,8777.91,8776.66,8777.69,18365,474,3807,
2011-07-07_09:43,8779.48,8779.48,8778.43,8779.19,18708,473,3668,
2011-07-07_09:44,8780.66,8780.79,8779.38,8780.79,20312,419,3578,
2011-07-07_09:45,8780.76,8781.58,8780.16,8780.16,22244,471,3946,
2011-07-07_09:46,8780.52,8785.34,8779.71,8785.34,23465,508,3914,
2011-07-07_09:47,8783.29,8783.37,8782.86,8782.86,19978,465,3762,
2011-07-07_09:48,8783.02,8784.07,8783.02,8783.78,18866,505,3896,
2011-07-07_09:49,8784.75,8785.64,8784.31,8784.31,19534,537,4027,
2011-07-07_09:50,8785.48,8786.48,8785.48,8786.40,17367,415,3518,
2011-07-07_09:51,8785.26,8785.67,8783.36,8785.67,16514,408,3389,
2011-07-07_09:52,8785.67,8785.72,8785.20,8785.72,21415,470,3703,
2011-07-07_09:53,8785.60,8785.97,8784.54,8784.54,20117,463,3716,
2011-07-07_09:54,8785.82,8787.52,8785.82,8786.26,15499,446,3320,
2011-07-07_09:55,8786.74,8786.74,8783.52,8783.98,14436,376,2947,
2011-07-07_09:56,8785.01,8785.67,8784.82,8785.26,15311,412,3149,
2011-07-07_09:57,8784.31,8784.31,8782.59,8783.01,14092,347,2951,
2011-07-07_09:58,8780.44,8781.33,8779.95,8779.95,13783,369,2891,
2011-07-07_09:59,8780.07,8780.07,8778.17,8780.00,13205,314,2654,
2011-07-07_10:00,8781.23,8781.59,8780.80,8780.80,14114,412,2989,
2011-07-07_10:01,8781.51,8781.51,8778.35,8779.74,14973,449,3231,
2011-07-07_10:02,8779.44,8779.70,8777.24,8777.24,14210,414,2985,
2011-07-07_10:03,8775.65,8775.95,8774.72,8774.97,13833,394,2712,
2011-07-07_10:04,8778.88,8778.88,8777.30,8777.30,13938,341,2808,
2011-07-07_10:05,8776.31,8776.31,8775.83,8776.02,12486,318,2524,
2011-07-07_10:06,8777.23,8777.23,8775.16,8775.16,10601,302,2250,
2011-07-07_10:07,8773.54,8773.54,8771.69,8772.80,12695,319,2368,
2011-07-07_10:08,8772.99,8774.36,8772.99,8774.36,13571,427,2751,
2011-07-07_10:09,8774.83,8774.83,8773.82,8774.16,13450,336,2575,
2011-07-07_10:10,8775.25,8775.89,8774.92,8775.89,12411,380,2475,
2011-07-07_10:11,8774.09,8776.27,8774.09,8776.27,12771,316,2648,
2011-07-07_10:12,8773.26,8775.79,8773.26,8775.44,13071,301,2605,
2011-07-07_10:13,8776.55,8780.18,8776.55,8779.53,12794,369,2611,
2011-07-07_10:14,8777.68,8778.61,8777.68,8778.61,10535,232,2177,
2011-07-07_10:15,8776.87,8777.94,8776.87,8777.64,10074,247,2030,
2011-07-07_10:16,8778.60,8779.46,8778.23,8779.46,10715,297,2235,
2011-07-07_10:17,8777.61,8777.61,8776.95,8777.32,10092,275,2364,
2011-07-07_10:18,8780.83,8780.83,8777.69,8778.24,11597,284,2104,
2011-07-07_10:19,8777.52,8778.47,8777.52,8778.47,9336,251,2094,
2011-07-07_10:20,8777.29,8779.34,8776.36,8779.34,11091,255,2063,
2011-07-07_10:21,8779.01,8779.80,8778.05,8779.76,9920,269,2276,
2011-07-07_10:22,8779.82,8779.82,8776.42,8776.42,13118,349,2595,
2011-07-07_10:23,8777.61,8779.47,8777.61,8778.38,13467,324,2802,
2011-07-07_10:24,8779.42,8782.94,8779.22,8782.77,12496,321,2733,
2011-07-07_10:25,8782.62,8783.76,8781.57,8783.76,14365,346,2956,
2011-07-07_10:26,8783.21,8783.21,8782.34,8782.36,14659,290,2762,
2011-07-07_10:27,8783.40,8783.40,8780.71,8780.78,12328,298,2554,
2011-07-07_10:28,8783.96,8784.19,8782.45,8784.19,13201,299,2396,
2011-07-07_10:29,8783.42,8787.62,8783.42,8787.62,16346,362,2727,
2011-07-07_10:30,8785.62,8785.87,8785.55,8785.55,15669,341,2882,
2011-07-07_10:31,8786.29,8786.80,8785.94,8785.94,13630,295,2469,
2011-07-07_10:32,8786.91,8788.30,8786.91,8788.30,13837,347,2634,
2011-07-07_10:33,8789.60,8789.60,8788.73,8789.48,13335,316,2586,
2011-07-07_10:34,8789.07,8789.84,8788.27,8788.36,10861,301,2315,
2011-07-07_10:35,8788.84,8789.06,8788.14,8788.81,13450,307,2380,
2011-07-07_10:36,8788.19,8788.29,8787.67,8787.80,10765,290,2345,
2011-07-07_10:37,8792.17,8792.17,8788.29,8788.55,9663,265,2246,
2011-07-07_10:38,8788.62,8790.21,8788.62,8790.21,9079,246,2081,
2011-07-07_10:39,8787.92,8790.03,8787.92,8790.03,9049,201,1947,
2011-07-07_10:40,8790.37,8790.37,8787.32,8787.32,8579,237,1976,
2011-07-07_10:41,8788.08,8789.79,8788.08,8788.39,8872,210,1908,
2011-07-07_10:42,8789.48,8789.48,8788.32,8788.59,9983,287,2248,
2011-07-07_10:43,8788.26,8788.45,8787.74,8787.79,11152,311,2353,
2011-07-07_10:44,8784.76,8790.28,8784.76,8790.28,10140,343,2322,
2011-07-07_10:45,8787.83,8787.87,8787.54,8787.61,12140,383,2410,
2011-07-07_10:46,8787.93,8790.41,8787.93,8790.41,10764,302,2183,
2011-07-07_10:47,8793.74,8793.74,8788.94,8791.46,10517,281,2275,
2011-07-07_10:48,8793.07,8793.07,8790.50,8793.02,11294,316,2192,
2011-07-07_10:49,8791.37,8791.37,8788.91,8789.57,8356,280,2053,
2011-07-07_10:50,8790.16,8790.16,8789.13,8789.13,11734,325,2284,
2011-07-07_10:51,8789.82,8789.82,8788.10,8788.10,9317,252,2105,
2011-07-07_10:52,8787.95,8787.95,8785.54,8786.34,10322,226,2088,
2011-07-07_10:53,8787.16,8787.16,8783.72,8784.90,8566,246,1881,
2011-07-07_10:54,8786.71,8786.71,8784.53,8784.53,8466,267,1955,
2011-07-07_10:55,8783.43,8783.43,8781.66,8783.07,10250,274,2025,
2011-07-07_10:56,8783.64,8785.48,8781.85,8785.06,11040,322,2273,
2011-07-07_10:57,8784.41,8787.13,8782.54,8787.13,9129,289,2189,
2011-07-07_10:58,8783.07,8783.40,8780.72,8780.72,9327,268,1941,
2011-07-07_10:59,8781.50,8785.20,8781.50,8782.76,10702,234,1941,
2011-07-07_11:00,8781.29,8782.93,8781.29,8782.21,7771,193,1739,
2011-07-07_11:01,8784.04,8786.47,8784.04,8786.02,8768,288,2083,
2011-07-07_11:02,8788.52,8790.42,8788.52,8788.75,11577,325,2266,
2011-07-07_11:03,8792.57,8792.57,8790.77,8791.85,11070,325,2577,
2011-07-07_11:04,8788.62,8789.97,8788.62,8789.97,8820,218,1796,
2011-07-07_11:05,8789.63,8789.63,8787.58,8787.58,8539,250,1621,
2011-07-07_11:06,8788.32,8788.32,8787.49,8787.66,7753,203,1743,
2011-07-07_11:07,8786.52,8787.60,8786.52,8787.60,7179,172,1571,
2011-07-07_11:08,8785.09,8787.57,8785.09,8786.97,6555,187,1635,
2011-07-07_11:09,8786.83,8786.83,8784.63,8784.63,7206,181,1670,
2011-07-07_11:10,8784.30,8785.16,8783.53,8785.16,6558,195,1653,
2011-07-07_11:11,8784.39,8784.39,8783.67,8784.30,6713,187,1749,
2011-07-07_11:12,8784.09,8785.57,8783.76,8783.76,6753,185,1663,
2011-07-07_11:13,8783.27,8783.27,8780.86,8780.86,6588,248,1670,
2011-07-07_11:14,8783.69,8785.23,8782.57,8782.57,8249,242,2023,
2011-07-07_11:15,8784.27,8784.27,8783.27,8783.27,7806,225,2064,
2011-07-07_11:16,8782.14,8784.53,8782.14,8784.53,8223,250,2002,
2011-07-07_11:17,8785.73,8785.73,8782.58,8784.64,7880,262,1907,
2011-07-07_11:18,8787.54,8787.54,8786.11,8786.59,9974,295,2204,
2011-07-07_11:19,8785.60,8786.46,8785.46,8786.34,7651,199,1782,
2011-07-07_11:20,8785.96,8786.76,8785.96,8786.36,5975,173,1453,
2011-07-07_11:21,8786.22,8786.22,8784.07,8784.13,5655,193,1489,
2011-07-07_11:22,8783.84,8787.44,8783.84,8784.43,6820,191,1562,
2011-07-07_11:23,8785.05,8785.05,8782.18,8783.07,7656,253,1684,
2011-07-07_11:24,8783.58,8783.76,8781.86,8781.86,7967,237,1818,
2011-07-07_11:25,8782.58,8782.58,8778.45,8780.47,9563,260,1921,
2011-07-07_11:26,8780.87,8780.87,8777.97,8779.42,9855,309,2282,
2011-07-07_11:27,8778.99,8778.99,8776.52,8777.39,8517,256,2051,
2011-07-07_11:28,8777.41,8777.41,8775.73,8776.28,7563,219,1819,
2011-07-07_11:29,8774.90,8777.71,8774.19,8777.71,8664,310,2020,
2011-07-07_11:30,8776.91,8776.91,8774.03,8776.76,7101,225,1983,
2011-07-07_11:31,8775.53,8775.53,8773.50,8774.42,10515,287,2150,
2011-07-07_11:32,8774.78,8775.01,8774.63,8774.63,9131,245,2080,
2011-07-07_11:33,8772.63,8772.63,8771.81,8772.21,10542,290,2282,
2011-07-07_11:34,8772.09,8773.97,8772.09,8772.94,8811,221,2175,
2011-07-07_11:35,8770.98,8770.98,8769.31,8769.31,10923,279,2322,
2011-07-07_11:36,8770.52,8770.88,8770.27,8770.88,9881,283,2295,
2011-07-07_11:37,8768.82,8772.60,8768.82,8772.60,9888,292,2461,
2011-07-07_11:38,8771.19,8771.28,8770.69,8771.07,10090,358,2551,
2011-07-07_11:39,8771.94,8773.34,8770.65,8770.65,8524,278,2188,
2011-07-07_11:40,8774.67,8774.67,8770.84,8770.84,8526,229,1818,
2011-07-07_11:41,8770.86,8773.63,8769.83,8772.94,7130,196,1815,
2011-07-07_11:42,8772.26,8772.26,8770.15,8770.15,5809,191,1660,
2011-07-07_11:43,8769.03,8770.54,8768.93,8770.54,7169,217,1743,
2011-07-07_11:44,8771.09,8771.09,8769.00,8769.00,7542,220,1723,
2011-07-07_11:45,8770.01,8771.84,8769.63,8771.84,6566,214,1854,
2011-07-07_11:46,8769.48,8772.72,8767.09,8772.72,8723,252,1868,
2011-07-07_11:47,8768.82,8768.82,8767.79,8767.97,8256,210,1810,
2011-07-07_11:48,8767.17,8769.33,8767.17,8769.33,8461,233,1843,
2011-07-07_11:49,8770.19,8771.44,8770.19,8771.44,8203,215,1904,
2011-07-07_11:50,8771.02,8771.76,8769.21,8769.21,7279,201,1886,
2011-07-07_11:51,8769.79,8769.79,8767.49,8769.52,7267,212,1860,
2011-07-07_11:52,8770.04,8770.04,8768.43,8769.95,7802,221,1851,
2011-07-07_11:53,8769.34,8772.31,8769.34,8772.31,8297,296,2191,
2011-07-07_11:54,8771.25,8771.25,8770.73,8770.73,8128,270,1993,
2011-07-07_11:55,8769.97,8770.30,8768.88,8769.69,6372,271,1917,
2011-07-07_11:56,8768.49,8768.68,8767.63,8767.63,8455,295,2087,
2011-07-07_11:57,8763.86,8766.90,8763.86,8766.90,7551,274,1899,
2011-07-07_11:58,8767.48,8767.48,8762.01,8762.36,8648,262,2152,
2011-07-07_11:59,8763.22,8763.22,8760.63,8761.04,8962,352,2195,
2011-07-07_12:00,8761.50,8761.50,8759.72,8760.44,9676,327,2382,
2011-07-07_12:01,8761.18,8761.49,8759.80,8761.45,10084,359,2368,
2011-07-07_12:02,8760.42,8761.20,8760.27,8760.27,12389,524,2737,
2011-07-07_12:03,8760.89,8762.78,8760.03,8760.03,9825,330,2453,
2011-07-07_12:04,8761.02,8761.02,8760.15,8760.35,8426,275,1971,
2011-07-07_12:05,8760.15,8761.35,8757.81,8757.81,7251,210,1905,
2011-07-07_12:06,8757.70,8761.10,8757.58,8757.58,7600,305,2300,
2011-07-07_12:07,8760.73,8760.84,8759.82,8760.33,7920,243,1904,
2011-07-07_12:08,8761.25,8761.25,8757.63,8758.85,7762,242,1920,
2011-07-07_12:09,8757.92,8760.75,8757.92,8760.75,6948,241,1954,
2011-07-07_12:10,8759.18,8761.10,8758.85,8761.10,8975,283,2318,
2011-07-07_12:11,8761.10,8761.10,8758.09,8758.35,8510,274,1998,
2011-07-07_12:12,8759.61,8759.61,8757.78,8758.40,6495,192,1742,
2011-07-07_12:13,8761.33,8761.33,8757.47,8758.30,7569,252,1930,
2011-07-07_12:14,8763.51,8763.51,8760.59,8761.74,9961,317,2097,
2011-07-07_12:15,8760.46,8762.90,8760.46,8762.87,8929,233,1980,
2011-07-07_12:16,8763.99,8764.66,8761.71,8761.71,6901,183,1491,
2011-07-07_12:17,8764.91,8764.91,8761.04,8761.04,9404,229,1817,
2011-07-07_12:18,8763.25,8764.92,8763.25,8764.52,9251,230,1870,
2011-07-07_12:19,8765.05,8765.11,8764.59,8765.05,7529,261,1931,
2011-07-07_12:20,8765.55,8768.18,8765.55,8768.10,8550,283,2129,
2011-07-07_12:21,8768.30,8768.30,8767.85,8768.03,10438,275,2081,
2011-07-07_12:22,8767.52,8770.90,8767.52,8770.33,8353,266,1943,
2011-07-07_12:23,8770.22,8770.56,8769.77,8769.78,7962,272,1847,
2011-07-07_12:24,8767.31,8768.77,8767.31,8768.58,8024,243,1762,
2011-07-07_12:25,8769.70,8769.70,8766.15,8766.15,7944,234,1959,
2011-07-07_12:26,8766.16,8769.23,8766.16,8769.23,7314,187,1664,
2011-07-07_12:27,8769.04,8769.04,8767.40,8767.40,8094,230,1879,
2011-07-07_12:28,8768.58,8770.07,8768.17,8769.83,9667,290,2116,
2011-07-07_12:29,8769.63,8770.54,8769.63,8770.40,7968,212,1891,
2011-07-07_12:30,8769.89,8769.89,8767.12,8767.12,8069,228,1925,
2011-07-07_12:31,8766.27,8769.02,8765.11,8769.02,8652,253,2141,
2011-07-07_12:32,8766.77,8768.30,8766.77,8767.50,8058,278,2199,
2011-07-07_12:33,8768.64,8768.64,8767.58,8767.90,7812,249,2211,
2011-07-07_12:34,8769.14,8769.14,8767.51,8767.51,8323,274,2102,
2011-07-07_12:35,8767.46,8768.37,8767.36,8768.37,8597,257,1921,
2011-07-07_12:36,8767.67,8768.98,8767.67,8768.74,7757,306,1981,
2011-07-07_12:37,8769.32,8770.83,8769.32,8770.83,10334,329,2424,
2011-07-07_12:38,8772.39,8772.39,8771.73,8771.73,11115,376,2776,
2011-07-07_12:39,8771.42,8774.89,8771.42,8774.89,8732,260,2274,
2011-07-07_12:40,8772.48,8773.97,8772.07,8772.07,7710,247,2017,
2011-07-07_12:41,8772.70,8774.55,8772.70,8773.20,8008,216,1925,
2011-07-07_12:42,8771.11,8773.26,8771.11,8772.94,7372,207,1763,
2011-07-07_12:43,8772.30,8772.80,8771.52,8772.80,7660,210,1866,
2011-07-07_12:44,8774.69,8774.69,8770.60,8772.50,7100,233,1975,
2011-07-07_12:45,8769.72,8769.80,8769.28,8769.67,7624,201,1845,
2011-07-07_12:46,8770.29,8770.89,8766.63,8766.63,8725,239,2160,
2011-07-07_12:47,8767.44,8767.93,8766.73,8767.93,8414,212,1964,
2011-07-07_12:48,8767.46,8767.46,8764.57,8764.57,9384,237,2104,
2011-07-07_12:49,8765.17,8766.24,8765.17,8766.01,9090,231,2130,
2011-07-07_12:50,8766.37,8767.19,8766.37,8767.19,10290,277,2467,
2011-07-07_12:51,8766.98,8766.98,8766.17,8766.17,8769,227,2076,
2011-07-07_12:52,8765.22,8768.06,8763.94,8768.06,8503,239,2247,
2011-07-07_12:53,8767.47,8767.67,8764.90,8767.67,9351,267,2190,
2011-07-07_12:54,8769.65,8769.65,8767.14,8767.14,10881,330,2478,
2011-07-07_12:55,8769.72,8770.06,8769.20,8770.06,13314,319,2510,
2011-07-07_12:56,8771.14,8774.17,8771.14,8773.11,10838,294,2555,
2011-07-07_12:57,8773.79,8774.73,8772.60,8774.73,13659,377,3051,
2011-07-07_12:58,8771.37,8773.53,8771.37,8772.75,11096,325,2769,
2011-07-07_12:59,8775.40,8776.21,8774.93,8775.07,12652,294,2512,
2011-07-07_13:00,8779.85,8779.85,8778.07,8778.14,10989,330,2695,
2011-07-07_13:01,8777.11,8777.79,8774.34,8777.79,11299,326,2590,
2011-07-07_13:02,8778.98,8778.98,8775.68,8777.78,11777,317,2487,
2011-07-07_13:03,8776.84,8777.36,8776.83,8776.83,10292,272,2354,
2011-07-07_13:04,8775.38,8776.04,8774.95,8775.32,12067,289,2418,
2011-07-07_13:05,8774.32,8776.45,8774.32,8776.45,9013,301,2548,
2011-07-07_13:06,8776.46,8776.46,8774.57,8776.24,10236,317,2640,
2011-07-07_13:07,8775.91,8777.43,8775.91,8777.21,12379,401,2843,
2011-07-07_13:08,8773.87,8775.73,8773.87,8775.72,14576,341,2960,
2011-07-07_13:09,8775.56,8778.09,8775.56,8778.09,15152,467,3250,
2011-07-07_13:10,8775.96,8775.96,8775.44,8775.79,14198,420,3070,
2011-07-07_13:11,8775.40,8775.40,8773.58,8773.58,13483,398,2968,
2011-07-07_13:12,8773.37,8774.69,8771.65,8774.29,16921,429,3575,
2011-07-07_13:13,8775.12,8775.12,8773.35,8773.35,17482,469,3594,
2011-07-07_13:14,8772.55,8772.55,8771.43,8771.65,18317,437,3720,
2011-07-07_13:15,8773.48,8774.27,8772.30,8774.27,16912,453,3721,
2011-07-07_13:16,8773.69,8777.02,8773.69,8776.37,16657,474,4047,
2011-07-07_13:17,8776.56,8776.56,8774.79,8774.79,15962,435,3512,
2011-07-07_13:18,8776.07,8777.22,8776.07,8776.48,15300,398,3606,
2011-07-07_13:19,8777.47,8777.47,8774.87,8776.07,22306,534,4173,
2011-07-07_13:20,8776.67,8777.45,8774.34,8777.45,26475,494,4324,
2011-07-07_13:21,8775.98,8775.98,8772.75,8775.72,26581,594,4503,
2011-07-07_13:22,8776.68,8777.06,8774.33,8775.09,23039,591,4675,
2011-07-07_13:23,8774.14,8774.91,8774.14,8774.71,27418,684,5117,
2011-07-07_13:24,8774.82,8776.69,8774.82,8776.69,25584,599,5071,
2011-07-07_13:25,8775.37,8779.43,8775.37,8779.43,33393,723,5799,
2011-07-07_13:26,8779.45,8779.45,8779.45,8779.45,0,0,0,
2011-07-07_13:27,8779.45,8779.45,8779.45,8779.45,0,0,0,
2011-07-07_13:28,8779.45,8779.45,8779.45,8779.45,0,0,0,
2011-07-07_13:29,8779.45,8779.45,8779.45,8779.45,0,0,0,
2011-07-07_13:30,8779.45,8779.45,8773.42,8773.42,166956,6668,34686,
2011-07-08_09:01,8782.72,8795.64,8782.72,8795.64,69396,3874,19003,
2011-07-08_09:02,8796.27,8796.27,8793.46,8795.83,28198,1417,7255,
2011-07-08_09:03,8792.74,8792.94,8790.87,8790.87,33527,1388,7233,
2011-07-08_09:04,8790.77,8790.77,8785.62,8786.18,38105,1417,6813,
2011-07-08_09:05,8788.83,8788.92,8788.10,8788.92,32879,1090,6069,
2011-07-08_09:06,8789.11,8790.93,8788.53,8790.93,42652,1051,6442,
2011-07-08_09:07,8790.52,8792.26,8790.52,8792.26,44150,1156,6448,
2011-07-08_09:08,8791.71,8793.08,8789.98,8790.12,37365,924,6144,
2011-07-08_09:09,8792.35,8805.10,8792.35,8805.10,41848,1180,6876,
2011-07-08_09:10,8810.42,8816.71,8810.42,8816.71,47612,1261,7852,
2011-07-08_09:11,8822.78,8824.86,8822.78,8823.97,44173,1207,7461,
2011-07-08_09:12,8825.48,8826.72,8825.48,8826.72,42094,1084,6861,
2011-07-08_09:13,8826.89,8827.18,8825.30,8825.30,39720,1109,6777,
2011-07-08_09:14,8823.71,8823.71,8821.70,8821.70,36899,863,5927,
2011-07-08_09:15,8820.61,8823.87,8817.89,8823.87,32922,818,5739,
2011-07-08_09:16,8826.49,8828.61,8826.49,8828.61,33814,882,5601,
2011-07-08_09:17,8828.84,8828.84,8825.38,8825.38,25399,675,5347,
2011-07-08_09:18,8824.25,8824.90,8823.69,8823.69,25590,753,5089,
2011-07-08_09:19,8820.68,8822.42,8820.18,8820.18,25412,639,4728,
2011-07-08_09:20,8819.98,8821.12,8819.98,8820.04,26402,712,5149,
2011-07-08_09:21,8822.51,8825.84,8822.51,8825.84,24692,659,5109,
2011-07-08_09:22,8823.23,8825.16,8823.19,8823.19,24004,676,4655,
2011-07-08_09:23,8824.78,8824.78,8822.75,8823.57,23762,767,4834,
2011-07-08_09:24,8825.34,8825.34,8822.37,8823.09,27875,765,5317,
2011-07-08_09:25,8827.21,8830.06,8827.21,8830.06,27845,808,6102,
2011-07-08_09:26,8834.63,8837.66,8834.63,8837.66,32703,871,6229,
2011-07-08_09:27,8839.14,8839.14,8836.13,8836.79,28119,723,5798,
2011-07-08_09:28,8836.28,8836.28,8834.23,8834.23,29255,692,5589,
2011-07-08_09:29,8833.18,8833.66,8832.37,8833.61,27170,639,5115,
2011-07-08_09:30,8833.19,8833.19,8831.79,8832.90,24797,582,4734,
2011-07-08_09:31,8829.23,8832.05,8829.23,8832.05,22198,546,4399,
2011-07-08_09:32,8828.59,8830.19,8828.59,8830.19,22593,557,4404,
2011-07-08_09:33,8829.33,8829.33,8825.21,8825.21,22641,580,4420,
2011-07-08_09:34,8824.22,8825.01,8824.13,8825.01,23789,622,4454,
2011-07-08_09:35,8827.83,8827.83,8823.82,8823.82,22808,527,3976,
2011-07-08_09:36,8824.12,8824.12,8820.65,8820.76,18753,500,3892,
2011-07-08_09:37,8825.08,8825.19,8819.08,8819.08,20902,562,3915,
2011-07-08_09:38,8819.25,8824.33,8819.25,8822.11,21274,1060,4020,
2011-07-08_09:39,8828.72,8828.72,8826.66,8826.87,18621,565,4094,
2011-07-08_09:40,8828.67,8829.11,8826.24,8829.11,19484,521,4093,
2011-07-08_09:41,8828.67,8831.46,8828.67,8830.62,18350,543,4167,
2011-07-08_09:42,8833.69,8833.69,8828.90,8828.90,18066,541,4030,
2011-07-08_09:43,8828.16,8832.44,8828.16,8832.37,19135,528,3622,
2011-07-08_09:44,8828.42,8828.42,8827.25,8827.78,15571,447,3353,
2011-07-08_09:45,8827.28,8827.28,8825.60,8825.97,16742,449,3529,
2011-07-08_09:46,8824.76,8824.76,8823.16,8823.76,15629,446,3452,
2011-07-08_09:47,8823.93,8824.98,8823.74,8824.98,16224,679,3264,
2011-07-08_09:48,8822.34,8822.34,8820.77,8821.60,16418,600,3366,
2011-07-08_09:49,8818.96,8819.93,8817.31,8817.31,19417,446,3349,
2011-07-08_09:50,8818.46,8818.46,8817.58,8817.89,16975,522,3393,
2011-07-08_09:51,8817.31,8819.58,8817.17,8817.17,16657,539,3742,
2011-07-08_09:52,8815.20,8816.94,8815.20,8815.43,18308,516,3855,
2011-07-08_09:53,8816.51,8816.51,8813.40,8814.87,18174,518,3683,
2011-07-08_09:54,8816.99,8818.52,8816.99,8818.52,17974,609,4197,
2011-07-08_09:55,8818.09,8819.73,8818.09,8818.28,15108,392,3188,
2011-07-08_09:56,8818.45,8819.73,8818.18,8819.47,12519,390,2922,
2011-07-08_09:57,8817.25,8819.32,8817.25,8818.86,15182,384,3100,
2011-07-08_09:58,8819.03,8819.03,8817.66,8818.58,14962,474,3317,
2011-07-08_09:59,8818.27,8820.16,8818.27,8819.37,14623,383,2963,
2011-07-08_10:00,8816.34,8816.47,8815.68,8816.47,13541,360,2859,
2011-07-08_10:01,8815.85,8815.85,8813.85,8814.58,16165,498,3502,
2011-07-08_10:02,8815.55,8815.55,8812.53,8813.64,15158,395,3113,
2011-07-08_10:03,8811.64,8811.79,8808.87,8808.87,17373,493,3570,
2011-07-08_10:04,8809.11,8811.61,8809.11,8810.32,17415,493,3641,
2011-07-08_10:05,8809.02,8813.81,8809.02,8813.81,16546,523,3555,
2011-07-08_10:06,8813.73,8813.73,8811.54,8812.06,16435,500,3471,
2011-07-08_10:07,8811.31,8813.08,8810.86,8810.86,15272,354,2951,
2011-07-08_10:08,8815.39,8816.15,8812.78,8816.15,13707,437,3288,
2011-07-08_10:09,8816.11,8816.74,8815.59,8815.85,14935,491,2937,
2011-07-08_10:10,8815.23,8815.26,8814.90,8814.90,13378,358,2969,
2011-07-08_10:11,8817.03,8817.40,8816.48,8817.40,16021,471,3064,
2011-07-08_10:12,8816.38,8816.38,8812.72,8812.74,12538,353,2912,
2011-07-08_10:13,8815.72,8815.72,8812.32,8813.19,13929,415,2889,
2011-07-08_10:14,8812.53,8814.41,8812.53,8814.41,12146,346,2623,
2011-07-08_10:15,8811.32,8814.63,8811.32,8814.63,13675,422,2868,
2011-07-08_10:16,8815.52,8816.28,8813.98,8813.98,12988,371,2985,
2011-07-08_10:17,8814.55,8814.55,8813.30,8814.06,12545,452,2802,
2011-07-08_10:18,8812.63,8813.59,8811.81,8811.81,14639,481,3055,
2011-07-08_10:19,8809.87,8809.87,8808.80,8809.48,14359,484,2989,
2011-07-08_10:20,8811.55,8811.55,8809.04,8809.04,10878,379,2544,
2011-07-08_10:21,8817.21,8817.21,8812.89,8812.89,17084,474,3118,
2011-07-08_10:22,8815.90,8815.90,8813.94,8814.78,15162,496,2805,
2011-07-08_10:23,8815.51,8815.51,8812.57,8815.44,12848,428,2595,
2011-07-08_10:24,8815.35,8817.21,8814.10,8814.10,10620,342,2379,
2011-07-08_10:25,8816.27,8816.27,8812.45,8815.01,12051,308,2305,
2011-07-08_10:26,8814.59,8814.59,8813.09,8813.71,10453,276,2268,
2011-07-08_10:27,8816.28,8816.28,8813.55,8813.55,10415,335,2196,
2011-07-08_10:28,8814.93,8814.93,8812.75,8814.48,12533,369,2501,
2011-07-08_10:29,8814.58,8814.90,8813.93,8814.06,13524,393,2564,
2011-07-08_10:30,8814.82,8815.93,8813.55,8815.93,12345,399,2736,
2011-07-08_10:31,8816.26,8816.93,8815.67,8816.93,10964,318,2382,
2011-07-08_10:32,8817.76,8817.76,8815.97,8817.38,11651,380,2588,
2011-07-08_10:33,8817.79,8819.12,8817.79,8817.87,12498,444,2721,
2011-07-08_10:34,8818.93,8818.93,8817.51,8818.22,11670,385,2580,
2011-07-08_10:35,8818.82,8818.82,8817.25,8818.45,11729,431,2729,
2011-07-08_10:36,8817.64,8820.24,8817.64,8817.95,11203,352,2600,
2011-07-08_10:37,8817.20,8819.45,8817.20,8819.45,11309,558,2556,
2011-07-08_10:38,8822.76,8822.76,8821.52,8822.01,13555,377,2640,
2011-07-08_10:39,8821.97,8822.83,8821.60,8822.83,12213,415,2573,
2011-07-08_10:40,8820.87,8822.00,8819.40,8819.40,11706,328,2311,
2011-07-08_10:41,8820.44,8820.52,8819.75,8820.52,12151,295,2364,
2011-07-08_10:42,8821.08,8821.08,8820.20,8821.05,9971,315,2349,
2011-07-08_10:43,8819.72,8820.42,8819.72,8820.42,10495,385,2251,
2011-07-08_10:44,8819.32,8820.68,8818.65,8820.32,10837,340,2246,
2011-07-08_10:45,8820.29,8820.29,8818.67,8819.33,9423,278,1990,
2011-07-08_10:46,8818.94,8821.13,8818.18,8820.72,10908,308,2230,
2011-07-08_10:47,8818.53,8821.93,8818.53,8821.25,10376,336,2323,
2011-07-08_10:48,8820.21,8820.21,8817.96,8819.12,9603,289,2199,
2011-07-08_10:49,8818.72,8818.72,8817.14,8817.14,11406,381,2472,
2011-07-08_10:50,8817.12,8817.12,8815.63,8815.63,9382,321,2166,
2011-07-08_10:51,8816.84,8816.84,8815.36,8816.23,10855,348,2141,
2011-07-08_10:52,8814.10,8817.01,8814.10,8817.01,10594,308,2222,
2011-07-08_10:53,8816.01,8816.62,8813.07,8813.07,10539,366,2307,
2011-07-08_10:54,8814.12,8814.12,8812.18,8813.69,9943,292,2228,
2011-07-08_10:55,8812.34,8814.21,8811.62,8814.21,9319,288,2232,
2011-07-08_10:56,8810.64,8813.29,8810.64,8813.29,12099,353,2672,
2011-07-08_10:57,8813.35,8813.35,8812.11,8812.35,11532,291,2462,
2011-07-08_10:58,8813.35,8815.60,8812.36,8815.60,12093,336,2544,
2011-07-08_10:59,8811.91,8813.01,8811.91,8813.01,9579,312,2244,
2011-07-08_11:00,8813.07,8813.07,8808.96,8809.22,8649,259,2109,
2011-07-08_11:01,8808.97,8810.98,8806.23,8806.23,13604,383,2593,
2011-07-08_11:02,8806.50,8806.50,8796.31,8796.31,28057,892,4766,
2011-07-08_11:03,8793.50,8793.50,8788.93,8788.93,28339,892,5131,
2011-07-08_11:04,8786.46,8787.84,8785.22,8785.22,25517,743,5552,
2011-07-08_11:05,8784.53,8784.53,8779.99,8779.99,24800,749,5392,
2011-07-08_11:06,8775.93,8775.93,8773.07,8773.07,29715,824,6156,
2011-07-08_11:07,8772.44,8772.44,8767.86,8767.86,27569,733,5298,
2011-07-08_11:08,8767.63,8771.36,8767.63,8771.36,23503,717,4836,
2011-07-08_11:09,8770.42,8773.97,8770.42,8772.66,19792,602,3969,
2011-07-08_11:10,8773.33,8773.33,8772.28,8773.22,15699,453,3257,
2011-07-08_11:11,8771.51,8777.16,8771.51,8777.16,14136,377,2923,
2011-07-08_11:12,8777.49,8780.63,8776.45,8780.63,14482,351,2823,
2011-07-08_11:13,8781.23,8781.23,8778.75,8779.18,13342,329,2543,
2011-07-08_11:14,8780.97,8780.97,8778.75,8778.78,11379,346,2420,
2011-07-08_11:15,8779.45,8782.00,8779.45,8782.00,9511,240,2030,
2011-07-08_11:16,8782.01,8782.01,8780.49,8780.49,9695,312,2011,
2011-07-08_11:17,8780.16,8781.66,8780.16,8780.72,9097,296,2018,
2011-07-08_11:18,8780.70,8780.70,8777.34,8777.34,8666,263,2002,
2011-07-08_11:19,8779.14,8781.40,8779.08,8780.86,9464,283,1834,
2011-07-08_11:20,8780.36,8781.50,8780.36,8781.21,8106,201,1710,
2011-07-08_11:21,8781.54,8783.42,8781.54,8783.42,8041,242,1751,
2011-07-08_11:22,8785.74,8785.74,8782.23,8782.64,8854,266,1763,
2011-07-08_11:23,8783.59,8786.42,8783.59,8786.42,8922,251,1911,
2011-07-08_11:24,8783.97,8787.45,8783.97,8786.96,8403,341,1745,
2011-07-08_11:25,8785.49,8787.00,8785.49,8786.72,7629,224,1585,
2011-07-08_11:26,8785.63,8787.95,8785.63,8786.94,7928,260,1683,
2011-07-08_11:27,8786.24,8788.13,8786.24,8787.29,7956,286,1770,
2011-07-08_11:28,8790.58,8790.58,8788.13,8788.82,7044,185,1498,
2011-07-08_11:29,8787.90,8790.93,8787.90,8790.50,7347,206,1616,
2011-07-08_11:30,8788.45,8789.77,8788.45,8789.77,6852,239,1704,
2011-07-08_11:31,8789.74,8789.74,8785.77,8786.90,7667,272,1792,
2011-07-08_11:32,8790.21,8790.68,8788.86,8789.71,7713,241,1641,
2011-07-08_11:33,8790.04,8790.13,8787.33,8789.62,7590,268,1736,
2011-07-08_11:34,8790.45,8790.45,8788.25,8788.54,6970,249,1628,
2011-07-08_11:35,8786.69,8787.02,8785.64,8787.02,8207,273,1843,
2011-07-08_11:36,8786.81,8786.81,8784.67,8784.67,7654,255,1768,
2011-07-08_11:37,8785.25,8785.25,8782.54,8782.54,7996,271,1910,
2011-07-08_11:38,8783.67,8784.86,8783.67,8784.86,7670,249,1793,
2011-07-08_11:39,8783.76,8784.15,8782.23,8784.15,8630,361,1860,
2011-07-08_11:40,8784.22,8784.22,8781.25,8782.02,8819,284,1821,
2011-07-08_11:41,8782.31,8783.14,8780.80,8783.14,7317,239,1665,
2011-07-08_11:42,8781.66,8782.83,8781.12,8782.83,8534,310,2003,
2011-07-08_11:43,8781.50,8782.42,8779.58,8779.58,8853,525,2139,
2011-07-08_11:44,8779.15,8780.15,8777.32,8777.32,9350,300,1949,
2011-07-08_11:45,8779.07,8779.09,8777.91,8777.91,11180,332,2072,
2011-07-08_11:46,8777.02,8777.02,8774.09,8774.20,10079,361,2344,
2011-07-08_11:47,8773.46,8775.14,8773.46,8775.14,8740,318,1981,
2011-07-08_11:48,8775.78,8776.19,8774.29,8775.50,10553,319,2142,
2011-07-08_11:49,8774.94,8774.94,8773.74,8774.15,7353,297,1964,
2011-07-08_11:50,8772.41,8774.45,8771.86,8771.86,9108,333,2080,
2011-07-08_11:51,8774.76,8777.85,8774.76,8777.85,8602,322,1962,
2011-07-08_11:52,8776.26,8776.26,8774.28,8774.70,10560,315,2269,
2011-07-08_11:53,8778.19,8778.23,8776.88,8776.88,7984,304,1905,
2011-07-08_11:54,8777.78,8777.78,8775.57,8775.98,7232,300,1679,
2011-07-08_11:55,8774.45,8774.45,8773.13,8773.13,7629,308,1858,
2011-07-08_11:56,8773.21,8773.21,8770.80,8770.80,10992,348,2137,
2011-07-08_11:57,8770.99,8776.31,8770.99,8771.42,8140,320,1819,
2011-07-08_11:58,8771.30,8772.31,8770.97,8772.11,8490,262,1820,
2011-07-08_11:59,8772.35,8774.66,8772.35,8774.66,7903,267,1895,
2011-07-08_12:00,8774.76,8774.76,8773.51,8773.97,7063,251,1737,
2011-07-08_12:01,8771.32,8773.36,8771.32,8773.13,8669,307,1757,
2011-07-08_12:02,8771.45,8771.45,8770.12,8770.12,11955,792,2367,
2011-07-08_12:03,8769.82,8769.82,8761.18,8761.18,17693,735,3192,
2011-07-08_12:04,8758.15,8759.37,8756.48,8756.48,22905,838,4398,
2011-07-08_12:05,8755.41,8755.41,8749.09,8749.09,22846,878,4594,
2011-07-08_12:06,8748.88,8748.88,8742.16,8742.16,20683,929,4304,
2011-07-08_12:07,8740.00,8743.26,8740.00,8742.66,17831,1005,4068,
2011-07-08_12:08,8742.03,8744.84,8740.48,8744.84,16573,629,3565,
2011-07-08_12:09,8744.31,8746.23,8744.26,8745.44,13861,515,2907,
2011-07-08_12:10,8744.55,8747.36,8744.55,8744.87,10382,328,2480,
2011-07-08_12:11,8747.59,8747.59,8746.46,8746.46,12473,352,2411,
2011-07-08_12:12,8749.63,8750.42,8748.36,8750.42,13213,346,2415,
2011-07-08_12:13,8750.69,8751.08,8748.39,8750.29,9726,293,2085,
2011-07-08_12:14,8750.28,8750.67,8749.33,8750.67,9761,314,2184,
2011-07-08_12:15,8750.33,8752.47,8750.10,8752.47,8636,239,1696,
2011-07-08_12:16,8749.03,8752.44,8749.03,8752.44,11515,295,2173,
2011-07-08_12:17,8752.52,8753.02,8751.20,8753.01,8446,278,1876,
2011-07-08_12:18,8753.34,8753.82,8752.74,8753.82,7749,233,1746,
2011-07-08_12:19,8753.56,8754.11,8753.15,8753.15,9940,298,1875,
2011-07-08_12:20,8753.78,8754.22,8752.96,8752.96,7483,247,1853,
2011-07-08_12:21,8754.70,8756.08,8754.39,8754.39,7107,279,1892,
2011-07-08_12:22,8753.61,8755.60,8753.04,8755.60,7994,234,1659,
2011-07-08_12:23,8756.32,8757.89,8756.32,8757.04,7224,216,1600,
2011-07-08_12:24,8758.09,8758.88,8757.86,8757.86,7197,242,1628,
2011-07-08_12:25,8758.80,8760.06,8758.48,8760.06,9251,311,1955,
2011-07-08_12:26,8759.64,8761.13,8759.56,8759.56,8627,277,1759,
2011-07-08_12:27,8761.88,8761.88,8760.09,8760.09,8311,327,1927,
2011-07-08_12:28,8761.49,8763.22,8761.49,8763.22,7390,277,1717,
2011-07-08_12:29,8762.06,8762.70,8761.93,8761.93,7995,244,1886,
2011-07-08_12:30,8760.78,8760.78,8759.09,8759.52,9907,277,2174,
2011-07-08_12:31,8758.73,8760.97,8758.57,8760.97,12430,254,1910,
2011-07-08_12:32,8761.12,8761.12,8759.47,8760.55,9241,270,1926,
2011-07-08_12:33,8762.13,8762.13,8759.45,8759.45,8376,262,1985,
2011-07-08_12:34,8760.48,8762.30,8760.48,8762.30,10328,270,1896,
2011-07-08_12:35,8762.36,8762.71,8760.94,8762.71,8732,302,1950,
2011-07-08_12:36,8762.79,8763.33,8760.69,8763.33,9679,391,2085,
2011-07-08_12:37,8765.67,8765.67,8762.11,8763.16,9527,360,2075,
2011-07-08_12:38,8764.94,8766.37,8763.41,8766.37,11762,314,2149,
2011-07-08_12:39,8767.66,8767.66,8764.82,8767.18,10418,349,2222,
2011-07-08_12:40,8768.94,8769.44,8768.26,8768.26,11083,421,2264,
2011-07-08_12:41,8770.05,8770.38,8766.96,8770.38,11799,428,2421,
2011-07-08_12:42,8769.88,8772.40,8769.88,8771.09,12328,392,2409,
2011-07-08_12:43,8772.40,8772.40,8770.79,8770.88,7882,299,1946,
2011-07-08_12:44,8770.52,8774.97,8770.52,8774.97,8949,334,1933,
2011-07-08_12:45,8773.58,8774.11,8772.45,8772.67,8632,333,2114,
2011-07-08_12:46,8773.90,8775.68,8773.90,8775.68,7011,283,1947,
2011-07-08_12:47,8774.87,8774.87,8774.07,8774.75,9963,329,2149,
2011-07-08_12:48,8774.64,8776.69,8774.51,8775.44,8410,297,1916,
2011-07-08_12:49,8777.89,8777.89,8776.60,8776.60,9236,341,2056,
2011-07-08_12:50,8776.47,8780.13,8776.47,8779.85,9660,302,1953,
2011-07-08_12:51,8778.33,8779.53,8778.33,8779.53,10229,361,2261,
2011-07-08_12:52,8779.94,8779.94,8775.98,8775.98,9898,283,2207,
2011-07-08_12:53,8776.39,8776.77,8775.21,8776.16,8148,297,1962,
2011-07-08_12:54,8775.41,8775.41,8772.77,8772.77,10339,363,2295,
2011-07-08_12:55,8772.15,8773.46,8772.15,8773.41,12319,450,2484,
2011-07-08_12:56,8771.83,8774.49,8771.10,8774.49,13649,440,2672,
2011-07-08_12:57,8772.54,8772.54,8769.89,8769.89,12856,434,2687,
2011-07-08_12:58,8773.76,8773.76,8769.85,8769.85,13642,366,2770,
2011-07-08_12:59,8769.65,8770.04,8769.65,8770.03,13173,311,2351,
2011-07-08_13:00,8770.25,8770.25,8768.95,8768.95,12029,359,2516,
2011-07-08_13:01,8768.81,8771.88,8768.81,8771.43,13298,293,2491,
2011-07-08_13:02,8769.84,8774.07,8769.84,8772.93,14341,370,2695,
2011-07-08_13:03,8770.97,8772.62,8770.97,8772.62,12897,335,2570,
2011-07-08_13:04,8772.80,8773.92,8771.18,8773.92,13419,356,2652,
2011-07-08_13:05,8774.25,8774.49,8773.79,8774.49,16319,425,3155,
2011-07-08_13:06,8774.23,8777.07,8774.23,8776.43,12112,341,2576,
2011-07-08_13:07,8774.73,8775.69,8774.50,8775.13,14175,364,2540,
2011-07-08_13:08,8775.50,8776.50,8774.31,8776.50,12863,324,2546,
2011-07-08_13:09,8778.40,8778.40,8776.88,8777.37,13328,382,2699,
2011-07-08_13:10,8776.64,8778.06,8776.64,8777.12,13732,380,2869,
2011-07-08_13:11,8777.54,8777.54,8776.48,8777.19,13450,332,2542,
2011-07-08_13:12,8776.89,8776.89,8771.92,8771.92,13955,400,2920,
2011-07-08_13:13,8771.73,8774.21,8771.50,8774.21,14083,374,2974,
2011-07-08_13:14,8773.47,8773.47,8771.46,8771.46,13868,368,2943,
2011-07-08_13:15,8771.94,8772.18,8770.34,8771.45,15665,442,3280,
2011-07-08_13:16,8771.60,8771.60,8768.59,8768.59,15348,470,3493,
2011-07-08_13:17,8768.41,8768.42,8766.85,8766.85,19475,515,3581,
2011-07-08_13:18,8764.02,8765.27,8762.58,8762.58,20861,564,4172,
2011-07-08_13:19,8761.32,8763.94,8758.49,8760.31,22554,628,4544,
2011-07-08_13:20,8759.32,8759.34,8757.30,8759.34,21684,623,4500,
2011-07-08_13:21,8758.87,8758.87,8755.35,8755.35,23146,627,4932,
2011-07-08_13:22,8754.23,8754.58,8751.92,8754.58,21986,586,4533,
2011-07-08_13:23,8753.65,8753.65,8750.35,8751.90,23727,592,4553,
2011-07-08_13:24,8749.68,8751.00,8749.45,8749.45,23236,672,5064,
2011-07-08_13:25,8747.70,8748.72,8746.93,8746.93,25684,691,5242,
2011-07-08_13:26,8746.93,8746.93,8746.93,8746.93,1,0,1,
2011-07-08_13:27,8746.93,8746.93,8746.93,8746.93,0,0,0,
2011-07-08_13:28,8746.93,8746.93,8746.93,8746.93,0,0,0,
2011-07-08_13:29,8746.93,8746.93,8746.93,8746.93,0,0,0,
2011-07-08_13:30,8746.93,8749.55,8746.93,8749.55,156482,6363,34457,
2011-07-11_09:01,8749.55,8749.55,8726.75,8726.75,58985,2722,17525,
2011-07-11_09:02,8723.30,8723.30,8720.90,8721.56,21520,808,5176,
2011-07-11_09:03,8721.89,8721.89,8718.44,8719.21,23555,745,5197,
2011-07-11_09:04,8720.14,8721.45,8720.13,8721.08,25501,711,5017,
2011-07-11_09:05,8718.88,8718.88,8717.21,8717.21,30227,729,5448,
2011-07-11_09:06,8720.47,8720.47,8714.53,8714.53,31492,835,5351,
2011-07-11_09:07,8714.98,8714.98,8707.75,8707.75,31411,784,5210,
2011-07-11_09:08,8706.94,8706.94,8697.96,8697.96,31934,1080,5420,
2011-07-11_09:09,8694.36,8694.36,8688.34,8688.34,29798,1104,5717,
2011-07-11_09:10,8683.03,8683.03,8678.57,8678.57,28288,1141,5410,
2011-07-11_09:11,8677.56,8681.73,8677.56,8678.74,32260,1070,5498,
2011-07-11_09:12,8681.47,8681.47,8679.32,8679.32,33727,811,5266,
2011-07-11_09:13,8682.39,8686.14,8681.27,8686.14,25757,645,4429,
2011-07-11_09:14,8684.62,8688.18,8684.62,8688.18,22674,530,4195,
2011-07-11_09:15,8687.21,8687.81,8687.21,8687.81,23985,622,4644,
2011-07-11_09:16,8688.58,8689.77,8688.58,8689.77,22482,631,4294,
2011-07-11_09:17,8689.62,8692.62,8689.62,8692.47,20119,513,3997,
2011-07-11_09:18,8690.19,8691.49,8689.75,8689.75,20067,570,3828,
2011-07-11_09:19,8689.72,8689.72,8688.47,8688.47,19753,442,3414,
2011-07-11_09:20,8688.69,8688.69,8686.55,8686.55,17873,430,3636,
2011-07-11_09:21,8686.45,8686.45,8686.12,8686.12,18971,458,3604,
2011-07-11_09:22,8683.20,8683.93,8683.20,8683.93,19746,509,3706,
2011-07-11_09:23,8686.36,8686.36,8682.36,8682.36,19152,506,3622,
2011-07-11_09:24,8682.65,8682.65,8680.47,8680.47,19632,511,3761,
2011-07-11_09:25,8679.73,8681.22,8679.73,8680.86,19661,515,3625,
2011-07-11_09:26,8679.98,8679.98,8678.84,8678.84,17193,379,3204,
2011-07-11_09:27,8677.96,8679.55,8677.96,8678.24,16300,420,3450,
2011-07-11_09:28,8678.14,8678.14,8675.81,8675.81,14583,355,3123,
2011-07-11_09:29,8676.66,8678.15,8676.66,8677.26,17260,553,3092,
2011-07-11_09:30,8674.61,8676.06,8674.61,8675.79,19257,445,3533,
2011-07-11_09:31,8677.94,8677.94,8676.42,8676.55,17150,520,3708,
2011-07-11_09:32,8675.20,8675.52,8675.20,8675.42,17280,474,3525,
2011-07-11_09:33,8676.85,8676.85,8674.33,8676.82,17212,438,3748,
2011-07-11_09:34,8676.85,8676.85,8674.71,8675.07,16882,416,3112,
2011-07-11_09:35,8675.30,8676.53,8674.02,8676.34,14093,336,3101,
2011-07-11_09:36,8677.46,8678.47,8677.38,8677.41,14243,374,3156,
2011-07-11_09:37,8681.08,8683.36,8681.08,8683.36,17208,416,3474,
2011-07-11_09:38,8683.55,8685.60,8683.55,8685.13,18227,381,3293,
2011-07-11_09:39,8686.59,8688.94,8686.59,8688.94,15308,416,3264,
2011-07-11_09:40,8693.10,8693.72,8692.56,8693.72,19445,419,3554,
2011-07-11_09:41,8695.49,8696.41,8694.34,8696.41,20676,503,3817,
2011-07-11_09:42,8698.21,8698.21,8697.03,8697.03,16249,431,3518,
2011-07-11_09:43,8698.42,8698.90,8698.19,8698.19,16396,453,3300,
2011-07-11_09:44,8698.76,8699.66,8697.21,8697.21,12830,391,3060,
2011-07-11_09:45,8697.13,8698.18,8697.13,8698.18,13798,346,2770,
2011-07-11_09:46,8697.37,8698.91,8696.68,8696.68,13078,334,2849,
2011-07-11_09:47,8696.29,8697.40,8695.97,8696.54,12404,344,2828,
2011-07-11_09:48,8696.20,8696.20,8693.76,8693.76,13746,341,2850,
2011-07-11_09:49,8691.19,8694.03,8691.19,8692.84,12119,350,2806,
2011-07-11_09:50,8692.29,8692.29,8691.70,8692.07,11372,274,2379,
2011-07-11_09:51,8691.74,8691.74,8689.44,8689.47,13469,300,2589,
2011-07-11_09:52,8688.11,8689.13,8687.79,8687.79,10613,278,2298,
2011-07-11_09:53,8689.18,8689.76,8689.18,8689.33,13166,294,2500,
2011-07-11_09:54,8688.94,8688.94,8688.64,8688.77,11327,306,2623,
2011-07-11_09:55,8686.33,8687.60,8686.33,8687.60,15155,389,2868,
2011-07-11_09:56,8686.83,8688.33,8686.83,8688.09,12064,396,2712,
2011-07-11_09:57,8688.26,8688.26,8685.58,8687.06,11108,352,2365,
2011-07-11_09:58,8685.40,8685.40,8684.46,8684.46,11383,316,2436,
2011-07-11_09:59,8685.33,8685.33,8683.16,8683.16,13483,391,2594,
2011-07-11_10:00,8683.95,8683.95,8683.22,8683.22,14849,395,2523,
2011-07-11_10:01,8682.84,8684.80,8682.84,8684.80,13995,360,2535,
2011-07-11_10:02,8684.44,8684.44,8681.08,8681.08,14078,387,2674,
2011-07-11_10:03,8682.71,8682.71,8679.79,8679.79,10283,293,2275,
2011-07-11_10:04,8679.88,8679.88,8676.45,8676.45,12920,365,2767,
2011-07-11_10:05,8679.00,8679.00,8675.09,8675.09,10969,333,2484,
2011-07-11_10:06,8676.94,8676.94,8675.58,8676.18,10019,301,2236,
2011-07-11_10:07,8674.18,8674.18,8672.48,8672.48,11694,346,2543,
2011-07-11_10:08,8671.04,8672.74,8671.04,8671.98,12531,371,2619,
2011-07-11_10:09,8672.85,8672.85,8671.53,8672.22,11241,404,2557,
2011-07-11_10:10,8671.90,8671.90,8670.10,8670.22,12395,433,2972,
2011-07-11_10:11,8669.76,8670.36,8666.36,8666.36,15988,453,3254,
2011-07-11_10:12,8663.86,8664.97,8663.31,8663.31,15866,426,3070,
2011-07-11_10:13,8661.93,8661.93,8659.77,8660.34,20877,554,4053,
2011-07-11_10:14,8657.47,8657.47,8654.34,8654.34,19566,499,3661,
2011-07-11_10:15,8654.40,8654.40,8652.18,8652.25,16575,526,3747,
2011-07-11_10:16,8648.80,8648.80,8646.28,8646.28,17029,463,3545,
2011-07-11_10:17,8647.31,8648.90,8647.31,8648.90,18917,497,3948,
2011-07-11_10:18,8648.51,8651.08,8648.51,8651.08,18129,429,3668,
2011-07-11_10:19,8652.58,8655.00,8651.39,8655.00,15759,460,3431,
2011-07-11_10:20,8654.79,8656.78,8654.79,8656.78,14784,467,3252,
2011-07-11_10:21,8655.83,8658.93,8655.83,8657.45,12619,331,2553,
2011-07-11_10:22,8657.69,8661.35,8657.69,8661.35,10916,291,2411,
2011-07-11_10:23,8661.84,8663.85,8661.84,8663.85,9858,317,2486,
2011-07-11_10:24,8661.76,8663.45,8661.76,8662.18,9800,291,2187,
2011-07-11_10:25,8662.45,8662.45,8660.93,8662.44,11134,310,2279,
2011-07-11_10:26,8661.90,8662.99,8661.90,8662.99,8669,332,2141,
2011-07-11_10:27,8662.18,8662.18,8660.05,8660.05,10830,282,1974,
2011-07-11_10:28,8660.55,8660.55,8659.34,8659.34,9421,262,2070,
2011-07-11_10:29,8660.83,8661.83,8660.52,8661.83,8812,239,1933,
2011-07-11_10:30,8659.39,8661.21,8659.39,8659.47,8668,244,1726,
2011-07-11_10:31,8660.14,8661.59,8660.14,8660.84,8903,300,1993,
2011-07-11_10:32,8661.19,8661.19,8659.30,8659.30,8902,254,2000,
2011-07-11_10:33,8657.28,8657.30,8656.42,8656.42,6345,186,1695,
2011-07-11_10:34,8657.15,8657.16,8656.07,8656.07,7487,205,1609,
2011-07-11_10:35,8654.53,8659.81,8654.53,8657.21,7537,223,1850,
2011-07-11_10:36,8657.53,8657.53,8654.98,8656.85,7198,264,1781,
2011-07-11_10:37,8655.81,8656.83,8655.81,8656.41,8691,232,1616,
2011-07-11_10:38,8658.34,8659.70,8657.98,8658.50,8963,283,1967,
2011-07-11_10:39,8662.89,8662.89,8658.91,8659.59,10295,270,1974,
2011-07-11_10:40,8661.92,8662.65,8660.44,8661.22,9482,248,1947,
2011-07-11_10:41,8662.45,8666.21,8662.45,8665.77,8782,268,2027,
2011-07-11_10:42,8665.51,8666.83,8665.51,8666.65,8739,227,1929,
2011-07-11_10:43,8664.82,8665.30,8664.13,8665.30,9046,236,1829,
2011-07-11_10:44,8661.83,8664.80,8661.83,8664.69,7455,226,1719,
2011-07-11_10:45,8664.66,8664.66,8663.00,8663.23,8308,274,1866,
2011-07-11_10:46,8665.06,8666.17,8665.06,8666.17,8338,252,1821,
2011-07-11_10:47,8668.83,8668.83,8664.98,8665.70,8572,242,1762,
2011-07-11_10:48,8664.88,8667.61,8664.88,8667.13,6767,203,1729,
2011-07-11_10:49,8665.95,8665.95,8664.91,8665.23,6957,174,1549,
2011-07-11_10:50,8664.77,8667.55,8664.77,8667.03,7665,228,1668,
2011-07-11_10:51,8666.50,8667.12,8666.50,8667.12,8602,256,1675,
2011-07-11_10:52,8667.25,8668.58,8667.25,8668.58,10658,340,2111,
2011-07-11_10:53,8670.34,8670.34,8668.53,8670.06,10101,317,2310,
2011-07-11_10:54,8669.90,8669.90,8668.82,8669.25,10815,292,1994,
2011-07-11_10:55,8668.10,8669.10,8667.45,8669.10,9533,252,2044,
2011-07-11_10:56,8669.81,8669.81,8667.88,8668.38,10717,329,2243,
2011-07-11_10:57,8669.10,8669.42,8669.08,8669.37,9055,273,2148,
2011-07-11_10:58,8669.13,8671.14,8668.03,8668.03,8805,219,1950,
2011-07-11_10:59,8668.34,8671.38,8668.34,8671.38,9721,266,2072,
2011-07-11_11:00,8672.09,8672.09,8667.96,8669.65,8550,313,2054,
2011-07-11_11:01,8672.07,8672.07,8669.90,8670.31,7761,269,1931,
2011-07-11_11:02,8672.03,8673.63,8672.03,8673.63,8129,241,1811,
2011-07-11_11:03,8673.02,8673.02,8669.88,8671.07,7393,211,1855,
2011-07-11_11:04,8671.47,8672.20,8671.22,8671.22,7949,235,1781,
2011-07-11_11:05,8669.99,8672.61,8669.25,8669.25,7020,222,1628,
2011-07-11_11:06,8668.48,8668.48,8666.68,8666.70,7349,260,1672,
2011-07-11_11:07,8666.07,8666.10,8665.60,8666.10,9704,186,1538,
2011-07-11_11:08,8665.53,8665.91,8664.87,8665.91,8106,212,1684,
2011-07-11_11:09,8662.15,8664.32,8661.30,8661.30,8703,243,1686,
2011-07-11_11:10,8661.30,8662.17,8661.30,8661.60,8353,221,1717,
2011-07-11_11:11,8662.48,8663.30,8661.81,8661.81,7190,221,1618,
2011-07-11_11:12,8661.35,8662.10,8660.31,8661.57,6379,215,1585,
2011-07-11_11:13,8661.32,8661.32,8659.10,8659.10,8437,246,1928,
2011-07-11_11:14,8659.32,8659.32,8657.24,8657.91,9897,303,2239,
2011-07-11_11:15,8656.42,8656.99,8656.21,8656.92,9730,316,2208,
2011-07-11_11:16,8657.58,8658.08,8657.19,8658.08,9324,280,2100,
2011-07-11_11:17,8655.71,8658.20,8655.61,8657.48,8006,208,1731,
2011-07-11_11:18,8657.25,8657.25,8656.83,8656.89,8000,206,1666,
2011-07-11_11:19,8655.14,8655.14,8654.20,8654.20,7468,218,1759,
2011-07-11_11:20,8654.94,8655.27,8653.87,8653.87,8470,257,1812,
2011-07-11_11:21,8653.46,8655.85,8653.46,8655.85,7452,198,1484,
2011-07-11_11:22,8654.46,8656.21,8654.46,8654.79,6538,215,1620,
2011-07-11_11:23,8654.80,8656.76,8654.80,8656.76,6677,195,1636,
2011-07-11_11:24,8657.78,8657.78,8656.59,8656.90,6097,166,1411,
2011-07-11_11:25,8656.25,8659.80,8656.25,8658.37,8669,236,1651,
2011-07-11_11:26,8656.98,8660.19,8656.98,8657.31,7746,215,1549,
2011-07-11_11:27,8656.79,8659.44,8655.95,8659.30,6785,225,1404,
2011-07-11_11:28,8656.64,8656.90,8656.18,8656.18,10425,263,1708,
2011-07-11_11:29,8654.81,8660.63,8654.81,8659.60,7381,253,1672,
2011-07-11_11:30,8659.33,8659.33,8657.34,8657.70,7974,329,1756,
2011-07-11_11:31,8656.74,8658.51,8656.74,8658.51,8990,243,1646,
2011-07-11_11:32,8657.14,8658.02,8657.14,8657.87,7353,301,1460,
2011-07-11_11:33,8657.04,8659.15,8655.99,8655.99,8073,219,1456,
2011-07-11_11:34,8655.93,8655.93,8653.97,8655.67,6150,216,1476,
2011-07-11_11:35,8655.69,8655.69,8653.37,8653.48,5984,160,1334,
2011-07-11_11:36,8654.80,8654.80,8652.64,8652.64,8348,263,1776,
2011-07-11_11:37,8653.30,8653.30,8651.93,8652.37,8097,205,1518,
2011-07-11_11:38,8651.91,8654.72,8651.91,8652.48,9575,286,1853,
2011-07-11_11:39,8650.96,8651.85,8650.91,8651.10,8998,233,1757,
2011-07-11_11:40,8652.64,8652.64,8651.70,8651.76,9419,221,1508,
2011-07-11_11:41,8651.46,8652.20,8651.19,8652.05,6616,209,1593,
2011-07-11_11:42,8651.42,8651.42,8649.25,8650.79,6185,189,1571,
2011-07-11_11:43,8651.51,8651.51,8649.52,8650.12,6491,197,1509,
2011-07-11_11:44,8652.36,8652.98,8647.43,8647.43,7986,222,1798,
2011-07-11_11:45,8649.01,8649.78,8646.72,8649.78,8739,273,1715,
2011-07-11_11:46,8649.60,8650.65,8649.10,8650.60,7578,226,1747,
2011-07-11_11:47,8650.87,8650.87,8647.47,8648.16,6831,231,1615,
2011-07-11_11:48,8650.49,8650.49,8648.29,8649.83,8769,241,1723,
2011-07-11_11:49,8649.08,8649.60,8647.83,8648.92,9013,229,1697,
2011-07-11_11:50,8648.53,8648.60,8648.33,8648.60,13562,306,2285,
2011-07-11_11:51,8648.85,8649.42,8648.02,8648.90,10406,305,2194,
2011-07-11_11:52,8650.14,8650.14,8648.97,8649.52,10169,259,2206,
2011-07-11_11:53,8647.97,8648.98,8647.97,8648.59,8667,288,1991,
2011-07-11_11:54,8647.79,8647.79,8646.96,8647.21,8230,257,1747,
2011-07-11_11:55,8646.77,8648.94,8646.77,8648.64,8332,283,1789,
2011-07-11_11:56,8646.83,8646.83,8646.18,8646.25,8269,290,1813,
2011-07-11_11:57,8648.31,8648.31,8646.32,8646.92,8571,281,1718,
2011-07-11_11:58,8647.17,8647.35,8646.53,8646.70,7572,251,1661,
2011-07-11_11:59,8647.94,8652.26,8647.94,8652.26,7261,249,1681,
2011-07-11_12:00,8651.59,8651.59,8646.59,8646.59,8236,255,1837,
2011-07-11_12:01,8649.81,8649.81,8647.31,8647.31,8194,233,1758,
2011-07-11_12:02,8646.59,8649.20,8646.59,8648.49,8823,220,1519,
2011-07-11_12:03,8646.51,8647.90,8646.51,8647.90,9592,228,1724,
2011-07-11_12:04,8648.80,8648.80,8645.84,8646.29,9333,377,1968,
2011-07-11_12:05,8646.89,8649.97,8646.89,8648.10,8806,296,1721,
2011-07-11_12:06,8646.31,8649.22,8646.31,8647.28,7710,283,1743,
2011-07-11_12:07,8646.92,8647.73,8646.23,8646.49,6984,221,1549,
2011-07-11_12:08,8649.11,8649.58,8647.80,8649.58,6456,188,1492,
2011-07-11_12:09,8649.32,8649.32,8646.84,8646.84,5255,197,1307,
2011-07-11_12:10,8647.39,8650.91,8645.53,8650.91,6516,212,1542,
2011-07-11_12:11,8648.19,8649.40,8648.19,8649.40,6957,227,1700,
2011-07-11_12:12,8648.69,8649.67,8648.53,8649.67,6549,209,1559,
2011-07-11_12:13,8650.42,8650.42,8648.88,8649.32,7588,241,1732,
2011-07-11_12:14,8647.99,8647.99,8646.02,8646.02,7126,256,1548,
2011-07-11_12:15,8646.66,8651.78,8646.66,8651.78,7449,286,1603,
2011-07-11_12:16,8650.44,8652.20,8650.44,8652.17,8204,268,1809,
2011-07-11_12:17,8650.97,8651.92,8649.56,8649.56,7143,314,1698,
2011-07-11_12:18,8649.39,8649.39,8648.85,8648.85,7118,216,1557,
2011-07-11_12:19,8649.08,8649.08,8646.78,8648.61,6117,196,1464,
2011-07-11_12:20,8647.55,8648.80,8647.43,8647.92,6571,182,1498,
2011-07-11_12:21,8650.04,8650.04,8647.14,8647.14,7842,215,1659,
2011-07-11_12:22,8648.38,8649.36,8647.74,8647.74,7819,271,1675,
2011-07-11_12:23,8648.70,8651.79,8648.70,8651.79,8948,229,1774,
2011-07-11_12:24,8651.97,8653.89,8651.97,8653.44,6532,214,1442,
2011-07-11_12:25,8650.63,8651.95,8650.60,8650.60,6599,195,1481,
2011-07-11_12:26,8651.12,8652.67,8651.12,8652.67,6163,189,1584,
2011-07-11_12:27,8651.65,8653.04,8651.06,8652.30,6675,219,1583,
2011-07-11_12:28,8652.01,8652.01,8650.76,8651.79,5961,193,1416,
2011-07-11_12:29,8650.47,8652.22,8650.47,8651.96,5932,172,1545,
2011-07-11_12:30,8651.58,8652.08,8650.78,8652.08,6360,216,1454,
2011-07-11_12:31,8651.06,8651.58,8651.06,8651.58,6514,189,1477,
2011-07-11_12:32,8652.47,8653.50,8651.86,8651.86,5876,249,1495,
2011-07-11_12:33,8652.07,8653.67,8651.97,8653.50,6956,254,1702,
2011-07-11_12:34,8652.60,8652.60,8651.99,8651.99,5937,196,1554,
2011-07-11_12:35,8649.85,8651.84,8649.85,8650.82,7654,222,1748,
2011-07-11_12:36,8650.55,8650.55,8648.23,8648.23,11005,325,2209,
2011-07-11_12:37,8647.83,8647.83,8646.77,8646.85,8945,207,1787,
2011-07-11_12:38,8646.96,8647.57,8646.57,8646.78,8167,242,2061,
2011-07-11_12:39,8646.55,8648.56,8646.55,8648.56,8325,266,1818,
2011-07-11_12:40,8648.69,8648.69,8646.09,8647.76,7940,261,1987,
2011-07-11_12:41,8646.61,8646.61,8644.84,8644.84,9248,308,2431,
2011-07-11_12:42,8644.23,8645.07,8643.64,8643.64,9520,267,2238,
2011-07-11_12:43,8642.25,8642.60,8641.81,8641.81,10238,287,2330,
2011-07-11_12:44,8643.92,8643.92,8639.98,8639.98,9271,260,2341,
2011-07-11_12:45,8640.11,8640.11,8638.70,8638.70,9877,306,2399,
2011-07-11_12:46,8638.87,8638.87,8638.18,8638.24,11109,362,2757,
2011-07-11_12:47,8637.16,8637.16,8636.65,8636.96,13742,381,2912,
2011-07-11_12:48,8636.17,8637.41,8633.55,8637.41,13077,391,2730,
2011-07-11_12:49,8640.36,8640.36,8635.11,8639.35,11327,304,2743,
2011-07-11_12:50,8639.08,8641.03,8639.08,8639.88,11358,317,2489,
2011-07-11_12:51,8638.37,8640.37,8637.30,8637.63,10386,288,2295,
2011-07-11_12:52,8637.81,8639.21,8637.81,8639.00,9632,235,2002,
2011-07-11_12:53,8638.99,8639.44,8638.12,8638.12,8779,221,2014,
2011-07-11_12:54,8638.00,8638.00,8636.20,8636.20,7989,225,2092,
2011-07-11_12:55,8637.12,8638.44,8636.96,8637.61,9806,291,2378,
2011-07-11_12:56,8636.83,8639.55,8636.83,8638.30,8864,255,2152,
2011-07-11_12:57,8638.92,8639.72,8636.13,8638.64,10852,237,2191,
2011-07-11_12:58,8639.52,8639.52,8635.88,8635.88,9396,260,2287,
2011-07-11_12:59,8635.97,8639.80,8635.97,8637.76,9832,210,2083,
2011-07-11_13:00,8637.25,8640.46,8637.25,8640.46,11074,253,2060,
2011-07-11_13:01,8641.71,8641.71,8638.70,8639.13,10648,315,2297,
2011-07-11_13:02,8640.47,8641.00,8639.87,8641.00,9892,220,1832,
2011-07-11_13:03,8640.69,8646.78,8640.69,8646.78,13360,467,2544,
2011-07-11_13:04,8646.13,8649.54,8646.13,8648.32,14903,416,3058,
2011-07-11_13:05,8648.46,8648.87,8646.34,8648.87,10465,380,2441,
2011-07-11_13:06,8648.95,8654.16,8648.95,8654.16,12714,340,2573,
2011-07-11_13:07,8654.27,8654.27,8651.33,8651.33,12895,340,2502,
2011-07-11_13:08,8650.75,8654.56,8650.75,8654.06,12819,375,2615,
2011-07-11_13:09,8656.05,8656.71,8654.31,8656.36,15157,422,2699,
2011-07-11_13:10,8656.04,8656.58,8654.66,8655.54,13595,375,2565,
2011-07-11_13:11,8655.84,8656.18,8653.03,8653.03,15807,382,2787,
2011-07-11_13:12,8652.36,8653.90,8652.13,8653.37,16152,348,2798,
2011-07-11_13:13,8652.46,8652.46,8650.62,8650.62,14131,396,3083,
2011-07-11_13:14,8650.22,8651.59,8650.22,8651.24,14286,424,3026,
2011-07-11_13:15,8651.30,8651.30,8649.25,8649.25,12590,329,2951,
2011-07-11_13:16,8650.29,8650.81,8648.86,8648.86,14840,438,3509,
2011-07-11_13:17,8648.51,8648.51,8644.37,8644.37,16406,403,3240,
2011-07-11_13:18,8645.80,8647.13,8645.80,8647.13,16698,409,3090,
2011-07-11_13:19,8645.77,8648.92,8645.77,8647.42,16237,409,3407,
2011-07-11_13:20,8648.02,8648.28,8647.13,8648.09,15337,449,3396,
2011-07-11_13:21,8646.33,8647.81,8646.23,8647.74,18104,497,3822,
2011-07-11_13:22,8644.95,8647.56,8644.95,8646.41,18309,511,3960,
2011-07-11_13:23,8645.28,8650.04,8645.28,8650.04,19799,553,4174,
2011-07-11_13:24,8649.52,8651.69,8649.52,8650.20,23141,650,4953,
2011-07-11_13:25,8649.23,8651.74,8649.23,8651.74,23364,533,4723,
2011-07-11_13:26,8651.76,8651.76,8651.76,8651.76,0,0,0,
2011-07-11_13:27,8651.76,8651.76,8651.76,8651.76,0,0,0,
2011-07-11_13:28,8651.76,8651.76,8651.76,8651.76,0,0,0,
2011-07-11_13:29,8651.76,8651.76,8651.76,8651.76,0,0,0,
2011-07-11_13:30,8651.76,8665.85,8651.76,8665.85,128858,5096,29996,
2011-07-12_09:01,8581.43,8581.43,8569.84,8569.84,67402,2916,19543,
2011-07-12_09:02,8567.16,8568.21,8565.59,8568.21,22088,1020,6427,
2011-07-12_09:03,8565.96,8571.92,8565.96,8571.92,29582,941,6394,
2011-07-12_09:04,8570.66,8577.56,8570.66,8577.56,35809,890,6427,
2011-07-12_09:05,8574.85,8578.79,8574.25,8578.79,30839,727,5521,
2011-07-12_09:06,8579.74,8579.74,8575.88,8575.88,32094,687,5602,
2011-07-12_09:07,8575.87,8576.01,8575.31,8575.68,28406,567,5067,
2011-07-12_09:08,8575.79,8579.36,8575.79,8577.66,26390,583,4880,
2011-07-12_09:09,8577.47,8577.96,8573.51,8577.96,26708,648,4769,
2011-07-12_09:10,8580.43,8582.52,8579.23,8582.52,26309,622,4481,
2011-07-12_09:11,8580.69,8580.69,8579.80,8580.46,27270,528,4427,
2011-07-12_09:12,8580.83,8584.43,8580.83,8584.43,23830,490,4408,
2011-07-12_09:13,8587.45,8588.50,8586.28,8588.50,24261,542,4597,
2011-07-12_09:14,8591.70,8591.70,8590.16,8591.28,23812,512,4286,
2011-07-12_09:15,8593.83,8593.83,8592.03,8592.41,25439,536,4434,
2011-07-12_09:16,8594.91,8594.91,8592.55,8594.12,25044,614,4613,
2011-07-12_09:17,8594.25,8595.07,8594.17,8595.07,24624,628,4438,
2011-07-12_09:18,8593.50,8593.50,8590.26,8590.26,24098,557,4324,
2011-07-12_09:19,8589.99,8593.42,8589.99,8593.42,21123,502,3884,
2011-07-12_09:20,8590.66,8591.24,8590.00,8591.24,17429,393,3420,
2011-07-12_09:21,8591.43,8591.68,8590.61,8590.61,19081,403,3482,
2011-07-12_09:22,8591.41,8592.09,8589.57,8592.09,18351,437,3521,
2011-07-12_09:23,8591.64,8591.64,8588.31,8588.31,17152,382,3297,
2011-07-12_09:24,8588.65,8590.21,8588.14,8588.27,21243,425,3537,
2011-07-12_09:25,8587.66,8588.21,8586.44,8588.21,19685,414,3251,
2011-07-12_09:26,8589.86,8589.86,8587.09,8587.14,17722,435,3507,
2011-07-12_09:27,8587.22,8587.22,8585.79,8585.79,19432,430,3569,
2011-07-12_09:28,8585.81,8587.28,8585.81,8586.90,15951,379,3390,
2011-07-12_09:29,8585.23,8585.23,8584.16,8584.73,19356,454,3780,
2011-07-12_09:30,8584.65,8584.65,8584.09,8584.10,18877,411,3526,
2011-07-12_09:31,8583.13,8583.89,8582.09,8582.09,20295,590,4078,
2011-07-12_09:32,8579.65,8579.76,8577.33,8577.33,18956,470,3820,
2011-07-12_09:33,8578.81,8578.81,8573.05,8573.05,27846,657,4996,
2011-07-12_09:34,8569.04,8569.04,8563.45,8563.45,39541,1095,7152,
2011-07-12_09:35,8558.03,8558.03,8555.39,8555.39,34954,1010,6583,
2011-07-12_09:36,8553.20,8553.82,8552.24,8552.24,32677,847,6169,
2011-07-12_09:37,8550.25,8554.22,8550.14,8550.14,25912,700,5387,
2011-07-12_09:38,8551.94,8551.94,8548.91,8548.91,26311,628,5206,
2011-07-12_09:39,8551.88,8551.88,8548.86,8548.89,26065,671,5238,
2011-07-12_09:40,8549.31,8549.31,8547.26,8547.26,20407,487,4455,
2011-07-12_09:41,8548.69,8548.69,8547.41,8547.41,21286,570,4701,
2011-07-12_09:42,8546.89,8546.89,8545.15,8545.15,21881,579,4778,
2011-07-12_09:43,8544.75,8545.32,8544.11,8545.32,19240,542,4130,
2011-07-12_09:44,8544.43,8546.22,8544.43,8545.34,19682,532,4168,
2011-07-12_09:45,8544.85,8545.71,8544.85,8545.44,17615,464,4010,
2011-07-12_09:46,8546.29,8546.29,8544.63,8546.17,17101,400,3665,
2011-07-12_09:47,8545.43,8547.73,8545.43,8547.73,16574,407,3347,
2011-07-12_09:48,8546.66,8548.27,8546.66,8548.08,14776,361,2999,
2011-07-12_09:49,8548.65,8548.65,8548.11,8548.35,15355,406,3535,
2011-07-12_09:50,8548.81,8551.23,8548.74,8551.23,16389,346,3255,
2011-07-12_09:51,8550.28,8551.57,8550.28,8551.57,13796,357,3069,
2011-07-12_09:52,8552.18,8554.27,8551.59,8554.27,12237,330,2883,
2011-07-12_09:53,8553.05,8553.05,8551.56,8552.24,12464,343,2678,
2011-07-12_09:54,8554.18,8554.18,8549.94,8549.94,12678,338,2808,
2011-07-12_09:55,8550.13,8550.13,8542.51,8542.51,28194,906,5009,
2011-07-12_09:56,8540.01,8540.01,8535.45,8535.45,20034,578,3928,
2011-07-12_09:57,8534.01,8534.01,8533.52,8533.52,17879,463,3441,
2011-07-12_09:58,8532.96,8532.96,8530.50,8531.96,17049,463,3874,
2011-07-12_09:59,8528.91,8528.91,8528.20,8528.41,20804,548,4235,
2011-07-12_10:00,8525.96,8527.23,8525.96,8526.35,19804,548,4100,
2011-07-12_10:01,8526.17,8526.17,8522.99,8522.99,21230,629,4575,
2011-07-12_10:02,8523.79,8523.79,8519.71,8521.10,25002,727,5260,
2011-07-12_10:03,8524.59,8524.59,8519.43,8519.65,24400,659,5219,
2011-07-12_10:04,8519.99,8519.99,8516.50,8516.50,25122,652,5153,
2011-07-12_10:05,8515.81,8516.08,8514.17,8515.59,23687,577,4602,
2011-07-12_10:06,8514.88,8515.17,8512.41,8512.41,24085,529,4854,
2011-07-12_10:07,8510.43,8511.15,8509.11,8509.11,28288,683,5315,
2011-07-12_10:08,8509.51,8512.12,8509.51,8510.38,25397,667,5207,
2011-07-12_10:09,8509.30,8510.53,8509.17,8510.53,20906,528,4665,
2011-07-12_10:10,8509.96,8509.96,8507.35,8507.35,20785,514,4645,
2011-07-12_10:11,8509.93,8511.17,8509.65,8511.17,19879,450,4438,
2011-07-12_10:12,8510.20,8510.20,8507.51,8509.69,20332,467,4251,
2011-07-12_10:13,8510.38,8510.56,8507.56,8507.56,18559,429,3840,
2011-07-12_10:14,8510.38,8510.38,8508.31,8508.31,15806,406,3446,
2011-07-12_10:15,8509.37,8512.77,8509.37,8512.77,17486,380,3209,
2011-07-12_10:16,8512.54,8512.54,8508.75,8509.33,18794,500,3369,
2011-07-12_10:17,8512.56,8512.56,8511.05,8511.97,15279,435,3106,
2011-07-12_10:18,8512.05,8512.15,8511.32,8512.15,14402,421,3002,
2011-07-12_10:19,8514.69,8516.21,8514.69,8516.21,14825,413,2787,
2011-07-12_10:20,8515.63,8516.71,8515.14,8515.14,14903,367,2876,
2011-07-12_10:21,8515.69,8518.38,8515.69,8518.38,15947,384,2707,
2011-07-12_10:22,8520.58,8522.31,8520.01,8522.00,12372,310,2648,
2011-07-12_10:23,8522.03,8522.57,8521.37,8522.57,13620,349,2703,
2011-07-12_10:24,8523.22,8523.22,8521.07,8522.18,13883,340,2583,
2011-07-12_10:25,8522.01,8522.01,8521.57,8521.79,14490,337,2486,
2011-07-12_10:26,8521.67,8522.73,8521.67,8522.12,12022,276,2232,
2011-07-12_10:27,8522.68,8523.91,8522.66,8523.48,10363,232,2050,
2011-07-12_10:28,8524.86,8524.98,8524.43,8524.67,13127,313,2289,
2011-07-12_10:29,8524.84,8525.61,8524.59,8525.61,12018,275,2314,
2011-07-12_10:30,8527.13,8527.79,8525.92,8527.79,10102,216,1930,
2011-07-12_10:31,8528.31,8529.35,8528.31,8528.53,9558,229,1917,
2011-07-12_10:32,8528.59,8530.49,8528.59,8530.49,10923,261,2080,
2011-07-12_10:33,8529.79,8531.88,8529.79,8531.88,9927,243,1933,
2011-07-12_10:34,8531.03,8531.54,8528.52,8528.83,9743,301,2219,
2011-07-12_10:35,8527.53,8532.23,8527.53,8532.23,8925,255,1864,
2011-07-12_10:36,8531.43,8532.50,8530.61,8532.50,8942,267,2015,
2011-07-12_10:37,8532.58,8532.75,8531.54,8531.54,7637,198,1729,
2011-07-12_10:38,8533.68,8534.79,8533.60,8534.79,11130,294,2077,
2011-07-12_10:39,8534.89,8535.34,8534.52,8534.79,9611,260,1977,
2011-07-12_10:40,8534.98,8536.07,8534.82,8535.26,9082,262,1940,
2011-07-12_10:41,8534.38,8535.45,8532.24,8532.24,10283,305,2287,
2011-07-12_10:42,8530.81,8532.26,8530.19,8531.39,10054,232,1930,
2011-07-12_10:43,8530.51,8532.74,8530.51,8531.51,8930,242,1868,
2011-07-12_10:44,8530.13,8530.74,8529.72,8530.74,8287,253,2035,
2011-07-12_10:45,8529.85,8531.47,8529.85,8531.47,8465,235,1931,
2011-07-12_10:46,8529.10,8530.09,8528.98,8529.80,8739,237,1955,
2011-07-12_10:47,8530.05,8530.09,8529.32,8530.09,9571,253,2030,
2011-07-12_10:48,8529.97,8529.97,8528.76,8529.51,7832,242,1865,
2011-07-12_10:49,8530.29,8530.29,8526.52,8527.67,10721,352,2227,
2011-07-12_10:50,8526.79,8527.63,8526.69,8526.69,10248,296,2133,
2011-07-12_10:51,8529.61,8529.61,8526.35,8526.35,8064,230,2034,
2011-07-12_10:52,8525.68,8527.48,8525.68,8526.54,9473,288,1913,
2011-07-12_10:53,8528.27,8528.43,8527.70,8527.76,10122,310,2232,
2011-07-12_10:54,8528.18,8528.18,8526.97,8527.03,8529,211,1771,
2011-07-12_10:55,8526.97,8527.43,8526.52,8526.52,9588,243,1864,
2011-07-12_10:56,8526.51,8528.84,8526.51,8528.84,8994,221,1771,
2011-07-12_10:57,8527.58,8528.25,8527.49,8528.25,8079,205,1761,
2011-07-12_10:58,8528.25,8530.37,8528.25,8530.37,9017,246,2057,
2011-07-12_10:59,8528.75,8530.73,8528.75,8530.73,9539,217,1827,
2011-07-12_11:00,8530.22,8530.22,8527.75,8528.92,9702,292,2333,
2011-07-12_11:01,8530.06,8530.06,8528.04,8529.09,9529,274,2193,
2011-07-12_11:02,8529.84,8530.03,8528.07,8528.66,8211,226,1988,
2011-07-12_11:03,8528.26,8529.48,8527.27,8529.48,10878,355,2400,
2011-07-12_11:04,8528.54,8529.62,8528.54,8529.07,9653,271,1911,
2011-07-12_11:05,8527.95,8527.95,8526.67,8527.16,8807,291,2009,
2011-07-12_11:06,8525.52,8525.52,8520.77,8520.77,11302,339,2312,
2011-07-12_11:07,8520.78,8521.17,8519.90,8519.90,13563,389,2474,
2011-07-12_11:08,8519.21,8519.21,8517.21,8517.43,12303,301,2475,
2011-07-12_11:09,8517.51,8517.76,8516.80,8517.76,14530,399,2877,
2011-07-12_11:10,8518.29,8518.29,8514.13,8514.13,12426,311,2367,
2011-07-12_11:11,8516.33,8516.33,8515.34,8515.34,10453,272,2210,
2011-07-12_11:12,8515.18,8515.18,8513.99,8513.99,9096,246,2036,
2011-07-12_11:13,8513.34,8513.49,8511.18,8511.21,10628,334,2533,
2011-07-12_11:14,8509.13,8513.87,8509.13,8513.67,12366,381,2747,
2011-07-12_11:15,8510.92,8510.92,8509.31,8509.31,11985,386,2820,
2011-07-12_11:16,8509.01,8509.06,8507.62,8507.62,12794,431,3080,
2011-07-12_11:17,8509.13,8509.13,8504.65,8505.85,14646,420,3190,
2011-07-12_11:18,8506.54,8506.54,8501.95,8501.95,17614,619,3477,
2011-07-12_11:19,8501.34,8501.34,8500.53,8500.71,16441,613,3747,
2011-07-12_11:20,8498.48,8503.58,8498.48,8503.58,18410,615,3600,
2011-07-12_11:21,8503.04,8503.04,8500.10,8500.10,16164,418,3092,
2011-07-12_11:22,8501.94,8501.94,8500.32,8501.63,15251,414,3149,
2011-07-12_11:23,8500.78,8501.63,8500.59,8501.39,13460,422,2943,
2011-07-12_11:24,8501.67,8502.17,8499.78,8499.78,12656,407,2627,
2011-07-12_11:25,8500.63,8500.77,8497.90,8498.47,12742,337,2718,
2011-07-12_11:26,8497.27,8498.75,8497.27,8497.96,11741,348,2609,
2011-07-12_11:27,8499.12,8499.72,8499.12,8499.72,12015,345,2526,
2011-07-12_11:28,8498.78,8498.78,8494.44,8496.57,11902,348,2767,
2011-07-12_11:29,8495.53,8498.87,8495.53,8497.71,11597,355,2658,
2011-07-12_11:30,8497.32,8498.86,8496.95,8496.95,12723,358,2563,
2011-07-12_11:31,8496.20,8499.52,8496.20,8499.13,12353,341,2549,
2011-07-12_11:32,8499.28,8499.28,8494.19,8494.19,13361,399,2655,
2011-07-12_11:33,8497.15,8497.15,8494.95,8494.95,11867,392,2541,
2011-07-12_11:34,8496.90,8499.53,8496.90,8499.53,10376,313,2455,
2011-07-12_11:35,8497.34,8500.65,8497.34,8498.37,11682,304,2374,
2011-07-12_11:36,8499.00,8500.40,8499.00,8500.25,9480,269,2095,
2011-07-12_11:37,8499.92,8501.72,8499.92,8501.72,9610,261,2077,
2011-07-12_11:38,8501.14,8501.35,8499.95,8501.35,8954,230,1908,
2011-07-12_11:39,8499.28,8501.61,8499.28,8501.49,10789,284,2178,
2011-07-12_11:40,8500.27,8500.55,8499.68,8499.68,9969,267,2000,
2011-07-12_11:41,8499.77,8499.77,8495.70,8495.95,12454,429,2464,
2011-07-12_11:42,8497.32,8500.86,8497.32,8499.84,16039,573,2630,
2011-07-12_11:43,8497.15,8497.15,8493.62,8493.62,13232,646,2597,
2011-07-12_11:44,8491.74,8494.96,8491.74,8492.10,14895,787,3043,
2011-07-12_11:45,8493.38,8493.38,8491.58,8491.71,11562,410,2332,
2011-07-12_11:46,8492.69,8496.07,8492.69,8495.90,13343,419,2552,
2011-07-12_11:47,8496.17,8496.88,8492.92,8496.88,12518,385,2443,
2011-07-12_11:48,8498.74,8498.74,8494.49,8495.51,10356,367,2357,
2011-07-12_11:49,8495.73,8495.73,8494.21,8494.21,9408,203,1904,
2011-07-12_11:50,8493.97,8496.07,8493.97,8496.04,8897,223,1834,
2011-07-12_11:51,8494.42,8495.19,8493.15,8494.34,9998,253,2030,
2011-07-12_11:52,8495.40,8495.53,8494.41,8494.41,8790,228,1898,
2011-07-12_11:53,8494.00,8497.69,8494.00,8497.69,9168,297,2091,
2011-07-12_11:54,8496.61,8499.72,8496.44,8499.72,9784,309,2111,
2011-07-12_11:55,8499.21,8499.21,8496.73,8496.73,8041,276,1880,
2011-07-12_11:56,8498.80,8499.89,8496.83,8496.83,8840,274,2022,
2011-07-12_11:57,8500.81,8502.80,8500.57,8502.40,10638,328,2230,
2011-07-12_11:58,8501.12,8502.89,8501.12,8501.52,8500,257,1947,
2011-07-12_11:59,8501.44,8504.37,8501.44,8504.37,10374,271,2050,
2011-07-12_12:00,8503.36,8504.49,8503.36,8504.48,8212,229,1821,
2011-07-12_12:01,8504.45,8507.49,8504.45,8506.02,7862,234,1819,
2011-07-12_12:02,8506.04,8508.24,8506.04,8508.24,9707,250,1758,
2011-07-12_12:03,8506.96,8508.60,8506.96,8508.34,8891,236,1739,
2011-07-12_12:04,8507.63,8508.16,8507.06,8508.15,9910,281,1864,
2011-07-12_12:05,8507.61,8509.33,8507.61,8509.15,6712,173,1566,
2011-07-12_12:06,8509.14,8509.62,8507.74,8508.21,7375,225,1586,
2011-07-12_12:07,8508.97,8509.04,8507.38,8509.04,6504,222,1651,
2011-07-12_12:08,8509.26,8509.56,8507.89,8507.89,7203,223,1555,
2011-07-12_12:09,8508.05,8508.05,8506.37,8506.43,7173,236,1665,
2011-07-12_12:10,8505.69,8505.69,8505.21,8505.21,8190,241,1912,
2011-07-12_12:11,8506.81,8506.81,8503.57,8503.83,5892,176,1442,
2011-07-12_12:12,8504.43,8504.74,8504.43,8504.74,7171,193,1659,
2011-07-12_12:13,8503.19,8505.02,8503.19,8505.02,8552,296,1899,
2011-07-12_12:14,8505.09,8505.09,8503.38,8503.52,8277,212,1655,
2011-07-12_12:15,8503.38,8503.38,8501.15,8501.15,7116,230,1928,
2011-07-12_12:16,8503.39,8503.39,8502.00,8503.13,9512,238,1883,
2011-07-12_12:17,8501.23,8501.72,8501.10,8501.63,8101,256,2143,
2011-07-12_12:18,8499.39,8500.83,8499.39,8500.60,7947,264,1912,
2011-07-12_12:19,8501.14,8501.85,8499.53,8499.61,8049,240,1879,
2011-07-12_12:20,8501.17,8503.17,8501.17,8503.17,9940,302,2036,
2011-07-12_12:21,8502.60,8503.59,8502.21,8502.44,7503,194,1655,
2011-07-12_12:22,8504.29,8504.29,8502.03,8502.03,7281,197,1680,
2011-07-12_12:23,8502.80,8503.22,8501.42,8503.22,7195,203,1706,
2011-07-12_12:24,8500.25,8501.84,8500.25,8501.58,7240,210,1541,
2011-07-12_12:25,8501.46,8502.17,8501.46,8502.17,7706,226,1750,
2011-07-12_12:26,8502.42,8503.17,8501.72,8501.72,7630,208,1636,
2011-07-12_12:27,8503.37,8504.25,8501.96,8504.25,7948,220,1748,
2011-07-12_12:28,8503.06,8504.21,8502.73,8504.21,8393,198,1700,
2011-07-12_12:29,8504.64,8504.64,8503.45,8504.03,6231,208,1733,
2011-07-12_12:30,8503.08,8503.84,8503.08,8503.78,8234,226,1794,
2011-07-12_12:31,8502.80,8504.71,8501.47,8504.71,9088,269,1865,
2011-07-12_12:32,8504.02,8504.02,8502.96,8503.26,6848,205,1868,
2011-07-12_12:33,8504.32,8504.88,8503.44,8504.88,10110,244,1922,
2011-07-12_12:34,8504.00,8505.71,8503.44,8505.29,9092,265,1966,
2011-07-12_12:35,8506.13,8506.13,8504.04,8504.08,9013,261,2151,
2011-07-12_12:36,8504.76,8505.25,8504.76,8505.15,9060,236,1983,
2011-07-12_12:37,8504.85,8504.85,8504.45,8504.47,8894,246,2006,
2011-07-12_12:38,8505.22,8505.22,8505.04,8505.08,8664,236,2182,
2011-07-12_12:39,8505.66,8505.66,8505.54,8505.54,8368,274,1979,
2011-07-12_12:40,8506.45,8506.66,8505.79,8506.25,9271,239,2174,
2011-07-12_12:41,8506.74,8508.37,8506.55,8508.14,9383,270,2181,
2011-07-12_12:42,8508.31,8508.75,8507.37,8508.75,8587,239,2024,
2011-07-12_12:43,8508.19,8509.25,8507.53,8507.53,7979,256,2016,
2011-07-12_12:44,8508.23,8508.23,8507.05,8508.07,9423,270,2304,
2011-07-12_12:45,8507.22,8508.06,8507.22,8508.06,10352,307,2142,
2011-07-12_12:46,8507.26,8507.26,8506.72,8506.99,9945,267,2072,
2011-07-12_12:47,8506.66,8506.66,8505.57,8505.57,9015,246,2128,
2011-07-12_12:48,8506.91,8507.63,8505.72,8505.72,9617,258,2226,
2011-07-12_12:49,8505.85,8505.85,8505.20,8505.20,10698,329,2290,
2011-07-12_12:50,8505.38,8506.42,8505.38,8506.05,10136,347,2341,
2011-07-12_12:51,8504.78,8505.45,8503.26,8505.45,10367,304,2448,
2011-07-12_12:52,8504.61,8505.53,8503.77,8503.77,10340,270,2395,
2011-07-12_12:53,8505.76,8505.76,8504.07,8504.15,10354,267,2478,
2011-07-12_12:54,8502.04,8505.86,8502.04,8505.34,10741,291,2675,
2011-07-12_12:55,8503.82,8503.82,8501.89,8502.06,13318,353,2843,
2011-07-12_12:56,8501.75,8501.75,8499.61,8500.68,12273,351,2967,
2011-07-12_12:57,8501.46,8501.95,8500.42,8501.95,16379,399,3283,
2011-07-12_12:58,8500.00,8500.38,8500.00,8500.38,12846,333,2881,
2011-07-12_12:59,8499.89,8501.74,8499.66,8501.74,13079,348,2923,
2011-07-12_13:00,8500.48,8500.48,8496.67,8497.49,12522,330,3137,
2011-07-12_13:01,8503.10,8503.10,8497.41,8497.46,12706,361,2945,
2011-07-12_13:02,8498.54,8498.54,8497.03,8497.25,11583,362,2879,
2011-07-12_13:03,8497.51,8499.99,8496.27,8496.27,12850,387,3145,
2011-07-12_13:04,8498.10,8498.50,8497.40,8497.44,14916,454,3299,
2011-07-12_13:05,8496.48,8497.28,8494.09,8494.09,15451,389,3237,
2011-07-12_13:06,8496.10,8496.52,8495.59,8496.22,16205,456,3579,
2011-07-12_13:07,8494.97,8497.09,8494.48,8494.48,19795,589,4134,
2011-07-12_13:08,8493.52,8493.52,8490.28,8490.28,26437,744,5152,
2011-07-12_13:09,8488.53,8488.53,8482.25,8482.25,32851,1102,6247,
2011-07-12_13:10,8480.71,8484.27,8480.71,8482.69,26333,871,5484,
2011-07-12_13:11,8482.29,8483.16,8482.29,8483.16,25858,817,5744,
2011-07-12_13:12,8482.10,8482.91,8482.10,8482.91,21703,595,4891,
2011-07-12_13:13,8480.11,8482.28,8480.11,8481.90,23050,624,5228,
2011-07-12_13:14,8479.90,8483.72,8479.90,8483.72,23088,627,4940,
2011-07-12_13:15,8480.54,8484.03,8480.54,8481.17,21510,570,4457,
2011-07-12_13:16,8483.87,8489.06,8483.87,8488.09,18313,535,4327,
2011-07-12_13:17,8488.99,8491.52,8487.26,8491.52,17000,501,4188,
2011-07-12_13:18,8491.19,8494.14,8491.19,8491.80,19434,512,4108,
2011-07-12_13:19,8491.01,8493.43,8491.01,8492.96,15604,443,4101,
2011-07-12_13:20,8492.03,8495.04,8492.03,8495.04,17224,473,4011,
2011-07-12_13:21,8493.99,8496.94,8493.99,8494.39,19564,514,4547,
2011-07-12_13:22,8494.52,8496.28,8493.62,8496.28,19203,505,4200,
2011-07-12_13:23,8498.90,8498.90,8495.22,8496.40,24179,566,4976,
2011-07-12_13:24,8496.66,8499.40,8496.66,8498.64,26851,643,5530,
2011-07-12_13:25,8499.36,8501.55,8499.36,8499.37,24816,601,4707,
2011-07-12_13:26,8499.39,8499.39,8499.39,8499.39,0,0,0,
2011-07-12_13:27,8499.39,8499.39,8499.39,8499.39,0,0,0,
2011-07-12_13:28,8499.39,8499.39,8499.39,8499.39,0,0,0,
2011-07-12_13:29,8499.39,8499.39,8499.39,8499.39,0,0,0,
2011-07-12_13:30,8499.39,8499.39,8491.01,8491.01,148188,5749,30752,
2011-07-13_09:01,8480.26,8484.81,8480.26,8484.81,68421,3013,18781,
2011-07-13_09:02,8489.35,8494.86,8489.33,8494.86,23642,789,5519,
2011-07-13_09:03,8497.21,8499.20,8497.21,8499.20,35174,927,6508,
2011-07-13_09:04,8500.23,8502.73,8500.23,8502.73,35842,869,6233,
2011-07-13_09:05,8503.64,8503.96,8503.63,8503.63,30917,759,5583,
2011-07-13_09:06,8501.84,8501.84,8498.94,8498.94,30994,798,5440,
2011-07-13_09:07,8498.92,8498.92,8497.39,8497.39,32891,662,4903,
2011-07-13_09:08,8496.70,8497.52,8495.83,8495.83,22970,556,4813,
2011-07-13_09:09,8494.71,8494.71,8486.51,8486.51,34145,841,5703,
2011-07-13_09:10,8483.63,8483.63,8479.31,8479.31,28265,635,4819,
2011-07-13_09:11,8475.77,8481.37,8475.53,8475.53,24363,595,4752,
2011-07-13_09:12,8475.81,8475.91,8474.47,8475.07,24615,618,4585,
2011-07-13_09:13,8477.36,8477.94,8475.83,8476.31,21378,527,4293,
2011-07-13_09:14,8477.27,8477.27,8475.29,8475.29,23120,579,4571,
2011-07-13_09:15,8472.87,8473.79,8472.85,8472.85,20664,534,3963,
2011-07-13_09:16,8470.44,8472.28,8470.14,8472.28,23346,635,4308,
2011-07-13_09:17,8469.64,8469.64,8467.09,8467.09,20237,507,4063,
2011-07-13_09:18,8467.56,8467.56,8464.26,8464.26,21167,595,4340,
2011-07-13_09:19,8467.89,8467.89,8465.59,8465.59,22577,606,4354,
2011-07-13_09:20,8471.25,8476.98,8471.25,8476.34,25405,706,4732,
2011-07-13_09:21,8477.93,8483.38,8477.93,8483.38,27829,738,5296,
2011-07-13_09:22,8489.53,8491.26,8489.53,8491.26,25533,566,4627,
2011-07-13_09:23,8492.55,8496.07,8492.55,8496.07,24620,525,4438,
2011-07-13_09:24,8497.17,8497.17,8495.50,8495.50,23640,559,4243,
2011-07-13_09:25,8496.79,8497.76,8496.74,8497.76,21491,515,4196,
2011-07-13_09:26,8498.38,8499.31,8497.25,8499.31,17483,446,3776,
2011-07-13_09:27,8497.79,8498.16,8496.70,8496.70,16750,399,3489,
2011-07-13_09:28,8497.20,8498.81,8496.36,8496.62,16491,416,3404,
2011-07-13_09:29,8499.13,8499.13,8497.41,8498.48,16245,438,3303,
2011-07-13_09:30,8497.83,8499.30,8495.84,8495.84,14963,451,3280,
2011-07-13_09:31,8496.89,8496.89,8495.58,8496.08,16422,432,3516,
2011-07-13_09:32,8498.79,8498.96,8498.03,8498.03,19484,463,3646,
2011-07-13_09:33,8498.81,8499.86,8498.81,8499.86,16845,484,3856,
2011-07-13_09:34,8500.42,8500.42,8498.22,8499.57,15149,492,3468,
2011-07-13_09:35,8499.31,8501.12,8498.80,8501.12,16382,483,3624,
2011-07-13_09:36,8498.30,8498.30,8491.35,8491.35,21515,667,4260,
2011-07-13_09:37,8489.49,8489.49,8484.67,8484.74,15635,429,3295,
2011-07-13_09:38,8485.37,8485.37,8483.37,8483.69,17658,503,3565,
2011-07-13_09:39,8484.23,8485.54,8484.07,8484.07,14235,366,2934,
2011-07-13_09:40,8484.77,8484.77,8483.67,8484.39,11725,368,2631,
2011-07-13_09:41,8480.82,8482.85,8477.54,8477.54,12704,391,2659,
2011-07-13_09:42,8480.61,8484.88,8480.61,8483.76,14898,354,2778,
2011-07-13_09:43,8483.94,8484.51,8483.94,8484.51,10768,306,2542,
2011-07-13_09:44,8484.57,8485.29,8481.47,8485.29,9686,270,2454,
2011-07-13_09:45,8483.90,8487.31,8483.90,8485.61,10424,268,2338,
2011-07-13_09:46,8484.25,8486.73,8484.25,8486.03,9859,240,2197,
2011-07-13_09:47,8485.17,8486.84,8485.17,8486.84,10976,280,2469,
2011-07-13_09:48,8487.21,8487.90,8487.17,8487.73,10879,275,2196,
2011-07-13_09:49,8489.10,8491.11,8489.10,8489.65,10900,337,2409,
2011-07-13_09:50,8488.92,8488.92,8487.41,8487.41,13382,431,2603,
2011-07-13_09:51,8485.91,8486.16,8484.16,8484.16,12423,363,2548,
2011-07-13_09:52,8484.06,8487.57,8484.06,8487.29,13288,481,2646,
2011-07-13_09:53,8483.49,8488.48,8483.49,8485.67,10619,275,2132,
2011-07-13_09:54,8487.37,8487.37,8486.95,8486.95,11304,318,2332,
2011-07-13_09:55,8486.34,8486.34,8484.82,8485.40,11381,324,2317,
2011-07-13_09:56,8486.79,8486.79,8483.06,8484.18,12716,410,2647,
2011-07-13_09:57,8484.13,8484.13,8482.66,8482.66,15535,591,2797,
2011-07-13_09:58,8481.09,8482.39,8481.09,8481.99,11117,413,2484,
2011-07-13_09:59,8481.95,8488.75,8481.95,8488.75,10962,377,2469,
2011-07-13_10:00,8486.97,8486.97,8485.70,8486.33,9960,259,2213,
2011-07-13_10:01,8486.34,8487.28,8486.34,8486.83,11367,280,2216,
2011-07-13_10:02,8487.81,8487.81,8486.91,8486.91,11912,294,2283,
2011-07-13_10:03,8488.67,8491.47,8488.32,8491.47,11449,354,2320,
2011-07-13_10:04,8490.90,8491.77,8490.90,8491.53,11882,290,2297,
2011-07-13_10:05,8492.63,8493.12,8492.37,8493.12,12329,330,2421,
2011-07-13_10:06,8494.79,8495.55,8493.62,8495.55,11138,305,2409,
2011-07-13_10:07,8494.30,8496.65,8494.30,8496.65,10559,282,2396,
2011-07-13_10:08,8496.65,8497.19,8496.65,8497.18,11933,363,2463,
2011-07-13_10:09,8498.27,8498.39,8497.46,8498.39,9917,321,2571,
2011-07-13_10:10,8501.40,8503.15,8501.40,8503.15,11930,317,2352,
2011-07-13_10:11,8502.25,8504.65,8502.25,8504.65,12592,377,2676,
2011-07-13_10:12,8504.62,8506.11,8503.01,8506.11,12114,380,2734,
2011-07-13_10:13,8505.78,8505.78,8503.02,8503.81,12313,361,2725,
2011-07-13_10:14,8504.14,8504.60,8503.28,8503.74,11365,339,2483,
2011-07-13_10:15,8501.82,8502.78,8501.82,8502.78,9139,272,2272,
2011-07-13_10:16,8503.09,8504.76,8503.09,8504.29,9616,263,2281,
2011-07-13_10:17,8504.00,8504.98,8502.24,8502.24,10820,288,2502,
2011-07-13_10:18,8503.68,8504.55,8503.68,8504.09,11101,302,2593,
2011-07-13_10:19,8503.98,8505.28,8503.97,8505.28,12458,306,2487,
2011-07-13_10:20,8505.85,8505.85,8503.35,8505.04,11846,319,2514,
2011-07-13_10:21,8504.59,8504.59,8504.27,8504.57,10586,282,2325,
2011-07-13_10:22,8503.55,8505.33,8501.50,8501.50,10548,306,2359,
2011-07-13_10:23,8506.63,8506.63,8505.18,8505.24,13123,401,2708,
2011-07-13_10:24,8505.55,8512.25,8505.55,8512.25,14553,475,2984,
2011-07-13_10:25,8512.69,8514.83,8512.43,8514.83,16734,429,3087,
2011-07-13_10:26,8514.90,8515.80,8514.87,8515.80,16231,404,3108,
2011-07-13_10:27,8516.45,8519.03,8516.45,8517.34,17326,476,3361,
2011-07-13_10:28,8521.09,8523.06,8521.09,8523.06,15777,463,3408,
2011-07-13_10:29,8523.08,8523.86,8523.01,8523.01,17555,490,3451,
2011-07-13_10:30,8524.26,8527.59,8524.26,8527.41,13892,371,2881,
2011-07-13_10:31,8524.76,8526.82,8524.59,8526.82,15800,465,3300,
2011-07-13_10:32,8528.85,8528.85,8525.37,8525.37,15145,405,3162,
2011-07-13_10:33,8527.70,8527.70,8523.78,8523.78,12730,386,2821,
2011-07-13_10:34,8523.98,8524.63,8523.51,8523.51,13271,329,2770,
2011-07-13_10:35,8524.37,8526.23,8524.37,8526.23,11511,301,2350,
2011-07-13_10:36,8525.34,8525.34,8523.75,8524.41,12640,435,2885,
2011-07-13_10:37,8523.44,8524.22,8522.98,8523.09,11366,373,2582,
2011-07-13_10:38,8524.04,8524.30,8523.43,8524.28,13185,378,2841,
2011-07-13_10:39,8525.89,8529.21,8525.89,8526.97,16224,402,2805,
2011-07-13_10:40,8527.85,8527.85,8526.57,8526.57,14137,374,3045,
2011-07-13_10:41,8526.23,8531.14,8526.23,8529.64,12331,337,2901,
2011-07-13_10:42,8529.12,8529.12,8526.37,8526.79,13540,337,2917,
2011-07-13_10:43,8528.57,8528.57,8526.23,8526.23,11749,322,2583,
2011-07-13_10:44,8527.58,8527.77,8526.31,8527.77,11901,344,2739,
2011-07-13_10:45,8527.57,8528.21,8527.57,8527.94,9246,317,2336,
2011-07-13_10:46,8527.45,8530.53,8527.45,8530.53,10961,307,2362,
2011-07-13_10:47,8533.61,8533.61,8530.89,8532.53,11868,312,2524,
2011-07-13_10:48,8533.58,8533.58,8531.63,8532.74,11360,329,2465,
2011-07-13_10:49,8533.02,8534.22,8533.02,8533.62,11840,374,2607,
2011-07-13_10:50,8539.18,8539.18,8535.53,8535.77,13806,434,2866,
2011-07-13_10:51,8536.39,8536.39,8533.65,8533.78,11300,417,2816,
2011-07-13_10:52,8535.53,8535.89,8534.72,8535.89,11227,379,2548,
2011-07-13_10:53,8532.57,8532.57,8526.89,8526.90,13658,459,2911,
2011-07-13_10:54,8524.72,8528.92,8524.72,8526.44,13906,482,3147,
2011-07-13_10:55,8526.66,8527.26,8526.32,8527.23,11682,393,2661,
2011-07-13_10:56,8530.54,8530.54,8529.62,8530.12,11653,322,2486,
2011-07-13_10:57,8529.34,8530.20,8529.01,8529.82,11179,289,2181,
2011-07-13_10:58,8531.36,8531.36,8529.34,8529.47,11422,358,2426,
2011-07-13_10:59,8530.30,8530.30,8527.36,8528.11,11113,378,2754,
2011-07-13_11:00,8529.05,8529.05,8526.22,8526.87,11479,346,2417,
2011-07-13_11:01,8524.27,8524.27,8521.79,8521.79,11027,389,2438,
2011-07-13_11:02,8521.27,8521.27,8520.06,8520.06,13424,455,2782,
2011-07-13_11:03,8519.64,8522.84,8517.68,8522.84,12012,441,2718,
2011-07-13_11:04,8519.78,8520.31,8519.52,8519.52,11977,391,2664,
2011-07-13_11:05,8519.04,8521.42,8519.04,8521.42,12510,392,2626,
2011-07-13_11:06,8519.25,8520.65,8519.25,8520.05,11848,354,2527,
2011-07-13_11:07,8518.81,8519.56,8518.16,8518.87,11003,328,2240,
2011-07-13_11:08,8517.38,8518.58,8515.85,8518.52,11825,409,2323,
2011-07-13_11:09,8517.74,8517.74,8514.73,8516.70,13694,368,2453,
2011-07-13_11:10,8517.86,8517.86,8516.85,8517.66,10851,421,2349,
2011-07-13_11:11,8516.13,8518.54,8516.13,8518.54,10663,410,2292,
2011-07-13_11:12,8518.70,8521.37,8518.63,8521.19,10611,369,2429,
2011-07-13_11:13,8521.49,8526.29,8521.49,8526.03,14041,458,2532,
2011-07-13_11:14,8525.77,8528.33,8525.77,8526.20,11537,387,2363,
2011-07-13_11:15,8526.63,8527.72,8526.29,8527.72,10670,323,2380,
2011-07-13_11:16,8528.45,8530.43,8528.32,8530.43,9497,283,2149,
2011-07-13_11:17,8527.34,8529.67,8527.34,8529.67,8330,261,2105,
2011-07-13_11:18,8528.54,8529.59,8528.54,8529.59,8388,267,2071,
2011-07-13_11:19,8527.67,8528.44,8527.10,8527.10,9173,285,1988,
2011-07-13_11:20,8525.61,8528.06,8525.61,8528.06,9382,310,2086,
2011-07-13_11:21,8526.61,8526.61,8525.31,8525.31,9722,293,2274,
2011-07-13_11:22,8525.62,8525.96,8525.24,8525.24,7706,282,2003,
2011-07-13_11:23,8525.02,8528.79,8525.02,8526.19,9722,311,2263,
2011-07-13_11:24,8526.06,8526.24,8525.08,8525.81,10196,317,2011,
2011-07-13_11:25,8528.00,8528.00,8526.00,8526.09,9760,304,2084,
2011-07-13_11:26,8524.91,8528.88,8524.91,8525.98,8917,269,1981,
2011-07-13_11:27,8525.05,8527.56,8525.05,8527.29,9175,286,1952,
2011-07-13_11:28,8526.41,8530.23,8526.41,8530.23,8879,278,1857,
2011-07-13_11:29,8529.77,8529.77,8527.64,8527.64,7979,208,1584,
2011-07-13_11:30,8527.50,8528.27,8526.77,8528.25,8051,256,1702,
2011-07-13_11:31,8527.63,8527.63,8526.43,8526.43,7412,252,1751,
2011-07-13_11:32,8526.34,8526.34,8525.44,8525.44,7155,237,1747,
2011-07-13_11:33,8525.81,8525.81,8524.55,8524.55,7770,232,1838,
2011-07-13_11:34,8526.32,8526.32,8524.65,8524.79,10137,295,1962,
2011-07-13_11:35,8524.09,8525.00,8522.85,8522.85,8640,251,1730,
2011-07-13_11:36,8523.11,8523.43,8522.59,8522.59,10161,306,2076,
2011-07-13_11:37,8522.55,8525.12,8521.78,8525.12,10608,363,2368,
2011-07-13_11:38,8521.34,8522.92,8521.34,8522.92,8544,285,2060,
2011-07-13_11:39,8526.08,8526.08,8520.38,8520.38,10753,411,2417,
2011-07-13_11:40,8516.42,8521.28,8516.42,8521.28,13156,379,2362,
2011-07-13_11:41,8515.31,8520.66,8515.31,8520.66,11906,484,2459,
2011-07-13_11:42,8518.61,8518.61,8514.43,8516.64,12061,398,2349,
2011-07-13_11:43,8516.73,8516.73,8513.16,8515.29,13660,426,2513,
2011-07-13_11:44,8513.12,8517.00,8512.39,8517.00,13337,385,2366,
2011-07-13_11:45,8521.71,8521.71,8516.48,8516.95,11447,318,2318,
2011-07-13_11:46,8515.75,8515.75,8513.15,8513.15,8853,282,2146,
2011-07-13_11:47,8513.04,8514.95,8513.04,8514.65,9468,261,1914,
2011-07-13_11:48,8514.45,8514.45,8513.19,8513.76,8998,279,2100,
2011-07-13_11:49,8514.29,8514.29,8511.06,8511.06,10886,318,2419,
2011-07-13_11:50,8512.44,8512.44,8509.81,8509.88,10954,298,2256,
2011-07-13_11:51,8509.99,8509.99,8507.08,8507.52,12063,409,2276,
2011-07-13_11:52,8507.08,8511.65,8507.08,8508.92,8529,286,2262,
2011-07-13_11:53,8509.04,8510.25,8506.98,8510.25,9679,331,2200,
2011-07-13_11:54,8507.86,8508.58,8507.80,8507.97,9061,267,2081,
2011-07-13_11:55,8506.92,8512.31,8506.92,8510.56,8690,271,2097,
2011-07-13_11:56,8511.06,8511.76,8508.57,8509.48,7692,242,1851,
2011-07-13_11:57,8512.62,8515.37,8512.26,8512.26,8539,276,2039,
2011-07-13_11:58,8513.76,8513.76,8510.85,8510.85,8645,251,1957,
2011-07-13_11:59,8511.29,8511.60,8510.92,8510.92,7831,234,1949,
2011-07-13_12:00,8509.15,8510.52,8509.03,8509.31,5979,200,1695,
2011-07-13_12:01,8511.43,8511.79,8511.43,8511.79,9156,249,2206,
2011-07-13_12:02,8512.18,8512.98,8512.18,8512.98,7730,201,1927,
2011-07-13_12:03,8511.67,8511.99,8511.11,8511.11,9412,318,2389,
2011-07-13_12:04,8511.59,8513.95,8511.59,8513.95,9092,313,2194,
2011-07-13_12:05,8513.86,8515.96,8513.13,8515.96,9347,314,2349,
2011-07-13_12:06,8516.57,8516.57,8513.84,8515.12,8100,247,1910,
2011-07-13_12:07,8514.29,8515.94,8514.29,8515.94,7768,248,1899,
2011-07-13_12:08,8516.96,8517.97,8516.26,8517.97,7370,293,2056,
2011-07-13_12:09,8517.79,8520.44,8517.79,8520.17,7651,235,2008,
2011-07-13_12:10,8519.61,8523.47,8519.61,8523.47,7580,219,2134,
2011-07-13_12:11,8521.42,8522.71,8521.02,8521.02,9021,232,1874,
2011-07-13_12:12,8519.40,8523.27,8519.40,8521.84,10262,247,2123,
2011-07-13_12:13,8519.78,8521.83,8519.78,8521.83,11099,282,2491,
2011-07-13_12:14,8521.77,8522.19,8520.02,8520.02,9458,253,2353,
2011-07-13_12:15,8517.88,8520.81,8517.88,8520.53,8511,260,2000,
2011-07-13_12:16,8517.99,8517.99,8515.22,8515.22,8791,295,2172,
2011-07-13_12:17,8515.00,8516.67,8515.00,8516.67,9533,290,2104,
2011-07-13_12:18,8516.21,8516.21,8514.57,8514.57,8902,224,1774,
2011-07-13_12:19,8514.37,8514.37,8510.36,8510.36,9786,275,2220,
2011-07-13_12:20,8510.47,8510.47,8509.41,8509.41,10584,326,2388,
2011-07-13_12:21,8510.25,8510.25,8508.59,8510.06,9016,277,2017,
2011-07-13_12:22,8510.11,8510.11,8507.61,8508.70,10454,337,2236,
2011-07-13_12:23,8509.58,8509.58,8507.70,8508.15,9029,315,2377,
2011-07-13_12:24,8511.29,8511.29,8506.32,8506.32,9040,260,2299,
2011-07-13_12:25,8507.56,8507.56,8505.87,8505.87,9611,258,2324,
2011-07-13_12:26,8508.05,8508.05,8504.02,8504.02,11423,375,2552,
2011-07-13_12:27,8504.01,8504.42,8502.13,8504.42,10305,357,2623,
2011-07-13_12:28,8503.14,8503.14,8500.64,8502.60,11929,344,2571,
2011-07-13_12:29,8500.99,8500.99,8498.55,8499.38,13830,438,3209,
2011-07-13_12:30,8501.61,8501.61,8497.69,8501.43,14411,535,3679,
2011-07-13_12:31,8501.18,8501.18,8497.69,8498.26,15452,483,3720,
2011-07-13_12:32,8495.72,8495.93,8495.72,8495.88,17353,541,3873,
2011-07-13_12:33,8492.49,8492.49,8485.72,8485.72,19822,558,3821,
2011-07-13_12:34,8488.50,8488.50,8481.48,8481.48,26547,825,5544,
2011-07-13_12:35,8486.12,8486.12,8480.33,8480.33,20229,589,4689,
2011-07-13_12:36,8479.80,8479.86,8478.36,8478.75,21175,518,4238,
2011-07-13_12:37,8478.05,8482.06,8478.05,8480.87,17048,540,4316,
2011-07-13_12:38,8480.56,8481.63,8478.34,8481.63,14567,417,3795,
2011-07-13_12:39,8481.12,8481.12,8480.44,8481.04,12630,378,3109,
2011-07-13_12:40,8482.61,8482.61,8481.23,8481.23,11403,357,2853,
2011-07-13_12:41,8484.07,8485.18,8480.80,8485.18,14354,383,3112,
2011-07-13_12:42,8486.09,8486.32,8484.51,8484.62,13085,344,3175,
2011-07-13_12:43,8485.73,8485.73,8482.06,8482.06,12208,361,2999,
2011-07-13_12:44,8481.74,8483.31,8479.56,8479.56,14989,396,3209,
2011-07-13_12:45,8480.33,8480.33,8478.13,8478.13,17372,430,3124,
2011-07-13_12:46,8477.33,8479.01,8477.33,8479.01,20418,633,4315,
2011-07-13_12:47,8474.82,8479.31,8474.82,8475.81,15247,545,3862,
2011-07-13_12:48,8476.43,8478.90,8475.73,8475.73,13660,416,3156,
2011-07-13_12:49,8481.95,8481.95,8476.07,8476.07,13665,371,3209,
2011-07-13_12:50,8476.99,8478.50,8476.99,8478.50,13125,364,3157,
2011-07-13_12:51,8476.16,8476.16,8474.12,8474.67,11779,287,2765,
2011-07-13_12:52,8472.85,8472.85,8469.30,8469.30,13429,318,2868,
2011-07-13_12:53,8468.70,8470.60,8468.43,8469.14,14096,380,3409,
2011-07-13_12:54,8472.97,8472.97,8467.85,8468.89,14542,383,3332,
2011-07-13_12:55,8469.73,8469.73,8467.07,8468.00,15219,401,3588,
2011-07-13_12:56,8471.21,8471.70,8471.21,8471.35,17529,489,4163,
2011-07-13_12:57,8471.43,8472.60,8471.37,8471.37,13551,382,3350,
2011-07-13_12:58,8471.86,8472.40,8471.86,8472.40,15107,392,3276,
2011-07-13_12:59,8473.87,8474.58,8473.67,8473.67,13169,335,2997,
2011-07-13_13:00,8471.02,8472.21,8471.02,8471.63,14604,308,2800,
2011-07-13_13:01,8472.85,8472.86,8470.19,8471.16,13024,324,3012,
2011-07-13_13:02,8472.04,8472.22,8471.05,8472.22,15406,364,3288,
2011-07-13_13:03,8473.82,8473.82,8468.86,8468.86,16727,586,4222,
2011-07-13_13:04,8470.36,8470.73,8469.07,8469.08,16381,440,3859,
2011-07-13_13:05,8466.90,8467.41,8464.77,8464.77,19844,547,4730,
2011-07-13_13:06,8462.29,8462.29,8458.05,8458.05,21237,673,4929,
2011-07-13_13:07,8459.85,8459.85,8454.88,8455.64,23770,727,5234,
2011-07-13_13:08,8457.12,8457.12,8452.86,8455.61,26355,793,6267,
2011-07-13_13:09,8454.09,8454.31,8453.65,8453.76,21503,632,5212,
2011-07-13_13:10,8455.36,8458.66,8455.36,8458.66,19826,586,4833,
2011-07-13_13:11,8458.94,8458.94,8456.27,8456.31,19677,565,4922,
2011-07-13_13:12,8455.91,8459.67,8455.91,8459.67,26139,542,4593,
2011-07-13_13:13,8458.67,8460.85,8458.67,8458.90,19784,578,4416,
2011-07-13_13:14,8460.81,8464.43,8460.81,8464.43,21902,699,4856,
2011-07-13_13:15,8463.53,8464.35,8460.80,8461.64,16039,564,4183,
2011-07-13_13:16,8463.26,8463.56,8462.26,8463.03,22388,512,4126,
2011-07-13_13:17,8462.39,8466.16,8462.39,8464.73,16358,482,3780,
2011-07-13_13:18,8464.91,8466.01,8463.16,8466.01,17217,562,3818,
2011-07-13_13:19,8464.82,8466.95,8464.61,8466.95,19905,503,4031,
2011-07-13_13:20,8467.67,8467.67,8464.08,8465.42,15294,458,3846,
2011-07-13_13:21,8465.51,8468.93,8465.51,8466.44,20459,537,4372,
2011-07-13_13:22,8465.11,8467.41,8464.95,8466.82,21487,486,4332,
2011-07-13_13:23,8466.19,8470.77,8465.52,8470.77,24046,601,4868,
2011-07-13_13:24,8469.44,8473.85,8469.44,8473.85,26556,678,5416,
2011-07-13_13:25,8473.08,8474.22,8470.65,8474.22,24819,598,5073,
2011-07-13_13:26,8474.22,8474.22,8474.22,8474.22,0,0,0,
2011-07-13_13:27,8474.22,8474.22,8474.22,8474.22,0,0,0,
2011-07-13_13:28,8474.22,8474.22,8474.22,8474.22,0,0,0,
2011-07-13_13:29,8474.22,8474.22,8474.22,8474.22,0,0,0,
2011-07-13_13:30,8474.22,8488.06,8474.22,8488.06,148607,5637,30804,
2011-07-14_09:01,8495.51,8501.89,8495.51,8501.89,62846,2943,18701,
2011-07-14_09:02,8506.36,8524.91,8506.36,8524.91,26937,1207,7430,
2011-07-14_09:03,8527.70,8531.96,8527.28,8531.96,37070,1297,8079,
2011-07-14_09:04,8524.98,8531.66,8524.98,8529.39,39695,1169,7618,
2011-07-14_09:05,8526.02,8526.02,8522.30,8522.30,34065,847,6289,
2011-07-14_09:06,8518.78,8520.09,8517.39,8520.09,38968,933,6991,
2011-07-14_09:07,8522.12,8523.94,8522.12,8522.28,33420,784,6318,
2011-07-14_09:08,8527.27,8527.27,8523.82,8523.82,31277,772,6203,
2011-07-14_09:09,8523.92,8523.92,8519.94,8520.39,28602,777,5658,
2011-07-14_09:10,8521.35,8525.31,8519.65,8519.65,27518,685,5360,
2011-07-14_09:11,8520.09,8520.09,8516.76,8519.31,24384,643,4832,
2011-07-14_09:12,8517.79,8517.79,8517.26,8517.31,25831,684,4586,
2011-07-14_09:13,8515.88,8515.88,8514.65,8514.65,27417,651,4700,
2011-07-14_09:14,8507.13,8507.13,8504.71,8504.90,26980,710,4984,
2011-07-14_09:15,8503.47,8503.47,8499.94,8499.94,27482,717,5075,
2011-07-14_09:16,8498.52,8498.52,8494.39,8494.39,26384,793,5017,
2011-07-14_09:17,8492.83,8495.57,8492.83,8495.57,25572,623,4514,
2011-07-14_09:18,8495.28,8499.02,8495.28,8497.49,22903,616,4580,
2011-07-14_09:19,8495.45,8500.94,8495.45,8500.11,23983,697,4402,
2011-07-14_09:20,8500.08,8500.33,8499.99,8499.99,21245,553,3955,
2011-07-14_09:21,8499.65,8499.65,8498.80,8499.10,19594,490,3795,
2011-07-14_09:22,8501.89,8504.64,8501.89,8504.64,18304,503,3800,
2011-07-14_09:23,8505.05,8506.36,8505.05,8505.05,18095,503,4102,
2011-07-14_09:24,8506.20,8508.88,8506.20,8508.88,22548,621,4567,
2011-07-14_09:25,8512.10,8513.58,8511.84,8513.58,20764,570,4401,
2011-07-14_09:26,8515.74,8518.35,8515.74,8517.28,25207,663,4619,
2011-07-14_09:27,8522.55,8524.14,8522.55,8523.59,26152,716,5196,
2011-07-14_09:28,8524.03,8524.64,8524.03,8524.64,22692,687,4929,
2011-07-14_09:29,8524.70,8524.70,8520.59,8523.90,22933,618,4882,
2011-07-14_09:30,8520.02,8520.57,8519.62,8520.57,20101,545,4729,
2011-07-14_09:31,8521.16,8521.51,8521.16,8521.51,23788,636,4453,
2011-07-14_09:32,8520.99,8523.82,8520.60,8523.82,20642,533,4223,
2011-07-14_09:33,8522.47,8522.47,8519.45,8519.45,19987,532,4175,
2011-07-14_09:34,8518.43,8518.43,8517.60,8517.60,21530,544,4330,
2011-07-14_09:35,8515.00,8515.00,8513.40,8513.40,20555,495,3848,
2011-07-14_09:36,8515.30,8515.30,8513.25,8513.25,18110,478,3646,
2011-07-14_09:37,8514.30,8514.30,8512.18,8513.49,16754,431,3465,
2011-07-14_09:38,8513.04,8514.78,8513.04,8514.78,17631,460,3548,
2011-07-14_09:39,8514.49,8515.22,8514.43,8515.22,16497,481,3531,
2011-07-14_09:40,8513.61,8514.00,8513.18,8513.18,13449,452,3216,
2011-07-14_09:41,8513.03,8513.03,8512.19,8512.42,14454,497,3034,
2011-07-14_09:42,8511.85,8514.17,8511.85,8514.17,13244,472,2995,
2011-07-14_09:43,8513.12,8514.33,8513.12,8514.05,13828,394,3058,
2011-07-14_09:44,8515.08,8515.31,8514.02,8515.31,14746,450,3094,
2011-07-14_09:45,8515.37,8515.37,8513.23,8514.15,13730,354,3141,
2011-07-14_09:46,8515.85,8515.85,8514.50,8514.88,12217,330,2914,
2011-07-14_09:47,8517.00,8517.00,8515.14,8515.64,13642,456,3030,
2011-07-14_09:48,8515.17,8515.17,8513.00,8514.98,13251,370,2771,
2011-07-14_09:49,8513.39,8515.83,8513.39,8515.83,13417,436,2930,
2011-07-14_09:50,8516.34,8516.34,8515.30,8515.87,14483,402,3240,
2011-07-14_09:51,8518.42,8518.42,8515.81,8517.04,13444,376,2896,
2011-07-14_09:52,8517.62,8517.90,8516.20,8517.78,15729,352,2856,
2011-07-14_09:53,8515.06,8515.06,8513.28,8514.39,15700,418,3268,
2011-07-14_09:54,8512.46,8513.17,8511.99,8512.85,13581,368,3120,
2011-07-14_09:55,8513.82,8514.75,8512.84,8514.75,12838,342,2872,
2011-07-14_09:56,8513.16,8515.31,8513.16,8514.97,12571,374,2775,
2011-07-14_09:57,8514.17,8514.17,8511.81,8511.81,12680,426,2910,
2011-07-14_09:58,8512.48,8512.48,8509.98,8509.98,15007,502,2970,
2011-07-14_09:59,8511.10,8511.10,8508.22,8510.17,14135,403,3249,
2011-07-14_10:00,8508.77,8508.77,8506.60,8506.90,13759,399,2756,
2011-07-14_10:01,8507.29,8509.71,8507.29,8507.75,11975,419,2763,
2011-07-14_10:02,8506.68,8507.42,8506.68,8506.98,13288,424,2825,
2011-07-14_10:03,8505.53,8507.52,8505.53,8505.56,13191,513,3069,
2011-07-14_10:04,8503.48,8503.48,8502.14,8502.43,16352,519,3498,
2011-07-14_10:05,8501.31,8501.31,8496.18,8496.18,21587,735,4639,
2011-07-14_10:06,8495.66,8498.76,8494.11,8498.76,19961,638,4149,
2011-07-14_10:07,8492.71,8495.89,8491.47,8491.47,15700,509,3438,
2011-07-14_10:08,8490.79,8495.32,8490.79,8492.76,15980,507,3260,
2011-07-14_10:09,8491.88,8499.90,8491.13,8491.13,15124,468,2844,
2011-07-14_10:10,8493.19,8493.41,8490.69,8490.69,11881,362,2658,
2011-07-14_10:11,8491.57,8492.87,8491.30,8492.87,10363,327,2778,
2011-07-14_10:12,8488.49,8491.82,8488.49,8490.10,11956,338,2574,
2011-07-14_10:13,8490.82,8493.58,8489.77,8489.77,9730,284,2334,
2011-07-14_10:14,8490.99,8496.41,8490.99,8496.41,11056,300,2347,
2011-07-14_10:15,8491.97,8495.39,8491.97,8493.70,11866,318,2454,
2011-07-14_10:16,8498.12,8498.12,8491.86,8493.50,10147,369,2580,
2011-07-14_10:17,8496.07,8498.99,8496.07,8498.99,11279,339,2493,
2011-07-14_10:18,8496.25,8497.76,8496.25,8497.76,11764,391,2512,
2011-07-14_10:19,8496.71,8498.79,8496.71,8496.94,8422,280,2051,
2011-07-14_10:20,8500.42,8501.46,8497.71,8500.86,8858,306,2099,
2011-07-14_10:21,8500.04,8500.04,8497.99,8499.17,9645,324,2305,
2011-07-14_10:22,8500.24,8505.21,8500.24,8504.75,10503,404,2379,
2011-07-14_10:23,8501.48,8503.70,8500.63,8500.63,12166,450,2626,
2011-07-14_10:24,8504.41,8504.41,8500.88,8500.88,9757,454,2409,
2011-07-14_10:25,8500.06,8503.27,8500.06,8503.27,10366,333,2191,
2011-07-14_10:26,8503.81,8504.51,8503.32,8504.51,10453,327,2186,
2011-07-14_10:27,8502.94,8506.51,8502.94,8506.51,8894,319,2106,
2011-07-14_10:28,8503.41,8504.53,8503.41,8504.53,9802,295,2081,
2011-07-14_10:29,8505.05,8505.64,8504.57,8505.64,9701,311,2087,
2011-07-14_10:30,8506.38,8507.42,8506.38,8507.42,8706,308,2012,
2011-07-14_10:31,8506.85,8506.85,8504.28,8504.28,9108,297,2118,
2011-07-14_10:32,8507.50,8507.50,8503.21,8503.21,8649,282,1928,
2011-07-14_10:33,8507.07,8507.07,8503.76,8504.30,8314,234,1935,
2011-07-14_10:34,8502.50,8505.88,8502.50,8504.33,8456,232,1937,
2011-07-14_10:35,8502.56,8503.37,8502.56,8503.15,8339,252,1820,
2011-07-14_10:36,8505.57,8505.57,8503.51,8504.80,7708,231,1917,
2011-07-14_10:37,8503.47,8505.10,8499.68,8499.68,9383,278,1928,
2011-07-14_10:38,8499.52,8505.30,8499.52,8499.96,8006,217,2008,
2011-07-14_10:39,8500.37,8500.37,8499.90,8499.90,9706,289,2001,
2011-07-14_10:40,8499.21,8499.21,8498.58,8498.58,14575,374,2672,
2011-07-14_10:41,8497.71,8497.71,8495.73,8496.42,9311,282,2090,
2011-07-14_10:42,8495.10,8498.50,8495.10,8498.50,12556,409,2509,
2011-07-14_10:43,8499.04,8501.39,8496.97,8496.97,11651,358,2491,
2011-07-14_10:44,8498.38,8498.79,8495.86,8495.86,9237,289,2143,
2011-07-14_10:45,8496.74,8497.53,8495.63,8495.63,10468,322,2175,
2011-07-14_10:46,8494.18,8495.29,8494.18,8494.75,10923,304,2130,
2011-07-14_10:47,8492.23,8492.23,8490.42,8490.42,10988,339,2313,
2011-07-14_10:48,8489.79,8489.79,8487.66,8488.62,13038,370,2717,
2011-07-14_10:49,8487.38,8491.33,8487.02,8491.33,11085,351,2606,
2011-07-14_10:50,8493.84,8493.84,8489.28,8490.44,10909,361,2479,
2011-07-14_10:51,8489.44,8490.66,8489.44,8490.51,10655,445,2606,
2011-07-14_10:52,8487.35,8489.23,8487.30,8487.60,8733,314,2080,
2011-07-14_10:53,8492.12,8492.68,8490.27,8490.27,11027,372,2523,
2011-07-14_10:54,8487.66,8490.44,8487.66,8490.02,9684,290,2138,
2011-07-14_10:55,8491.05,8491.05,8488.56,8488.56,9222,301,2020,
2011-07-14_10:56,8490.31,8491.12,8489.33,8489.64,10009,346,2276,
2011-07-14_10:57,8489.73,8489.73,8485.96,8485.96,11279,316,2300,
2011-07-14_10:58,8488.55,8488.55,8485.76,8485.76,9619,271,2147,
2011-07-14_10:59,8487.01,8487.66,8486.05,8487.66,9216,281,2243,
2011-07-14_11:00,8487.07,8487.07,8486.94,8486.97,10763,343,2442,
2011-07-14_11:01,8485.30,8485.30,8483.19,8483.19,11143,333,2466,
2011-07-14_11:02,8481.59,8483.29,8481.59,8483.29,10792,319,2545,
2011-07-14_11:03,8481.60,8484.37,8480.48,8483.85,10840,263,2298,
2011-07-14_11:04,8481.21,8482.87,8481.21,8482.08,11906,298,2479,
2011-07-14_11:05,8482.29,8483.60,8481.99,8483.60,9551,265,2123,
2011-07-14_11:06,8481.94,8482.21,8481.92,8482.21,9492,303,2232,
2011-07-14_11:07,8484.05,8489.48,8484.05,8486.11,10907,378,2428,
2011-07-14_11:08,8486.96,8489.58,8486.96,8489.58,9871,310,2201,
2011-07-14_11:09,8489.92,8492.04,8489.79,8492.04,10122,222,2131,
2011-07-14_11:10,8490.34,8495.48,8490.34,8495.48,9973,305,2205,
2011-07-14_11:11,8494.36,8494.36,8491.59,8492.00,10982,282,2215,
2011-07-14_11:12,8492.65,8493.11,8492.40,8492.40,9663,228,2002,
2011-07-14_11:13,8491.63,8493.06,8491.23,8491.23,9391,290,2147,
2011-07-14_11:14,8488.86,8490.95,8488.68,8490.95,8766,251,2047,
2011-07-14_11:15,8489.85,8489.87,8488.59,8489.68,10470,268,2019,
2011-07-14_11:16,8490.01,8490.58,8488.53,8488.57,9532,297,1913,
2011-07-14_11:17,8489.12,8489.12,8486.46,8487.21,8435,285,1993,
2011-07-14_11:18,8484.86,8484.86,8484.71,8484.71,9371,272,2100,
2011-07-14_11:19,8485.45,8486.65,8484.64,8485.12,10733,324,2151,
2011-07-14_11:20,8483.22,8484.54,8481.84,8481.84,8863,387,2266,
2011-07-14_11:21,8482.00,8484.59,8482.00,8484.59,12881,400,2332,
2011-07-14_11:22,8483.33,8483.33,8481.25,8482.73,9256,265,2422,
2011-07-14_11:23,8482.47,8482.47,8480.24,8480.24,10257,315,2466,
2011-07-14_11:24,8479.75,8481.16,8479.58,8481.16,11886,398,2891,
2011-07-14_11:25,8483.28,8483.67,8478.85,8478.85,12891,353,2609,
2011-07-14_11:26,8478.07,8483.89,8478.07,8481.73,13365,344,2764,
2011-07-14_11:27,8479.24,8481.01,8477.97,8477.97,14083,349,2756,
2011-07-14_11:28,8478.15,8478.15,8475.07,8475.07,14855,493,3014,
2011-07-14_11:29,8476.26,8476.26,8469.85,8472.00,14828,500,3021,
2011-07-14_11:30,8471.67,8471.67,8467.52,8467.52,15853,455,3414,
2011-07-14_11:31,8466.03,8466.03,8463.83,8464.54,16739,496,3646,
2011-07-14_11:32,8462.61,8462.61,8459.51,8459.51,22749,686,4262,
2011-07-14_11:33,8459.39,8459.39,8457.15,8457.15,27532,721,5041,
2011-07-14_11:34,8457.03,8459.09,8454.13,8459.09,20702,610,4272,
2011-07-14_11:35,8456.79,8458.08,8454.05,8454.05,18825,562,3856,
2011-07-14_11:36,8451.09,8453.70,8450.43,8453.70,20628,509,3623,
2011-07-14_11:37,8452.62,8452.62,8443.75,8443.75,27114,800,5210,
2011-07-14_11:38,8440.92,8443.02,8440.92,8443.02,20770,585,4469,
2011-07-14_11:39,8444.42,8444.42,8441.71,8441.71,17497,502,3843,
2011-07-14_11:40,8442.36,8444.46,8442.36,8442.67,14568,375,3219,
2011-07-14_11:41,8443.08,8449.39,8443.08,8449.39,11998,350,2679,
2011-07-14_11:42,8445.88,8447.55,8445.77,8446.93,12156,329,2797,
2011-07-14_11:43,8445.76,8446.78,8445.76,8446.44,9762,287,2253,
2011-07-14_11:44,8445.80,8447.07,8445.80,8446.25,8931,237,2111,
2011-07-14_11:45,8446.01,8450.46,8446.01,8450.32,9617,309,2301,
2011-07-14_11:46,8449.17,8449.17,8446.69,8447.49,10953,264,2339,
2011-07-14_11:47,8445.20,8447.92,8445.20,8446.22,10117,286,2272,
2011-07-14_11:48,8445.56,8448.20,8445.33,8448.20,10331,268,2246,
2011-07-14_11:49,8448.21,8449.00,8447.97,8448.02,9003,242,1950,
2011-07-14_11:50,8447.86,8447.86,8445.14,8445.14,9767,278,2113,
2011-07-14_11:51,8444.80,8446.11,8444.80,8445.88,8886,238,1941,
2011-07-14_11:52,8444.61,8453.01,8444.61,8453.01,9468,311,2195,
2011-07-14_11:53,8448.82,8449.39,8447.96,8447.96,7328,233,1847,
2011-07-14_11:54,8447.40,8448.73,8447.40,8448.73,9473,259,2115,
2011-07-14_11:55,8448.03,8448.84,8445.34,8445.34,9130,286,2228,
2011-07-14_11:56,8441.96,8442.51,8440.85,8441.75,13872,484,2879,
2011-07-14_11:57,8441.63,8441.63,8441.17,8441.17,10795,383,2536,
2011-07-14_11:58,8439.02,8439.30,8437.15,8439.30,10158,316,2487,
2011-07-14_11:59,8439.51,8439.51,8435.06,8436.02,13659,444,2959,
2011-07-14_12:00,8437.07,8437.07,8425.82,8425.82,22575,802,4571,
2011-07-14_12:01,8424.10,8427.99,8424.10,8427.99,27861,885,5727,
2011-07-14_12:02,8425.85,8425.85,8423.51,8424.30,23995,802,5251,
2011-07-14_12:03,8425.83,8425.83,8423.95,8423.95,18750,587,4597,
2011-07-14_12:04,8425.40,8425.40,8421.34,8421.87,19830,550,4691,
2011-07-14_12:05,8420.65,8420.65,8417.64,8417.88,18940,559,4202,
2011-07-14_12:06,8417.41,8418.54,8412.53,8412.53,23415,569,4270,
2011-07-14_12:07,8415.44,8415.85,8411.76,8411.76,22040,585,4535,
2011-07-14_12:08,8411.57,8416.38,8410.66,8416.38,19918,604,4478,
2011-07-14_12:09,8415.01,8415.73,8410.44,8415.73,19048,510,4030,
2011-07-14_12:10,8414.16,8417.13,8414.15,8417.13,14470,454,3517,
2011-07-14_12:11,8415.06,8417.51,8414.43,8414.43,13872,412,3568,
2011-07-14_12:12,8413.11,8418.91,8413.11,8415.98,13209,360,3060,
2011-07-14_12:13,8417.03,8417.03,8415.02,8415.68,14596,373,3074,
2011-07-14_12:14,8416.60,8421.19,8416.60,8420.73,13480,302,2913,
2011-07-14_12:15,8418.25,8419.54,8418.25,8419.40,10070,298,2388,
2011-07-14_12:16,8420.40,8420.40,8418.55,8418.55,9409,287,2276,
2011-07-14_12:17,8418.84,8419.43,8418.46,8419.43,9373,246,2317,
2011-07-14_12:18,8418.40,8419.15,8417.86,8417.86,9898,309,2473,
2011-07-14_12:19,8420.36,8420.36,8417.68,8417.68,9173,280,1998,
2011-07-14_12:20,8418.46,8419.43,8417.60,8418.81,9353,276,2466,
2011-07-14_12:21,8423.98,8423.98,8419.76,8421.98,10236,289,2233,
2011-07-14_12:22,8424.30,8425.69,8423.31,8424.94,9839,376,2446,
2011-07-14_12:23,8427.25,8431.22,8427.25,8431.22,11820,391,2611,
2011-07-14_12:24,8427.86,8429.13,8427.86,8428.97,10111,279,2385,
2011-07-14_12:25,8429.96,8431.90,8429.09,8431.00,8143,217,2006,
2011-07-14_12:26,8429.29,8429.88,8428.49,8428.49,7879,273,2128,
2011-07-14_12:27,8430.41,8430.41,8428.77,8428.96,8026,236,1952,
2011-07-14_12:28,8429.30,8432.76,8429.30,8430.76,8869,240,2021,
2011-07-14_12:29,8429.07,8432.30,8429.07,8429.80,8542,222,2102,
2011-07-14_12:30,8430.78,8434.01,8430.78,8433.31,9286,244,1969,
2011-07-14_12:31,8432.13,8432.99,8432.13,8432.99,8499,176,1880,
2011-07-14_12:32,8432.85,8432.85,8429.62,8429.92,9970,258,2177,
2011-07-14_12:33,8430.73,8431.86,8428.01,8428.01,8874,205,2014,
2011-07-14_12:34,8428.77,8432.16,8428.77,8430.91,9296,237,2174,
2011-07-14_12:35,8431.20,8431.20,8427.79,8428.97,9049,247,2117,
2011-07-14_12:36,8427.86,8427.86,8419.98,8420.81,11643,388,2751,
2011-07-14_12:37,8420.68,8420.68,8416.71,8419.08,23660,708,4629,
2011-07-14_12:38,8417.93,8417.93,8414.85,8414.85,20186,501,4061,
2011-07-14_12:39,8414.95,8416.97,8412.83,8412.83,15159,398,3288,
2011-07-14_12:40,8414.37,8415.67,8411.90,8415.67,14172,348,3031,
2011-07-14_12:41,8414.20,8414.45,8411.32,8411.63,14835,382,3077,
2011-07-14_12:42,8413.26,8416.02,8411.51,8416.02,13851,345,2916,
2011-07-14_12:43,8414.71,8416.66,8413.76,8416.66,13974,326,2845,
2011-07-14_12:44,8414.41,8415.83,8414.41,8415.12,10841,289,2466,
2011-07-14_12:45,8416.20,8417.76,8416.20,8417.67,11449,280,2682,
2011-07-14_12:46,8415.68,8416.69,8415.25,8416.69,12002,385,3035,
2011-07-14_12:47,8416.26,8417.09,8415.78,8416.97,10828,277,2361,
2011-07-14_12:48,8416.40,8416.40,8413.22,8413.22,10078,264,2211,
2011-07-14_12:49,8413.48,8418.35,8413.48,8417.77,10659,270,2431,
2011-07-14_12:50,8415.94,8417.12,8415.17,8415.17,10303,344,2677,
2011-07-14_12:51,8417.54,8420.26,8417.54,8419.97,11729,400,2913,
2011-07-14_12:52,8420.07,8420.66,8418.14,8418.14,13947,385,2830,
2011-07-14_12:53,8421.58,8421.91,8419.86,8419.86,15437,382,2945,
2011-07-14_12:54,8419.13,8421.23,8419.13,8421.23,11962,328,2425,
2011-07-14_12:55,8422.62,8422.62,8421.97,8421.97,9441,252,2186,
2011-07-14_12:56,8424.00,8424.61,8422.96,8422.96,10996,323,2559,
2011-07-14_12:57,8423.71,8427.30,8423.71,8427.30,11221,300,2649,
2011-07-14_12:58,8428.43,8429.50,8428.16,8428.16,12362,362,2616,
2011-07-14_12:59,8428.95,8432.65,8428.95,8430.22,13239,377,2910,
2011-07-14_13:00,8433.30,8435.66,8433.30,8435.66,13659,396,2910,
2011-07-14_13:01,8435.78,8439.24,8435.78,8439.24,15590,429,3400,
2011-07-14_13:02,8439.83,8440.76,8439.12,8439.12,13377,351,3169,
2011-07-14_13:03,8439.81,8443.78,8439.81,8443.78,14807,372,3217,
2011-07-14_13:04,8445.84,8449.22,8445.23,8449.22,14868,432,3813,
2011-07-14_13:05,8448.75,8448.87,8447.93,8448.87,17246,430,3524,
2011-07-14_13:06,8448.64,8449.37,8448.37,8449.24,15491,387,3603,
2011-07-14_13:07,8449.64,8451.15,8449.64,8451.15,14444,401,3333,
2011-07-14_13:08,8449.75,8451.40,8448.64,8448.64,15842,457,3468,
2011-07-14_13:09,8449.85,8451.70,8449.85,8450.70,15536,336,3207,
2011-07-14_13:10,8448.97,8451.89,8448.97,8450.27,15908,381,3228,
2011-07-14_13:11,8452.88,8452.88,8449.67,8451.84,15430,393,3467,
2011-07-14_13:12,8450.97,8453.86,8449.37,8449.37,14230,372,3227,
2011-07-14_13:13,8450.04,8450.04,8448.23,8448.26,14757,383,3223,
2011-07-14_13:14,8449.56,8451.72,8449.56,8450.57,18340,515,3968,
2011-07-14_13:15,8451.12,8452.65,8451.12,8451.50,18592,501,4193,
2011-07-14_13:16,8449.95,8456.16,8449.95,8456.16,19660,561,4561,
2011-07-14_13:17,8454.72,8456.84,8453.16,8454.37,19692,611,4243,
2011-07-14_13:18,8457.13,8465.09,8457.13,8464.58,19319,601,4433,
2011-07-14_13:19,8464.88,8466.09,8464.88,8466.09,19748,602,4465,
2011-07-14_13:20,8465.67,8468.42,8465.29,8468.42,20096,526,4511,
2011-07-14_13:21,8468.21,8468.35,8467.42,8467.96,19150,521,4305,
2011-07-14_13:22,8467.02,8468.88,8467.02,8467.20,19909,543,4278,
2011-07-14_13:23,8468.71,8470.45,8468.54,8470.45,24803,657,4696,
2011-07-14_13:24,8472.99,8474.00,8471.62,8473.06,26108,656,5050,
2011-07-14_13:25,8474.51,8475.43,8473.85,8474.82,33171,1061,5861,
2011-07-14_13:26,8474.82,8474.82,8474.82,8474.82,0,0,0,
2011-07-14_13:27,8474.82,8474.82,8474.82,8474.82,0,0,0,
2011-07-14_13:28,8474.82,8474.82,8474.82,8474.82,0,0,0,
2011-07-14_13:29,8474.82,8474.82,8474.82,8474.82,0,0,0,
2011-07-14_13:30,8474.82,8481.35,8474.82,8481.35,126738,4737,30586,
2011-07-15_09:01,8494.70,8503.41,8494.70,8503.41,57884,2430,15922,
2011-07-15_09:02,8502.68,8502.68,8500.71,8500.84,21506,818,5712,
2011-07-15_09:03,8497.73,8498.47,8494.52,8494.52,28117,839,6293,
2011-07-15_09:04,8491.08,8491.08,8487.06,8487.06,32570,811,6039,
2011-07-15_09:05,8483.30,8491.21,8483.30,8488.81,31362,702,5868,
2011-07-15_09:06,8488.84,8491.08,8488.84,8491.08,26579,643,5315,
2011-07-15_09:07,8494.88,8494.88,8487.62,8488.12,27585,626,5018,
2011-07-15_09:08,8484.00,8486.00,8484.00,8485.92,31085,626,4887,
2011-07-15_09:09,8487.58,8487.58,8483.26,8483.26,24513,542,4459,
2011-07-15_09:10,8481.96,8481.96,8478.00,8478.00,22147,525,4178,
2011-07-15_09:11,8475.03,8475.03,8471.28,8471.28,23922,571,4348,
2011-07-15_09:12,8471.44,8471.44,8466.52,8466.52,23003,536,4119,
2011-07-15_09:13,8466.82,8466.82,8462.05,8462.05,21782,495,4215,
2011-07-15_09:14,8467.82,8469.41,8467.82,8468.20,26994,610,5023,
2011-07-15_09:15,8468.51,8469.53,8468.51,8469.53,21840,507,4301,
2011-07-15_09:16,8468.93,8469.54,8465.19,8469.54,18910,454,4015,
2011-07-15_09:17,8466.55,8472.47,8466.55,8470.80,20022,524,4085,
2011-07-15_09:18,8472.76,8477.81,8472.76,8477.81,24763,562,4717,
2011-07-15_09:19,8477.58,8481.86,8477.58,8481.86,21467,569,4446,
2011-07-15_09:20,8483.22,8483.67,8483.14,8483.67,22800,613,4484,
2011-07-15_09:21,8484.86,8486.02,8484.86,8485.84,22217,664,4751,
2011-07-15_09:22,8487.61,8489.43,8487.61,8489.43,24525,611,4928,
2011-07-15_09:23,8489.53,8491.29,8489.53,8491.15,23628,596,4499,
2011-07-15_09:24,8490.71,8490.71,8487.27,8487.27,20936,526,4418,
2011-07-15_09:25,8488.48,8488.92,8487.54,8488.92,19086,506,4320,
2011-07-15_09:26,8484.34,8485.03,8484.34,8484.35,17301,469,4109,
2011-07-15_09:27,8483.44,8483.44,8480.99,8480.99,16188,487,3952,
2011-07-15_09:28,8479.06,8480.40,8479.06,8479.66,18511,486,3981,
2011-07-15_09:29,8476.97,8477.21,8474.58,8476.78,15433,392,3319,
2011-07-15_09:30,8477.50,8477.50,8477.25,8477.36,14757,332,3141,
2011-07-15_09:31,8478.69,8482.61,8478.69,8482.02,14450,384,3115,
2011-07-15_09:32,8482.62,8483.06,8480.59,8481.15,14650,415,3308,
2011-07-15_09:33,8480.67,8482.09,8480.67,8481.80,14943,399,3149,
2011-07-15_09:34,8481.62,8484.01,8481.62,8484.01,14937,374,3336,
2011-07-15_09:35,8484.02,8484.50,8483.79,8483.92,14054,371,3229,
2011-07-15_09:36,8485.20,8487.90,8485.20,8487.90,15035,388,3387,
2011-07-15_09:37,8492.69,8492.69,8489.88,8490.29,17223,478,3436,
2011-07-15_09:38,8491.05,8494.20,8491.05,8494.20,21688,581,4228,
2011-07-15_09:39,8498.13,8503.41,8498.13,8503.41,27570,791,5564,
2011-07-15_09:40,8508.68,8508.68,8505.28,8507.47,28619,764,5478,
2011-07-15_09:41,8510.87,8511.29,8509.54,8511.29,24429,717,5342,
2011-07-15_09:42,8511.92,8511.92,8509.21,8509.21,22689,729,5054,
2011-07-15_09:43,8509.87,8511.66,8508.69,8508.78,21192,601,4666,
2011-07-15_09:44,8508.08,8508.08,8506.36,8506.36,19462,580,4333,
2011-07-15_09:45,8504.77,8505.24,8504.26,8504.48,15331,466,3701,
2011-07-15_09:46,8504.58,8505.09,8504.04,8504.09,13014,382,3124,
2011-07-15_09:47,8503.97,8503.97,8502.47,8502.47,17097,389,3099,
2011-07-15_09:48,8501.64,8501.64,8499.47,8499.47,13519,343,2952,
2011-07-15_09:49,8497.67,8499.05,8497.20,8497.20,12047,306,2866,
2011-07-15_09:50,8503.36,8503.36,8500.76,8501.01,11419,372,2988,
2011-07-15_09:51,8499.50,8501.12,8498.80,8498.80,13587,390,2851,
2011-07-15_09:52,8499.65,8499.65,8498.01,8499.24,11009,328,2541,
2011-07-15_09:53,8498.01,8498.05,8496.97,8498.05,11770,370,2626,
2011-07-15_09:54,8499.39,8499.83,8499.07,8499.83,10800,278,2333,
2011-07-15_09:55,8500.78,8500.78,8497.05,8498.29,9651,300,2353,
2011-07-15_09:56,8501.16,8505.51,8501.16,8505.51,10789,386,2692,
2011-07-15_09:57,8505.99,8505.99,8504.15,8504.76,12646,346,2743,
2011-07-15_09:58,8506.50,8506.50,8502.91,8505.20,17711,487,3249,
2011-07-15_09:59,8506.55,8506.55,8505.94,8505.94,12545,405,2938,
2011-07-15_10:00,8505.28,8506.15,8504.67,8504.67,11319,293,2751,
2011-07-15_10:01,8504.52,8504.52,8502.99,8503.42,9947,295,2608,
2011-07-15_10:02,8503.27,8504.97,8503.27,8504.97,12032,276,2402,
2011-07-15_10:03,8503.93,8506.90,8503.93,8506.90,10401,293,2520,
2011-07-15_10:04,8505.44,8506.20,8504.20,8504.20,11843,354,2668,
2011-07-15_10:05,8506.03,8506.64,8506.03,8506.64,12805,441,3239,
2011-07-15_10:06,8506.02,8509.79,8506.02,8509.79,12761,348,2858,
2011-07-15_10:07,8506.73,8509.20,8506.04,8507.00,13438,339,2911,
2011-07-15_10:08,8505.60,8506.94,8505.60,8506.55,10190,337,2546,
2011-07-15_10:09,8506.88,8506.88,8503.75,8503.75,11949,344,2717,
2011-07-15_10:10,8505.42,8508.16,8505.24,8507.92,9656,321,2495,
2011-07-15_10:11,8508.31,8508.39,8506.52,8506.52,11972,306,2421,
2011-07-15_10:12,8509.06,8509.06,8507.46,8507.60,11695,391,2577,
2011-07-15_10:13,8506.39,8509.24,8506.29,8506.29,11573,401,2865,
2011-07-15_10:14,8505.70,8506.48,8503.88,8503.88,13299,361,2666,
2011-07-15_10:15,8504.55,8505.65,8504.43,8505.55,11999,336,2736,
2011-07-15_10:16,8505.22,8506.87,8505.22,8506.87,11474,299,2520,
2011-07-15_10:17,8505.58,8505.63,8503.95,8504.43,10790,340,2533,
2011-07-15_10:18,8504.61,8506.63,8504.61,8505.10,13454,394,2895,
2011-07-15_10:19,8505.92,8506.15,8504.58,8504.58,10805,389,2926,
2011-07-15_10:20,8505.52,8506.65,8505.52,8506.17,12616,384,2910,
2011-07-15_10:21,8504.48,8510.12,8504.48,8509.42,15758,454,3315,
2011-07-15_10:22,8510.17,8512.20,8508.97,8508.97,16794,479,3383,
2011-07-15_10:23,8514.44,8519.14,8514.44,8519.14,21948,680,4754,
2011-07-15_10:24,8517.05,8522.58,8517.05,8521.30,17889,551,4101,
2011-07-15_10:25,8520.80,8523.51,8520.80,8523.51,15346,432,3651,
2011-07-15_10:26,8520.62,8523.30,8520.62,8521.43,17320,455,3513,
2011-07-15_10:27,8523.86,8523.97,8523.02,8523.97,17784,508,3741,
2011-07-15_10:28,8524.09,8524.81,8523.01,8524.19,14034,447,3499,
2011-07-15_10:29,8520.98,8523.81,8520.98,8523.20,15519,437,3503,
2011-07-15_10:30,8525.50,8525.50,8523.18,8523.72,13725,375,2939,
2011-07-15_10:31,8524.91,8526.78,8524.91,8526.60,12604,396,3167,
2011-07-15_10:32,8528.87,8528.87,8526.20,8528.45,12626,373,2812,
2011-07-15_10:33,8528.18,8532.67,8528.18,8532.21,15721,419,3406,
2011-07-15_10:34,8532.25,8533.66,8532.01,8532.01,18550,520,3783,
2011-07-15_10:35,8533.16,8533.16,8532.66,8532.66,13117,377,3079,
2011-07-15_10:36,8531.71,8534.21,8531.71,8534.21,14020,368,3026,
2011-07-15_10:37,8535.00,8535.00,8530.79,8531.02,13391,404,3158,
2011-07-15_10:38,8534.50,8534.50,8532.72,8532.94,13908,422,2979,
2011-07-15_10:39,8531.81,8533.88,8531.55,8531.55,16076,451,3310,
2011-07-15_10:40,8531.23,8536.74,8531.23,8536.74,15352,539,3017,
2011-07-15_10:41,8541.29,8541.29,8538.52,8538.63,15740,454,3335,
2011-07-15_10:42,8541.37,8551.37,8541.37,8551.37,36666,1267,5862,
2011-07-15_10:43,8553.90,8564.08,8553.90,8564.08,49225,1454,8311,
2011-07-15_10:44,8567.34,8569.21,8567.34,8568.81,29583,877,6091,
2011-07-15_10:45,8567.06,8569.70,8566.92,8566.92,27243,712,5417,
2011-07-15_10:46,8564.79,8569.42,8564.79,8568.85,24776,645,4904,
2011-07-15_10:47,8567.34,8567.50,8566.62,8566.88,23302,543,4218,
2011-07-15_10:48,8565.16,8565.16,8563.85,8564.43,17122,497,3982,
2011-07-15_10:49,8560.49,8561.54,8558.31,8558.31,15226,402,3401,
2011-07-15_10:50,8556.54,8556.79,8556.54,8556.63,14676,386,3003,
2011-07-15_10:51,8555.67,8555.91,8555.16,8555.16,14240,325,2812,
2011-07-15_10:52,8555.18,8555.21,8553.50,8553.50,12957,278,2488,
2011-07-15_10:53,8552.74,8552.74,8550.38,8550.47,12283,303,2427,
2011-07-15_10:54,8551.93,8554.05,8551.07,8551.19,10601,290,2557,
2011-07-15_10:55,8552.04,8554.49,8552.04,8554.49,11245,313,2539,
2011-07-15_10:56,8554.67,8557.29,8554.59,8554.82,10163,285,2313,
2011-07-15_10:57,8557.50,8559.24,8557.50,8558.58,12006,309,2271,
2011-07-15_10:58,8555.00,8559.79,8555.00,8559.75,12152,364,2761,
2011-07-15_10:59,8558.07,8562.77,8558.07,8562.05,17211,429,3249,
2011-07-15_11:00,8563.32,8563.56,8561.15,8561.15,15092,522,3499,
2011-07-15_11:01,8562.69,8569.63,8562.69,8569.63,16906,513,3701,
2011-07-15_11:02,8566.86,8567.04,8566.75,8567.04,16507,422,3222,
2011-07-15_11:03,8565.03,8566.65,8565.03,8566.48,15902,425,3354,
2011-07-15_11:04,8566.93,8566.93,8566.08,8566.08,15340,358,2967,
2011-07-15_11:05,8564.58,8564.67,8564.22,8564.52,15677,452,3267,
2011-07-15_11:06,8562.64,8563.93,8562.16,8562.16,12352,335,2879,
2011-07-15_11:07,8562.67,8564.82,8562.24,8563.70,12965,386,2720,
2011-07-15_11:08,8566.28,8566.28,8564.38,8565.99,11900,330,2576,
2011-07-15_11:09,8564.59,8566.31,8564.59,8566.31,9980,272,2298,
2011-07-15_11:10,8564.35,8565.04,8563.75,8564.11,10434,303,2255,
2011-07-15_11:11,8564.41,8564.41,8561.99,8562.32,12139,350,2495,
2011-07-15_11:12,8562.51,8563.87,8561.71,8561.71,10363,236,2061,
2011-07-15_11:13,8562.47,8562.54,8560.52,8560.52,11670,322,2449,
2011-07-15_11:14,8561.66,8563.69,8561.66,8562.42,10833,304,2506,
2011-07-15_11:15,8560.97,8560.97,8559.70,8560.07,9071,273,2313,
2011-07-15_11:16,8562.93,8563.82,8562.05,8562.39,9101,289,2361,
2011-07-15_11:17,8563.40,8563.40,8560.62,8560.86,8191,237,1996,
2011-07-15_11:18,8559.95,8561.52,8559.38,8559.38,8408,263,2096,
2011-07-15_11:19,8562.02,8563.53,8562.02,8563.50,12739,373,2913,
2011-07-15_11:20,8562.66,8563.16,8561.53,8562.77,10614,323,2493,
2011-07-15_11:21,8561.16,8562.46,8561.16,8562.39,10717,281,2353,
2011-07-15_11:22,8563.82,8563.93,8563.28,8563.46,9572,295,2361,
2011-07-15_11:23,8564.64,8564.82,8564.13,8564.13,11514,348,2747,
2011-07-15_11:24,8565.04,8567.73,8565.04,8565.69,12392,362,2847,
2011-07-15_11:25,8566.89,8567.45,8566.59,8567.45,14408,451,3535,
2011-07-15_11:26,8567.78,8568.45,8566.98,8568.45,13647,391,2988,
2011-07-15_11:27,8570.01,8570.60,8568.00,8570.60,12171,396,2716,
2011-07-15_11:28,8569.94,8570.61,8569.84,8569.84,11786,382,2786,
2011-07-15_11:29,8569.17,8572.15,8569.17,8571.42,14632,407,3350,
2011-07-15_11:30,8571.08,8572.67,8571.08,8571.19,11772,333,2629,
2011-07-15_11:31,8573.53,8576.19,8573.53,8576.19,15556,538,3303,
2011-07-15_11:32,8572.34,8576.47,8572.34,8576.25,15981,455,2915,
2011-07-15_11:33,8577.65,8578.75,8576.38,8577.85,13022,386,2938,
2011-07-15_11:34,8577.18,8578.57,8576.52,8576.52,12689,377,2818,
2011-07-15_11:35,8579.27,8579.27,8577.27,8577.27,14782,414,3122,
2011-07-15_11:36,8577.87,8579.71,8576.94,8579.71,15073,355,3118,
2011-07-15_11:37,8577.84,8577.84,8576.95,8576.95,11223,343,2625,
2011-07-15_11:38,8577.53,8577.53,8575.64,8576.72,10251,277,2569,
2011-07-15_11:39,8578.42,8579.80,8578.42,8579.25,12074,416,2875,
2011-07-15_11:40,8579.42,8579.42,8576.67,8577.10,9223,242,2325,
2011-07-15_11:41,8578.19,8578.19,8576.45,8576.45,9312,300,2457,
2011-07-15_11:42,8577.29,8577.29,8574.88,8575.40,10082,267,2410,
2011-07-15_11:43,8573.17,8576.13,8573.17,8575.65,9846,269,2385,
2011-07-15_11:44,8574.43,8575.81,8572.39,8572.39,19206,633,3697,
2011-07-15_11:45,8569.06,8569.68,8567.70,8567.97,14666,460,3123,
2011-07-15_11:46,8565.73,8565.84,8564.95,8564.95,12180,314,2743,
2011-07-15_11:47,8564.90,8565.27,8563.45,8564.60,11732,400,2816,
2011-07-15_11:48,8563.13,8564.34,8563.13,8564.34,10271,345,2521,
2011-07-15_11:49,8562.40,8565.21,8561.71,8561.71,11055,397,2459,
2011-07-15_11:50,8561.82,8562.07,8560.43,8560.43,8518,266,2076,
2011-07-15_11:51,8561.05,8562.99,8561.05,8562.77,9586,268,2144,
2011-07-15_11:52,8561.67,8563.16,8561.67,8562.68,7878,220,1855,
2011-07-15_11:53,8560.87,8561.59,8560.48,8560.48,7064,227,1858,
2011-07-15_11:54,8561.98,8565.39,8561.98,8562.81,10489,226,1847,
2011-07-15_11:55,8560.60,8563.42,8560.60,8562.98,6198,189,1680,
2011-07-15_11:56,8560.91,8562.74,8560.15,8562.74,8880,267,2116,
2011-07-15_11:57,8562.10,8562.10,8561.25,8561.55,8844,295,1984,
2011-07-15_11:58,8562.77,8564.90,8562.77,8564.90,6894,246,1819,
2011-07-15_11:59,8565.50,8569.02,8565.50,8566.92,10378,310,2068,
2011-07-15_12:00,8567.70,8567.70,8565.93,8566.64,7399,321,1790,
2011-07-15_12:01,8568.04,8573.87,8568.04,8570.34,10633,419,2295,
2011-07-15_12:02,8569.99,8570.88,8569.99,8570.88,8543,247,1954,
2011-07-15_12:03,8573.62,8573.77,8572.29,8572.29,8583,310,2083,
2011-07-15_12:04,8568.31,8572.81,8568.31,8572.61,9004,301,2142,
2011-07-15_12:05,8570.79,8570.79,8569.20,8569.84,6687,231,1713,
2011-07-15_12:06,8568.85,8570.09,8568.34,8570.06,6246,199,1881,
2011-07-15_12:07,8567.79,8568.95,8567.11,8567.11,6512,207,1650,
2011-07-15_12:08,8568.53,8568.75,8567.37,8568.75,8468,224,1762,
2011-07-15_12:09,8567.43,8571.73,8567.43,8569.57,7916,226,1928,
2011-07-15_12:10,8567.51,8567.51,8565.53,8566.75,6840,199,1776,
2011-07-15_12:11,8567.84,8567.84,8565.57,8567.02,8588,369,1880,
2011-07-15_12:12,8569.03,8569.03,8566.31,8567.13,8113,266,1807,
2011-07-15_12:13,8566.03,8567.71,8566.03,8567.52,6186,209,1594,
2011-07-15_12:14,8568.27,8568.83,8567.66,8567.66,7524,268,1797,
2011-07-15_12:15,8566.05,8569.18,8566.05,8569.12,8165,228,1633,
2011-07-15_12:16,8569.80,8570.37,8569.58,8569.58,6812,214,1854,
2011-07-15_12:17,8569.98,8571.32,8569.98,8571.32,9385,263,2038,
2011-07-15_12:18,8572.15,8572.26,8571.71,8572.04,7574,235,2067,
2011-07-15_12:19,8571.79,8575.96,8571.79,8574.05,9310,278,2229,
2011-07-15_12:20,8574.26,8574.26,8571.67,8571.67,7883,225,1997,
2011-07-15_12:21,8573.56,8573.56,8568.79,8571.73,8488,256,2362,
2011-07-15_12:22,8573.43,8573.43,8570.25,8572.56,9181,254,2259,
2011-07-15_12:23,8570.80,8573.67,8570.80,8573.67,9837,290,2310,
2011-07-15_12:24,8572.17,8574.74,8572.17,8574.64,9527,247,2212,
2011-07-15_12:25,8573.65,8575.62,8573.65,8574.24,9718,286,2333,
2011-07-15_12:26,8573.58,8573.58,8569.43,8569.43,11012,291,2186,
2011-07-15_12:27,8570.98,8570.98,8568.93,8569.47,11166,292,2228,
2011-07-15_12:28,8572.53,8572.86,8571.97,8571.97,18892,475,3170,
2011-07-15_12:29,8572.45,8574.71,8571.42,8571.69,13095,312,2631,
2011-07-15_12:30,8571.02,8571.57,8571.02,8571.17,13912,317,2565,
2011-07-15_12:31,8570.53,8571.60,8569.02,8569.60,12667,317,2724,
2011-07-15_12:32,8569.54,8569.65,8569.42,8569.65,8856,242,2142,
2011-07-15_12:33,8569.63,8572.51,8569.63,8570.78,11209,306,2465,
2011-07-15_12:34,8572.68,8573.54,8572.68,8572.73,8515,265,2189,
2011-07-15_12:35,8572.15,8572.15,8569.84,8571.14,11238,266,2409,
2011-07-15_12:36,8571.57,8572.78,8570.93,8571.23,12048,306,2620,
2011-07-15_12:37,8571.04,8571.79,8571.04,8571.79,10795,263,2434,
2011-07-15_12:38,8572.48,8572.69,8572.13,8572.15,9803,263,2485,
2011-07-15_12:39,8572.18,8575.06,8572.18,8574.16,15894,443,3466,
2011-07-15_12:40,8573.08,8573.45,8572.36,8572.36,10378,356,2191,
2011-07-15_12:41,8572.36,8574.51,8570.67,8570.67,9781,286,2298,
2011-07-15_12:42,8570.17,8570.17,8567.29,8567.29,10671,334,2771,
2011-07-15_12:43,8567.47,8569.06,8567.47,8569.06,13141,371,2705,
2011-07-15_12:44,8570.32,8571.84,8570.15,8570.15,11527,359,2545,
2011-07-15_12:45,8571.85,8571.85,8568.98,8570.52,10671,304,2419,
2011-07-15_12:46,8570.77,8570.77,8568.97,8568.97,9929,267,2274,
2011-07-15_12:47,8569.35,8569.75,8568.83,8569.75,10374,294,2484,
2011-07-15_12:48,8573.38,8573.38,8569.35,8569.51,10374,299,2549,
2011-07-15_12:49,8568.81,8572.12,8568.81,8572.12,11763,373,2710,
2011-07-15_12:50,8570.18,8570.18,8569.72,8569.95,10632,322,2634,
2011-07-15_12:51,8570.03,8570.62,8567.81,8568.41,11786,366,2622,
2011-07-15_12:52,8569.02,8571.20,8569.02,8571.20,12209,335,2790,
2011-07-15_12:53,8571.42,8571.42,8568.55,8570.55,12788,327,2755,
2011-07-15_12:54,8569.91,8572.40,8569.91,8571.49,10935,297,2451,
2011-07-15_12:55,8572.10,8574.62,8572.10,8574.62,8913,242,2385,
2011-07-15_12:56,8573.86,8573.86,8569.77,8570.28,11598,325,2681,
2011-07-15_12:57,8571.58,8571.58,8568.98,8569.36,11073,421,2583,
2011-07-15_12:58,8569.99,8570.96,8567.11,8567.11,13307,364,2735,
2011-07-15_12:59,8567.82,8570.16,8567.82,8569.04,14537,392,3083,
2011-07-15_13:00,8568.02,8569.32,8566.61,8569.32,18576,394,3295,
2011-07-15_13:01,8567.79,8567.84,8565.80,8566.94,11413,293,2617,
2011-07-15_13:02,8567.90,8567.90,8565.03,8565.03,12530,359,2719,
2011-07-15_13:03,8564.54,8566.01,8564.54,8566.01,11156,302,2585,
2011-07-15_13:04,8565.21,8566.47,8562.97,8562.97,13797,380,3066,
2011-07-15_13:05,8561.09,8561.09,8558.73,8558.73,14895,465,3281,
2011-07-15_13:06,8559.67,8560.37,8557.63,8560.37,12897,414,2927,
2011-07-15_13:07,8560.19,8560.65,8558.78,8559.41,13665,447,3035,
2011-07-15_13:08,8557.34,8559.33,8557.34,8558.34,15646,445,3011,
2011-07-15_13:09,8558.00,8561.43,8558.00,8560.71,14407,433,2979,
2011-07-15_13:10,8562.30,8562.30,8559.93,8559.93,12716,476,3013,
2011-07-15_13:11,8558.91,8561.77,8558.65,8561.20,12149,408,2794,
2011-07-15_13:12,8559.31,8560.30,8558.86,8560.12,15373,436,2975,
2011-07-15_13:13,8561.41,8561.41,8559.06,8559.27,11918,415,2771,
2011-07-15_13:14,8559.85,8564.28,8559.42,8559.42,14292,406,3199,
2011-07-15_13:15,8559.53,8559.66,8558.84,8558.84,13147,367,2981,
2011-07-15_13:16,8560.57,8560.86,8559.00,8559.00,15929,479,3462,
2011-07-15_13:17,8557.77,8561.45,8557.77,8559.71,14668,355,3240,
2011-07-15_13:18,8559.84,8561.23,8559.55,8561.23,13415,412,3434,
2011-07-15_13:19,8560.69,8563.36,8559.84,8559.84,16090,428,3566,
2011-07-15_13:20,8562.47,8566.63,8562.47,8562.82,19004,447,3438,
2011-07-15_13:21,8561.59,8562.39,8561.44,8561.44,17384,470,3864,
2011-07-15_13:22,8563.22,8565.58,8563.22,8564.17,21046,597,4405,
2011-07-15_13:23,8562.93,8563.96,8561.91,8562.19,23361,667,5056,
2011-07-15_13:24,8562.67,8562.81,8561.07,8561.07,22926,602,5018,
2011-07-15_13:25,8560.50,8561.34,8559.34,8559.40,23516,618,5105,
2011-07-15_13:26,8559.40,8559.40,8559.40,8559.40,0,0,0,
2011-07-15_13:27,8559.40,8559.40,8559.40,8559.40,0,0,0,
2011-07-15_13:28,8559.40,8559.40,8559.40,8559.40,0,0,0,
2011-07-15_13:29,8559.40,8559.40,8559.40,8559.40,0,0,0,
2011-07-15_13:30,8559.40,8574.91,8559.40,8574.91,156803,6149,32491,
2011-07-18_09:01,8550.16,8550.16,8538.33,8538.96,74325,3459,20449,
2011-07-18_09:02,8536.33,8536.33,8530.14,8530.14,24571,981,6061,
2011-07-18_09:03,8526.19,8526.19,8521.31,8521.31,29900,1041,6646,
2011-07-18_09:04,8520.10,8520.10,8512.86,8515.31,41462,1167,7322,
2011-07-18_09:05,8512.87,8512.87,8510.58,8510.58,35900,936,6305,
2011-07-18_09:06,8508.45,8508.45,8506.04,8506.04,37749,903,6036,
2011-07-18_09:07,8506.17,8507.77,8504.92,8507.77,37124,764,6013,
2011-07-18_09:08,8507.36,8513.60,8507.36,8513.08,28420,736,5381,
2011-07-18_09:09,8511.16,8511.67,8510.62,8511.67,29588,764,5935,
2011-07-18_09:10,8512.98,8513.21,8510.44,8512.67,28491,654,5094,
2011-07-18_09:11,8512.00,8512.00,8509.31,8509.71,30508,860,4846,
2011-07-18_09:12,8508.08,8510.19,8507.71,8509.70,34069,1073,5745,
2011-07-18_09:13,8506.89,8508.17,8505.88,8507.87,30275,798,5776,
2011-07-18_09:14,8506.28,8511.79,8505.75,8505.75,25094,662,5201,
2011-07-18_09:15,8509.01,8509.01,8505.48,8505.48,24584,611,5178,
2011-07-18_09:16,8505.82,8505.82,8499.32,8499.32,35659,889,6251,
2011-07-18_09:17,8498.50,8498.50,8486.04,8486.04,33129,944,6259,
2011-07-18_09:18,8485.08,8485.08,8479.14,8479.14,27394,734,5550,
2011-07-18_09:19,8477.55,8477.55,8474.47,8474.47,31559,767,5713,
2011-07-18_09:20,8473.91,8478.48,8473.91,8478.48,28640,763,5392,
2011-07-18_09:21,8480.86,8480.86,8479.37,8479.64,26264,577,4913,
2011-07-18_09:22,8480.93,8486.59,8480.93,8482.79,20442,554,4438,
2011-07-18_09:23,8487.16,8487.16,8484.48,8485.47,20203,572,4228,
2011-07-18_09:24,8482.82,8484.97,8482.36,8482.36,15242,455,3721,
2011-07-18_09:25,8486.45,8486.45,8485.45,8485.84,16531,395,3442,
2011-07-18_09:26,8489.57,8489.57,8486.41,8489.11,17590,423,3693,
2011-07-18_09:27,8490.78,8494.50,8490.78,8494.32,20997,500,4008,
2011-07-18_09:28,8494.62,8494.62,8494.37,8494.58,17653,470,3627,
2011-07-18_09:29,8497.15,8497.15,8492.46,8494.46,19193,603,4081,
2011-07-18_09:30,8495.63,8496.30,8495.63,8495.96,16650,470,3780,
2011-07-18_09:31,8494.18,8496.29,8494.18,8496.29,20066,630,4759,
2011-07-18_09:32,8496.61,8503.00,8496.61,8503.00,18882,550,4221,
2011-07-18_09:33,8498.04,8505.63,8498.04,8505.63,18847,532,4008,
2011-07-18_09:34,8504.49,8504.97,8502.07,8502.07,19082,479,4097,
2011-07-18_09:35,8503.88,8503.88,8500.58,8500.58,19007,530,3994,
2011-07-18_09:36,8503.09,8503.12,8501.43,8501.43,19509,509,3916,
2011-07-18_09:37,8502.98,8502.98,8500.10,8500.10,19666,497,4136,
2011-07-18_09:38,8500.51,8501.09,8499.52,8499.52,17283,466,3539,
2011-07-18_09:39,8499.57,8499.57,8498.23,8498.93,16835,473,3789,
2011-07-18_09:40,8499.62,8502.69,8499.62,8502.58,18829,405,3482,
2011-07-18_09:41,8500.09,8500.63,8498.32,8498.32,16567,458,3805,
2011-07-18_09:42,8496.65,8499.26,8496.65,8499.26,16903,470,3728,
2011-07-18_09:43,8497.26,8503.18,8497.26,8503.18,17509,494,3892,
2011-07-18_09:44,8505.00,8505.69,8503.88,8505.69,17565,543,3770,
2011-07-18_09:45,8503.29,8509.28,8503.29,8509.28,15833,449,3330,
2011-07-18_09:46,8509.86,8510.60,8509.25,8509.58,15649,430,3516,
2011-07-18_09:47,8510.58,8511.47,8510.40,8511.47,15025,351,3445,
2011-07-18_09:48,8515.41,8515.41,8512.81,8512.81,13600,410,3225,
2011-07-18_09:49,8517.77,8519.52,8517.13,8517.13,20572,565,4614,
2011-07-18_09:50,8518.53,8521.09,8518.53,8520.52,16728,481,3745,
2011-07-18_09:51,8518.76,8522.55,8518.76,8522.48,16128,483,3661,
2011-07-18_09:52,8522.11,8524.73,8522.11,8524.29,14843,517,3366,
2011-07-18_09:53,8524.02,8524.76,8523.24,8523.35,15040,518,3715,
2011-07-18_09:54,8523.37,8523.37,8520.30,8520.30,18582,593,4174,
2011-07-18_09:55,8518.42,8520.34,8516.89,8516.94,15424,440,3689,
2011-07-18_09:56,8518.30,8519.17,8514.49,8514.49,16191,465,3866,
2011-07-18_09:57,8515.83,8515.86,8515.58,8515.58,15008,464,3842,
2011-07-18_09:58,8515.95,8521.28,8515.95,8521.28,13581,429,3440,
2011-07-18_09:59,8523.29,8523.29,8515.11,8515.21,13288,388,3100,
2011-07-18_10:00,8515.93,8518.97,8515.93,8518.97,11043,347,2946,
2011-07-18_10:01,8518.50,8520.06,8518.50,8520.06,13877,399,3090,
2011-07-18_10:02,8520.77,8521.99,8520.37,8521.82,11383,313,2743,
2011-07-18_10:03,8522.38,8522.38,8516.71,8519.10,10718,297,2729,
2011-07-18_10:04,8517.88,8520.29,8517.88,8520.29,12291,353,2828,
2011-07-18_10:05,8521.81,8523.18,8521.31,8521.48,12401,326,2739,
2011-07-18_10:06,8525.26,8525.84,8525.26,8525.56,11739,346,2898,
2011-07-18_10:07,8528.82,8530.14,8528.82,8529.04,12698,442,3056,
2011-07-18_10:08,8528.91,8532.10,8528.91,8532.10,16543,565,3456,
2011-07-18_10:09,8535.71,8541.99,8535.71,8541.99,18705,611,3934,
2011-07-18_10:10,8546.78,8550.27,8546.78,8550.27,20380,551,3933,
2011-07-18_10:11,8550.86,8553.23,8550.86,8553.20,20790,545,3970,
2011-07-18_10:12,8553.85,8553.85,8552.10,8552.40,19970,481,3925,
2011-07-18_10:13,8551.79,8553.30,8551.79,8551.91,19043,536,3731,
2011-07-18_10:14,8551.26,8551.26,8549.55,8549.55,13903,433,3322,
2011-07-18_10:15,8550.70,8560.97,8550.70,8560.97,16161,466,3322,
2011-07-18_10:16,8564.30,8574.13,8564.30,8574.13,23069,682,4717,
2011-07-18_10:17,8574.99,8577.09,8573.58,8577.03,20407,559,4290,
2011-07-18_10:18,8576.75,8578.27,8576.75,8577.97,17497,449,3737,
2011-07-18_10:19,8580.33,8580.33,8578.69,8579.07,16627,453,3817,
2011-07-18_10:20,8576.57,8577.49,8576.57,8576.87,15478,422,3513,
2011-07-18_10:21,8575.16,8575.16,8571.64,8571.64,20130,518,4169,
2011-07-18_10:22,8570.39,8572.34,8570.39,8570.72,18322,436,3684,
2011-07-18_10:23,8569.77,8569.77,8567.05,8567.05,16301,445,3183,
2011-07-18_10:24,8565.54,8565.54,8563.96,8563.96,12158,317,2995,
2011-07-18_10:25,8565.97,8565.97,8562.87,8563.54,15934,446,3738,
2011-07-18_10:26,8563.43,8563.43,8558.66,8558.66,12460,293,2539,
2011-07-18_10:27,8560.55,8560.55,8558.44,8559.62,10786,249,2340,
2011-07-18_10:28,8555.73,8557.38,8554.19,8554.19,10521,347,2561,
2011-07-18_10:29,8556.90,8557.40,8555.43,8555.43,12145,326,2530,
2011-07-18_10:30,8555.92,8556.34,8555.05,8556.34,11435,283,2478,
2011-07-18_10:31,8556.86,8556.86,8554.50,8554.69,11191,284,2298,
2011-07-18_10:32,8554.69,8554.69,8553.41,8553.41,10879,269,2315,
2011-07-18_10:33,8555.17,8555.49,8553.89,8553.89,8349,266,2199,
2011-07-18_10:34,8552.24,8555.17,8552.24,8555.17,9349,245,2132,
2011-07-18_10:35,8554.85,8554.85,8552.63,8552.83,9007,244,2060,
2011-07-18_10:36,8558.42,8558.42,8555.77,8555.77,9796,319,2438,
2011-07-18_10:37,8556.90,8557.65,8556.90,8557.40,9908,289,2305,
2011-07-18_10:38,8557.51,8559.44,8557.51,8558.39,10934,270,2354,
2011-07-18_10:39,8559.32,8560.36,8559.32,8560.36,11332,252,2065,
2011-07-18_10:40,8560.73,8563.74,8560.73,8563.74,10957,288,2414,
2011-07-18_10:41,8566.36,8568.17,8566.25,8567.69,10338,287,2306,
2011-07-18_10:42,8567.23,8569.02,8567.23,8568.69,11502,310,2474,
2011-07-18_10:43,8570.14,8570.25,8570.02,8570.25,11236,311,2552,
2011-07-18_10:44,8570.53,8570.53,8568.87,8568.87,9908,261,2242,
2011-07-18_10:45,8570.78,8570.78,8570.32,8570.41,9661,281,2331,
2011-07-18_10:46,8567.98,8570.85,8567.98,8569.22,10518,310,2460,
2011-07-18_10:47,8569.97,8571.06,8569.97,8570.87,9924,280,2285,
2011-07-18_10:48,8569.70,8569.78,8568.71,8569.78,9188,256,2301,
2011-07-18_10:49,8567.62,8570.29,8567.15,8570.19,8281,247,2095,
2011-07-18_10:50,8567.84,8567.84,8564.90,8564.90,9573,303,2102,
2011-07-18_10:51,8564.88,8566.01,8564.03,8566.01,9132,246,2091,
2011-07-18_10:52,8564.05,8565.35,8564.05,8564.53,11008,265,2232,
2011-07-18_10:53,8562.93,8565.02,8562.42,8562.42,8874,243,2144,
2011-07-18_10:54,8562.07,8562.94,8561.66,8562.94,8854,242,2324,
2011-07-18_10:55,8563.03,8563.06,8560.48,8560.48,8248,225,2050,
2011-07-18_10:56,8562.67,8563.54,8561.47,8561.49,9054,242,2185,
2011-07-18_10:57,8563.52,8563.52,8561.77,8561.77,10300,287,2381,
2011-07-18_10:58,8561.26,8563.56,8561.26,8562.82,8920,228,2184,
2011-07-18_10:59,8560.66,8562.59,8560.66,8562.08,9267,232,1957,
2011-07-18_11:00,8561.07,8562.98,8561.07,8561.80,7487,172,1864,
2011-07-18_11:01,8566.10,8566.10,8563.32,8564.45,12935,349,2524,
2011-07-18_11:02,8563.42,8567.51,8563.42,8567.51,10219,276,2235,
2011-07-18_11:03,8567.98,8567.98,8566.98,8566.98,8260,224,2036,
2011-07-18_11:04,8567.51,8568.05,8566.68,8566.68,8980,280,2174,
2011-07-18_11:05,8565.77,8565.77,8563.16,8564.82,8657,271,2238,
2011-07-18_11:06,8567.32,8567.32,8565.05,8565.69,7721,210,1939,
2011-07-18_11:07,8565.24,8567.66,8565.24,8567.66,9240,252,2143,
2011-07-18_11:08,8566.51,8566.74,8565.85,8566.74,10790,304,2369,
2011-07-18_11:09,8564.47,8564.78,8564.46,8564.78,9897,242,2090,
2011-07-18_11:10,8564.62,8564.62,8562.59,8563.32,10991,311,2498,
2011-07-18_11:11,8564.42,8564.42,8560.51,8560.51,10760,368,2385,
2011-07-18_11:12,8561.79,8561.79,8559.64,8561.53,9735,299,2101,
2011-07-18_11:13,8561.00,8562.04,8561.00,8561.00,9733,341,2239,
2011-07-18_11:14,8559.94,8559.94,8557.14,8557.14,9163,305,2114,
2011-07-18_11:15,8559.38,8559.38,8555.20,8555.71,9751,251,2124,
2011-07-18_11:16,8558.54,8559.69,8556.34,8556.34,8709,252,2201,
2011-07-18_11:17,8556.84,8556.84,8556.12,8556.28,10117,260,2260,
2011-07-18_11:18,8556.44,8556.44,8556.26,8556.36,8638,296,2400,
2011-07-18_11:19,8557.57,8557.58,8556.35,8557.58,9701,240,2158,
2011-07-18_11:20,8557.41,8557.41,8556.50,8557.02,11843,297,2513,
2011-07-18_11:21,8555.97,8556.66,8555.60,8556.41,9509,295,2280,
2011-07-18_11:22,8555.94,8556.53,8554.75,8556.53,9885,286,2337,
2011-07-18_11:23,8554.40,8554.40,8551.87,8553.10,12298,358,2859,
2011-07-18_11:24,8552.53,8552.53,8550.97,8550.97,10883,271,2341,
2011-07-18_11:25,8549.12,8550.86,8548.13,8548.13,12281,259,2458,
2011-07-18_11:26,8549.07,8549.18,8548.61,8548.94,11154,283,2502,
2011-07-18_11:27,8549.94,8550.46,8548.12,8548.12,9898,278,2481,
2011-07-18_11:28,8548.31,8548.31,8547.64,8547.64,8880,244,2335,
2011-07-18_11:29,8548.15,8548.63,8548.15,8548.61,8026,220,2245,
2011-07-18_11:30,8546.95,8547.41,8545.31,8547.41,9791,290,2313,
2011-07-18_11:31,8544.85,8547.84,8544.85,8545.88,9327,269,2097,
2011-07-18_11:32,8546.96,8547.68,8546.96,8547.58,10709,291,1921,
2011-07-18_11:33,8547.79,8548.01,8546.96,8548.01,10131,233,2037,
2011-07-18_11:34,8547.15,8548.33,8547.15,8548.33,9008,208,2396,
2011-07-18_11:35,8548.69,8548.69,8546.95,8547.90,7783,230,1870,
2011-07-18_11:36,8546.80,8547.81,8546.80,8547.30,8213,204,1883,
2011-07-18_11:37,8545.92,8547.40,8545.92,8547.40,7287,199,1764,
2011-07-18_11:38,8548.13,8548.87,8546.92,8546.92,6094,198,1773,
2011-07-18_11:39,8545.99,8549.45,8545.99,8549.45,7125,233,1975,
2011-07-18_11:40,8548.21,8548.21,8546.78,8548.13,7512,216,1726,
2011-07-18_11:41,8547.59,8548.61,8547.30,8548.61,8208,252,1971,
2011-07-18_11:42,8550.47,8553.83,8550.05,8553.83,11089,416,2689,
2011-07-18_11:43,8555.13,8559.25,8555.13,8559.25,9367,299,2379,
2011-07-18_11:44,8557.71,8559.77,8557.56,8559.77,9478,290,2130,
2011-07-18_11:45,8559.17,8561.16,8558.83,8561.16,9262,301,2170,
2011-07-18_11:46,8558.20,8560.65,8558.02,8558.02,7947,254,2099,
2011-07-18_11:47,8558.62,8559.43,8558.09,8559.43,7988,234,1929,
2011-07-18_11:48,8560.65,8561.36,8560.65,8561.11,9962,293,2134,
2011-07-18_11:49,8561.49,8561.49,8559.53,8559.75,11278,277,2251,
2011-07-18_11:50,8560.57,8562.49,8560.57,8562.46,9420,286,2019,
2011-07-18_11:51,8562.42,8563.85,8562.42,8562.99,10443,277,2167,
2011-07-18_11:52,8562.77,8563.35,8561.65,8563.08,10813,313,2388,
2011-07-18_11:53,8561.43,8563.09,8561.43,8562.53,13315,366,2533,
2011-07-18_11:54,8561.06,8561.69,8560.15,8561.69,11341,329,2499,
2011-07-18_11:55,8560.08,8561.61,8558.91,8561.61,10579,278,2324,
2011-07-18_11:56,8562.12,8562.12,8559.01,8559.18,8988,250,2001,
2011-07-18_11:57,8559.91,8560.12,8559.45,8559.45,8391,212,1952,
2011-07-18_11:58,8562.00,8562.00,8559.52,8559.99,8162,267,1995,
2011-07-18_11:59,8558.99,8559.21,8558.99,8559.04,9194,222,1841,
2011-07-18_12:00,8560.54,8560.54,8558.76,8558.76,7080,203,1675,
2011-07-18_12:01,8558.00,8562.32,8558.00,8562.32,6539,190,1699,
2011-07-18_12:02,8560.40,8560.40,8557.95,8558.34,5741,168,1538,
2011-07-18_12:03,8560.91,8560.91,8559.41,8559.41,6695,209,1792,
2011-07-18_12:04,8556.97,8557.88,8556.97,8557.52,7276,209,1772,
2011-07-18_12:05,8557.03,8558.64,8557.03,8557.24,6819,195,1635,
2011-07-18_12:06,8557.56,8560.19,8557.56,8560.19,6424,177,1648,
2011-07-18_12:07,8559.24,8559.46,8558.81,8559.46,8121,190,1656,
2011-07-18_12:08,8559.97,8559.98,8559.55,8559.55,7833,249,1652,
2011-07-18_12:09,8559.18,8559.49,8558.90,8559.49,9151,259,1836,
2011-07-18_12:10,8559.12,8560.15,8557.61,8557.97,9255,260,1970,
2011-07-18_12:11,8558.62,8559.81,8558.62,8559.32,8576,279,1898,
2011-07-18_12:12,8559.22,8560.97,8559.04,8559.89,7462,225,1822,
2011-07-18_12:13,8561.31,8561.42,8559.74,8559.74,11136,297,2231,
2011-07-18_12:14,8559.71,8562.05,8559.19,8559.19,8632,294,2138,
2011-07-18_12:15,8560.86,8562.61,8558.06,8558.06,9385,276,1853,
2011-07-18_12:16,8557.59,8560.67,8557.59,8559.38,9390,238,2094,
2011-07-18_12:17,8558.51,8558.51,8554.35,8554.35,9193,300,2047,
2011-07-18_12:18,8557.72,8560.34,8557.72,8558.91,7987,257,1997,
2011-07-18_12:19,8557.18,8558.38,8557.18,8558.05,7487,218,1919,
2011-07-18_12:20,8557.45,8557.45,8555.44,8555.80,8314,204,1886,
2011-07-18_12:21,8556.59,8557.39,8555.86,8555.86,9892,252,2018,
2011-07-18_12:22,8558.31,8558.31,8555.18,8557.29,7829,228,1972,
2011-07-18_12:23,8558.58,8558.85,8556.52,8558.69,8181,210,1888,
2011-07-18_12:24,8559.11,8559.11,8557.31,8557.41,7192,188,1871,
2011-07-18_12:25,8557.13,8557.13,8554.29,8554.29,10159,245,2294,
2011-07-18_12:26,8554.18,8556.66,8554.18,8554.21,9088,254,2275,
2011-07-18_12:27,8557.78,8557.78,8553.78,8555.59,10114,280,2450,
2011-07-18_12:28,8555.11,8556.17,8555.05,8555.05,9317,235,2143,
2011-07-18_12:29,8554.12,8556.95,8554.12,8556.95,8198,238,2008,
2011-07-18_12:30,8555.67,8557.86,8555.67,8557.86,8996,226,2051,
2011-07-18_12:31,8556.91,8558.69,8556.91,8557.93,8085,194,2025,
2011-07-18_12:32,8558.06,8558.06,8555.51,8555.51,7832,237,2101,
2011-07-18_12:33,8554.91,8554.91,8551.52,8551.52,9220,254,2238,
2011-07-18_12:34,8552.69,8553.62,8552.31,8553.06,11128,335,2670,
2011-07-18_12:35,8553.60,8553.60,8550.64,8550.64,8736,210,2081,
2011-07-18_12:36,8548.40,8549.64,8548.39,8549.34,11425,312,2600,
2011-07-18_12:37,8547.65,8547.65,8542.70,8543.32,17307,454,3463,
2011-07-18_12:38,8541.12,8541.12,8533.50,8533.50,24228,670,4665,
2011-07-18_12:39,8530.85,8531.23,8530.32,8530.32,19287,546,4250,
2011-07-18_12:40,8528.29,8530.24,8528.29,8530.24,15036,507,3551,
2011-07-18_12:41,8529.87,8529.87,8528.56,8528.98,12750,360,3121,
2011-07-18_12:42,8530.20,8530.57,8529.11,8529.11,10369,313,2682,
2011-07-18_12:43,8530.45,8533.80,8530.45,8533.80,11735,302,2602,
2011-07-18_12:44,8534.70,8535.84,8534.31,8535.84,11733,244,2343,
2011-07-18_12:45,8532.75,8535.17,8532.75,8533.61,12104,288,2471,
2011-07-18_12:46,8533.88,8536.61,8533.88,8535.05,12568,310,2772,
2011-07-18_12:47,8536.27,8536.99,8535.15,8535.15,9984,231,2212,
2011-07-18_12:48,8533.62,8535.90,8533.62,8534.49,9920,325,2593,
2011-07-18_12:49,8534.19,8535.86,8532.19,8535.86,8899,245,2085,
2011-07-18_12:50,8533.92,8534.37,8531.32,8534.37,9620,205,2081,
2011-07-18_12:51,8536.06,8538.81,8536.06,8538.81,9060,217,2193,
2011-07-18_12:52,8538.35,8539.47,8538.35,8539.37,8731,210,2030,
2011-07-18_12:53,8540.30,8540.30,8537.77,8538.69,11278,283,2342,
2011-07-18_12:54,8540.66,8543.27,8540.66,8543.27,9648,211,1928,
2011-07-18_12:55,8544.46,8548.43,8544.46,8548.43,12264,270,2376,
2011-07-18_12:56,8547.98,8547.98,8545.90,8545.90,14419,389,2926,
2011-07-18_12:57,8546.92,8553.12,8546.92,8552.05,11742,327,2554,
2011-07-18_12:58,8552.05,8554.35,8552.05,8554.35,14128,331,2600,
2011-07-18_12:59,8555.55,8555.55,8553.88,8553.88,12756,297,2691,
2011-07-18_13:00,8553.16,8554.89,8553.16,8554.73,10193,248,2467,
2011-07-18_13:01,8554.71,8555.47,8553.24,8553.80,11221,294,2612,
2011-07-18_13:02,8553.44,8553.46,8552.31,8552.31,13343,297,2667,
2011-07-18_13:03,8550.76,8554.75,8550.76,8551.74,12268,268,2729,
2011-07-18_13:04,8551.16,8553.42,8550.19,8550.19,11230,259,2560,
2011-07-18_13:05,8549.53,8551.06,8548.82,8551.06,11525,271,2603,
2011-07-18_13:06,8549.97,8549.97,8546.20,8546.20,12128,297,2645,
2011-07-18_13:07,8545.16,8545.53,8542.21,8542.92,13666,367,2857,
2011-07-18_13:08,8544.42,8545.39,8544.42,8544.87,16227,509,3582,
2011-07-18_13:09,8545.78,8546.07,8544.90,8544.90,13929,350,3077,
2011-07-18_13:10,8545.13,8548.41,8545.13,8546.76,15804,375,3095,
2011-07-18_13:11,8545.63,8548.59,8545.63,8548.59,15078,428,3356,
2011-07-18_13:12,8550.95,8551.30,8550.65,8551.09,15452,458,3387,
2011-07-18_13:13,8550.95,8551.41,8550.85,8550.85,12385,353,3228,
2011-07-18_13:14,8550.75,8551.08,8548.00,8548.00,13168,397,3211,
2011-07-18_13:15,8546.87,8548.85,8546.87,8547.70,13678,350,3084,
2011-07-18_13:16,8550.14,8550.14,8546.74,8547.69,15685,438,3330,
2011-07-18_13:17,8549.17,8549.68,8547.44,8547.44,16134,482,3634,
2011-07-18_13:18,8548.06,8548.06,8545.54,8547.51,18396,493,3708,
2011-07-18_13:19,8548.17,8548.17,8544.27,8544.27,15449,374,3475,
2011-07-18_13:20,8544.91,8545.81,8543.39,8545.81,16582,427,3939,
2011-07-18_13:21,8546.73,8546.78,8545.57,8546.78,18252,461,4025,
2011-07-18_13:22,8544.15,8544.56,8542.24,8544.36,18714,484,4206,
2011-07-18_13:23,8542.36,8546.41,8542.36,8546.41,20887,557,4644,
2011-07-18_13:24,8543.77,8545.99,8543.76,8545.64,24232,659,5099,
2011-07-18_13:25,8545.47,8545.47,8540.08,8540.08,24989,497,4890,
2011-07-18_13:26,8540.08,8540.08,8540.08,8540.08,0,0,0,
2011-07-18_13:27,8540.08,8540.08,8540.08,8540.08,0,0,0,
2011-07-18_13:28,8540.08,8540.08,8540.08,8540.08,0,0,0,
2011-07-18_13:29,8540.08,8540.08,8540.08,8540.08,0,0,0,
2011-07-18_13:30,8540.08,8540.08,8538.57,8538.57,133873,5038,31568,
2011-07-19_09:01,8528.20,8528.20,8520.77,8520.77,65509,2867,18251,
2011-07-19_09:02,8519.30,8519.30,8518.32,8518.56,25258,960,6438,
2011-07-19_09:03,8508.48,8509.47,8508.09,8508.09,31649,1027,7575,
2011-07-19_09:04,8504.89,8505.29,8504.16,8504.16,31358,1001,6593,
2011-07-19_09:05,8505.87,8509.05,8505.87,8509.05,31076,950,6282,
2011-07-19_09:06,8514.17,8516.43,8514.17,8516.43,36946,907,6401,
2011-07-19_09:07,8520.81,8524.98,8520.81,8524.79,35106,978,6356,
2011-07-19_09:08,8525.84,8530.83,8525.84,8530.83,32040,1098,6365,
2011-07-19_09:09,8530.41,8534.95,8530.41,8534.89,33059,876,6201,
2011-07-19_09:10,8536.28,8539.64,8536.28,8537.89,31553,803,5946,
2011-07-19_09:11,8539.19,8542.02,8539.19,8540.22,30873,736,5753,
2011-07-19_09:12,8542.48,8542.48,8540.52,8541.60,23246,652,5132,
2011-07-19_09:13,8541.64,8544.12,8541.64,8543.76,31429,797,5618,
2011-07-19_09:14,8539.86,8539.86,8536.93,8536.93,34389,927,6400,
2011-07-19_09:15,8533.91,8533.91,8529.15,8529.15,31465,832,5793,
2011-07-19_09:16,8528.61,8528.61,8527.38,8527.38,24525,590,4791,
2011-07-19_09:17,8527.62,8527.62,8524.88,8526.31,21050,583,4429,
2011-07-19_09:18,8524.96,8524.96,8522.57,8523.15,20066,511,4110,
2011-07-19_09:19,8525.03,8525.03,8523.18,8523.27,23124,632,4711,
2011-07-19_09:20,8526.48,8526.48,8524.07,8524.07,20069,527,4263,
2011-07-19_09:21,8524.37,8529.29,8524.37,8527.01,19181,579,4104,
2011-07-19_09:22,8530.88,8530.88,8521.70,8521.70,20542,571,4349,
2011-07-19_09:23,8523.33,8524.41,8522.79,8522.79,20247,584,4218,
2011-07-19_09:24,8527.28,8527.28,8522.13,8523.47,20470,516,4186,
2011-07-19_09:25,8523.48,8523.48,8520.81,8523.20,19821,450,3887,
2011-07-19_09:26,8522.50,8525.69,8520.93,8520.93,16380,404,3543,
2011-07-19_09:27,8524.44,8524.44,8521.72,8521.78,17061,420,3668,
2011-07-19_09:28,8524.48,8524.48,8523.11,8523.51,18248,446,3767,
2011-07-19_09:29,8526.97,8531.59,8521.93,8531.59,19177,533,4085,
2011-07-19_09:30,8529.34,8529.34,8521.88,8523.73,16761,459,4004,
2011-07-19_09:31,8527.22,8527.22,8518.43,8518.43,22355,624,4629,
2011-07-19_09:32,8514.96,8514.96,8508.04,8508.04,27871,696,5107,
2011-07-19_09:33,8507.28,8507.28,8502.35,8505.92,21638,544,4752,
2011-07-19_09:34,8501.61,8501.61,8496.43,8496.43,26129,725,5631,
2011-07-19_09:35,8497.46,8497.46,8491.43,8491.43,25614,662,5219,
2011-07-19_09:36,8493.22,8493.22,8490.79,8490.87,22617,550,4734,
2011-07-19_09:37,8492.50,8497.31,8492.50,8497.31,24374,597,4988,
2011-07-19_09:38,8498.44,8499.73,8498.36,8499.73,18197,456,3824,
2011-07-19_09:39,8500.30,8504.66,8500.30,8504.66,20757,558,3753,
2011-07-19_09:40,8507.53,8511.48,8506.75,8511.48,17683,569,3528,
2011-07-19_09:41,8512.18,8516.14,8512.18,8514.49,14962,406,3102,
2011-07-19_09:42,8515.72,8515.72,8514.33,8515.53,15223,382,3211,
2011-07-19_09:43,8515.74,8518.85,8515.74,8518.85,16282,436,3433,
2011-07-19_09:44,8518.77,8520.89,8518.39,8520.68,18419,453,3511,
2011-07-19_09:45,8521.18,8522.20,8521.18,8522.20,16204,404,3324,
2011-07-19_09:46,8524.68,8524.68,8523.81,8523.86,14415,351,3115,
2011-07-19_09:47,8524.65,8524.65,8522.60,8524.08,15819,386,3242,
2011-07-19_09:48,8523.55,8523.55,8519.47,8520.99,18949,421,3129,
2011-07-19_09:49,8521.06,8522.50,8521.06,8521.67,12351,315,2713,
2011-07-19_09:50,8518.00,8522.31,8518.00,8521.06,12620,338,2884,
2011-07-19_09:51,8519.17,8520.39,8518.37,8518.37,12837,344,2841,
2011-07-19_09:52,8517.18,8517.18,8515.27,8516.23,17823,416,3208,
2011-07-19_09:53,8516.46,8518.45,8514.78,8517.60,12306,339,2769,
2011-07-19_09:54,8517.95,8517.95,8514.82,8514.82,10287,299,2533,
2011-07-19_09:55,8515.55,8515.76,8513.91,8515.76,14555,332,2691,
2011-07-19_09:56,8513.00,8513.32,8513.00,8513.09,11059,359,2593,
2011-07-19_09:57,8511.97,8511.97,8508.89,8510.65,14429,424,3154,
2011-07-19_09:58,8510.54,8510.54,8509.69,8510.03,14080,448,2789,
2011-07-19_09:59,8510.27,8511.08,8510.27,8511.08,13416,339,2552,
2011-07-19_10:00,8507.73,8509.63,8507.73,8509.23,13106,296,2530,
2011-07-19_10:01,8516.45,8516.45,8512.66,8514.27,16623,439,3152,
2011-07-19_10:02,8521.37,8521.96,8521.34,8521.96,13549,332,2498,
2011-07-19_10:03,8522.89,8525.04,8521.39,8525.04,13603,365,2466,
2011-07-19_10:04,8523.79,8525.95,8523.79,8525.22,12238,341,2279,
2011-07-19_10:05,8523.15,8524.53,8522.79,8524.53,11524,365,2442,
2011-07-19_10:06,8527.16,8527.16,8524.57,8524.63,10935,357,2454,
2011-07-19_10:07,8522.42,8523.89,8520.95,8520.95,12319,378,2868,
2011-07-19_10:08,8516.68,8517.65,8516.68,8517.36,11346,385,2678,
2011-07-19_10:09,8516.55,8518.15,8516.55,8518.02,9287,264,1934,
2011-07-19_10:10,8517.35,8517.87,8516.58,8516.58,9406,252,2229,
2011-07-19_10:11,8515.39,8516.38,8515.39,8516.38,10747,280,2632,
2011-07-19_10:12,8519.15,8519.22,8518.99,8519.22,11433,312,2700,
2011-07-19_10:13,8518.31,8520.42,8518.31,8520.39,15241,407,3357,
2011-07-19_10:14,8519.39,8521.23,8519.39,8520.06,12502,306,2722,
2011-07-19_10:15,8520.74,8522.10,8520.74,8522.05,8334,243,2200,
2011-07-19_10:16,8520.91,8522.10,8520.91,8521.78,12523,388,2350,
2011-07-19_10:17,8520.58,8521.21,8519.57,8519.57,10320,330,2447,
2011-07-19_10:18,8522.11,8523.81,8522.00,8523.81,8195,262,2145,
2011-07-19_10:19,8522.27,8522.65,8521.87,8521.87,10983,288,2616,
2011-07-19_10:20,8525.72,8525.72,8522.86,8522.86,9582,274,2433,
2011-07-19_10:21,8527.43,8527.43,8521.73,8521.73,9344,271,2273,
2011-07-19_10:22,8526.39,8529.56,8526.39,8528.74,10260,301,2409,
2011-07-19_10:23,8527.96,8528.76,8527.96,8528.36,11813,356,2774,
2011-07-19_10:24,8530.02,8531.13,8530.02,8531.13,12653,416,2888,
2011-07-19_10:25,8533.68,8533.68,8530.97,8531.00,11789,340,2485,
2011-07-19_10:26,8532.82,8532.82,8530.74,8530.74,13482,347,2751,
2011-07-19_10:27,8531.19,8533.85,8531.19,8533.85,13215,386,2895,
2011-07-19_10:28,8532.93,8532.93,8531.14,8531.14,15556,466,2974,
2011-07-19_10:29,8532.07,8532.27,8531.59,8532.27,14835,518,3051,
2011-07-19_10:30,8532.97,8533.73,8531.50,8533.60,11176,364,2639,
2011-07-19_10:31,8536.62,8539.10,8535.31,8539.10,19934,560,3425,
2011-07-19_10:32,8537.10,8540.34,8537.10,8540.24,14161,348,2798,
2011-07-19_10:33,8540.68,8545.58,8540.68,8543.20,13628,342,2606,
2011-07-19_10:34,8543.59,8543.99,8543.26,8543.26,12575,344,2695,
2011-07-19_10:35,8546.25,8546.25,8544.20,8544.20,12061,357,2593,
2011-07-19_10:36,8547.19,8548.25,8547.19,8548.25,11616,373,2926,
2011-07-19_10:37,8550.15,8551.71,8547.86,8551.71,15085,497,3242,
2011-07-19_10:38,8549.38,8552.06,8549.38,8551.02,14198,457,2977,
2011-07-19_10:39,8552.67,8554.41,8552.67,8553.65,15619,568,3166,
2011-07-19_10:40,8553.73,8554.17,8551.58,8551.58,13122,387,2588,
2011-07-19_10:41,8553.59,8553.59,8550.96,8552.68,11939,329,2348,
2011-07-19_10:42,8548.72,8552.87,8548.72,8550.03,11521,330,2639,
2011-07-19_10:43,8548.83,8549.91,8548.83,8549.91,11706,258,2317,
2011-07-19_10:44,8548.75,8548.75,8544.48,8545.50,9270,269,2236,
2011-07-19_10:45,8546.38,8546.38,8544.26,8544.26,9926,304,2045,
2011-07-19_10:46,8543.81,8544.02,8541.60,8544.02,8223,236,1897,
2011-07-19_10:47,8544.72,8544.72,8540.87,8540.87,10271,305,2207,
2011-07-19_10:48,8541.92,8544.06,8541.92,8544.06,9082,256,1962,
2011-07-19_10:49,8544.84,8544.84,8542.07,8542.69,8578,222,1895,
2011-07-19_10:50,8542.61,8544.58,8542.61,8544.47,8301,225,1755,
2011-07-19_10:51,8544.43,8544.76,8544.10,8544.28,7422,223,1817,
2011-07-19_10:52,8545.09,8545.09,8541.36,8541.36,8157,213,2008,
2011-07-19_10:53,8541.00,8544.71,8541.00,8544.05,8769,234,2116,
2011-07-19_10:54,8543.91,8543.91,8543.34,8543.34,7827,232,2172,
2011-07-19_10:55,8542.71,8545.13,8542.71,8543.71,8535,258,1965,
2011-07-19_10:56,8544.95,8546.82,8544.86,8544.95,7234,229,1868,
2011-07-19_10:57,8545.22,8545.24,8543.10,8543.10,9774,230,1983,
2011-07-19_10:58,8543.98,8547.44,8543.98,8545.96,8492,215,1895,
2011-07-19_10:59,8546.55,8546.55,8543.68,8543.80,9272,270,2192,
2011-07-19_11:00,8545.59,8547.45,8544.66,8547.45,9685,280,2144,
2011-07-19_11:01,8547.40,8547.40,8545.92,8546.62,9033,248,1993,
2011-07-19_11:02,8547.35,8547.48,8544.11,8544.11,9462,213,1854,
2011-07-19_11:03,8545.16,8546.44,8543.92,8546.28,9017,291,2039,
2011-07-19_11:04,8550.14,8550.14,8545.98,8549.26,12715,457,2818,
2011-07-19_11:05,8549.87,8550.29,8549.77,8550.29,10505,296,2200,
2011-07-19_11:06,8549.78,8549.78,8547.56,8547.56,9758,282,2227,
2011-07-19_11:07,8548.87,8548.87,8546.06,8546.06,10344,284,2266,
2011-07-19_11:08,8549.03,8551.32,8547.52,8547.52,8290,272,2019,
2011-07-19_11:09,8550.17,8551.68,8548.50,8548.74,9565,285,2102,
2011-07-19_11:10,8548.98,8548.98,8548.03,8548.64,9713,294,2149,
2011-07-19_11:11,8546.05,8547.87,8546.05,8547.53,9497,237,1995,
2011-07-19_11:12,8546.95,8546.95,8545.84,8545.84,8031,223,2100,
2011-07-19_11:13,8544.25,8545.45,8543.51,8543.51,11339,317,2705,
2011-07-19_11:14,8544.24,8544.24,8538.72,8538.72,10229,344,2457,
2011-07-19_11:15,8539.02,8539.02,8536.32,8536.32,12358,368,2635,
2011-07-19_11:16,8535.39,8535.39,8531.21,8531.65,13187,425,3048,
2011-07-19_11:17,8532.00,8532.66,8530.93,8530.93,14137,346,2741,
2011-07-19_11:18,8530.55,8531.10,8530.55,8530.87,11557,312,2259,
2011-07-19_11:19,8529.70,8531.60,8529.70,8530.20,9101,260,2175,
2011-07-19_11:20,8531.59,8534.30,8531.59,8534.30,7258,205,1786,
2011-07-19_11:21,8532.15,8533.06,8531.46,8531.46,7346,242,1844,
2011-07-19_11:22,8530.36,8534.79,8530.36,8534.59,7286,231,1779,
2011-07-19_11:23,8533.23,8533.23,8531.47,8531.86,7671,217,1676,
2011-07-19_11:24,8533.76,8533.76,8530.21,8530.21,6720,201,1620,
2011-07-19_11:25,8531.01,8531.01,8525.18,8525.18,13135,405,2501,
2011-07-19_11:26,8524.91,8524.91,8519.56,8520.43,18830,555,3742,
2011-07-19_11:27,8521.72,8521.72,8520.27,8520.27,15241,382,2962,
2011-07-19_11:28,8520.72,8520.72,8519.67,8520.35,10616,296,2342,
2011-07-19_11:29,8518.59,8520.82,8518.59,8520.06,11423,273,2243,
2011-07-19_11:30,8518.80,8521.43,8518.80,8520.38,10364,278,2023,
2011-07-19_11:31,8519.21,8522.06,8519.21,8521.98,10061,215,1904,
2011-07-19_11:32,8519.98,8521.26,8519.98,8520.50,7455,221,1761,
2011-07-19_11:33,8520.31,8520.31,8518.89,8519.15,7783,178,1547,
2011-07-19_11:34,8520.37,8520.37,8519.44,8519.66,8524,249,1766,
2011-07-19_11:35,8520.26,8520.26,8517.03,8517.03,8179,247,1755,
2011-07-19_11:36,8519.09,8519.09,8516.44,8516.44,8739,217,1884,
2011-07-19_11:37,8515.61,8517.80,8515.61,8517.80,9092,214,1871,
2011-07-19_11:38,8516.63,8517.53,8515.23,8517.53,9496,244,1794,
2011-07-19_11:39,8515.21,8517.48,8515.03,8517.33,7954,265,1799,
2011-07-19_11:40,8517.52,8517.52,8515.62,8515.62,6919,239,1636,
2011-07-19_11:41,8518.32,8519.22,8515.67,8515.67,9305,319,2107,
2011-07-19_11:42,8518.61,8523.36,8518.08,8518.76,8238,196,1601,
2011-07-19_11:43,8518.36,8521.70,8518.36,8518.41,6372,186,1571,
2011-07-19_11:44,8521.75,8521.75,8520.42,8521.40,9500,239,1593,
2011-07-19_11:45,8524.29,8524.29,8522.98,8523.45,7509,255,1596,
2011-07-19_11:46,8526.22,8527.11,8526.02,8527.01,7573,188,1593,
2011-07-19_11:47,8525.67,8528.45,8525.67,8528.12,6462,196,1660,
2011-07-19_11:48,8526.00,8526.00,8525.11,8525.96,6450,190,1459,
2011-07-19_11:49,8527.26,8528.27,8525.84,8528.27,5769,181,1541,
2011-07-19_11:50,8527.17,8528.63,8527.17,8528.41,7746,212,1507,
2011-07-19_11:51,8530.24,8531.18,8529.18,8531.18,6950,218,1509,
2011-07-19_11:52,8529.15,8532.27,8529.15,8531.57,7897,184,1594,
2011-07-19_11:53,8530.01,8533.21,8530.01,8531.47,9038,486,1686,
2011-07-19_11:54,8532.05,8532.05,8529.43,8529.63,10908,662,2314,
2011-07-19_11:55,8529.26,8531.61,8529.26,8531.54,9026,409,1867,
2011-07-19_11:56,8531.46,8532.41,8530.92,8531.22,8414,300,1886,
2011-07-19_11:57,8530.44,8531.53,8530.44,8531.04,8053,206,1882,
2011-07-19_11:58,8530.05,8530.05,8528.83,8529.08,6997,232,1565,
2011-07-19_11:59,8529.92,8530.35,8529.17,8529.33,7963,284,1815,
2011-07-19_12:00,8530.46,8532.01,8530.46,8531.51,8088,260,1596,
2011-07-19_12:01,8530.65,8530.65,8528.47,8528.50,9698,292,1770,
2011-07-19_12:02,8527.16,8527.64,8525.72,8525.72,11075,370,2226,
2011-07-19_12:03,8526.48,8526.99,8524.67,8526.99,7946,294,1932,
2011-07-19_12:04,8528.83,8528.83,8525.20,8527.41,11437,243,1867,
2011-07-19_12:05,8527.06,8528.08,8524.77,8528.08,7747,270,1772,
2011-07-19_12:06,8529.27,8529.27,8528.35,8528.41,6721,312,1748,
2011-07-19_12:07,8526.50,8530.46,8526.50,8528.98,6665,201,1590,
2011-07-19_12:08,8528.38,8529.11,8527.82,8529.11,7312,220,1606,
2011-07-19_12:09,8527.85,8530.47,8527.85,8529.82,8989,257,1790,
2011-07-19_12:10,8529.20,8531.08,8529.20,8529.44,8560,243,1803,
2011-07-19_12:11,8528.99,8532.58,8528.99,8531.96,9212,257,1841,
2011-07-19_12:12,8530.00,8532.20,8530.00,8531.32,9405,259,1927,
2011-07-19_12:13,8531.39,8531.39,8528.86,8528.86,7515,240,1654,
2011-07-19_12:14,8531.97,8531.97,8531.11,8531.61,7201,252,1659,
2011-07-19_12:15,8530.95,8531.21,8530.25,8530.52,7733,270,1884,
2011-07-19_12:16,8531.17,8531.43,8530.77,8531.43,5734,215,1551,
2011-07-19_12:17,8534.49,8534.49,8529.35,8529.35,6549,206,1586,
2011-07-19_12:18,8529.13,8531.62,8529.13,8531.62,8100,270,1815,
2011-07-19_12:19,8531.60,8533.81,8531.51,8533.35,8027,244,1898,
2011-07-19_12:20,8533.30,8534.37,8532.11,8534.37,7080,198,1512,
2011-07-19_12:21,8531.84,8531.84,8528.67,8530.54,6963,175,1544,
2011-07-19_12:22,8533.86,8533.86,8530.68,8530.68,7312,225,1741,
2011-07-19_12:23,8530.51,8532.62,8530.49,8532.62,7796,246,1791,
2011-07-19_12:24,8532.00,8533.61,8531.26,8533.05,7572,195,1460,
2011-07-19_12:25,8533.24,8533.67,8531.43,8533.67,5955,205,1651,
2011-07-19_12:26,8532.87,8532.87,8529.33,8529.41,7839,187,1592,
2011-07-19_12:27,8531.29,8532.57,8531.29,8532.37,7090,202,1651,
2011-07-19_12:28,8535.67,8535.67,8533.99,8534.19,7292,273,1851,
2011-07-19_12:29,8535.32,8535.32,8534.62,8535.03,10410,365,2005,
2011-07-19_12:30,8536.14,8538.75,8536.14,8537.78,9562,387,2144,
2011-07-19_12:31,8540.77,8540.77,8537.14,8537.74,8469,366,2148,
2011-07-19_12:32,8539.49,8542.67,8539.49,8542.67,11180,330,2283,
2011-07-19_12:33,8543.75,8544.22,8543.22,8543.70,9643,322,2161,
2011-07-19_12:34,8544.62,8545.19,8543.58,8543.58,10014,315,2220,
2011-07-19_12:35,8543.69,8545.97,8542.98,8545.59,9718,397,2200,
2011-07-19_12:36,8544.73,8546.71,8544.73,8546.39,7859,221,2070,
2011-07-19_12:37,8541.83,8544.88,8541.76,8544.16,9465,304,2144,
2011-07-19_12:38,8545.86,8545.86,8543.71,8544.16,9342,312,2143,
2011-07-19_12:39,8545.02,8545.02,8541.73,8543.50,11359,271,2196,
2011-07-19_12:40,8544.69,8544.69,8543.46,8543.79,8732,293,2032,
2011-07-19_12:41,8542.37,8542.72,8542.37,8542.59,6879,207,1768,
2011-07-19_12:42,8544.25,8545.14,8542.73,8543.11,7353,343,1976,
2011-07-19_12:43,8542.75,8542.75,8541.43,8542.59,9070,280,2037,
2011-07-19_12:44,8546.12,8546.12,8537.20,8537.20,10303,305,2493,
2011-07-19_12:45,8534.02,8535.86,8532.80,8535.86,10919,269,2418,
2011-07-19_12:46,8537.58,8537.58,8535.06,8535.16,10095,272,2107,
2011-07-19_12:47,8535.80,8538.40,8535.80,8537.56,9817,245,1859,
2011-07-19_12:48,8537.78,8537.94,8537.66,8537.75,8088,230,1806,
2011-07-19_12:49,8537.75,8537.91,8536.94,8537.68,8806,205,1922,
2011-07-19_12:50,8539.60,8539.60,8538.05,8538.35,9337,242,1884,
2011-07-19_12:51,8536.66,8537.31,8534.53,8534.53,7713,185,1731,
2011-07-19_12:52,8536.31,8537.50,8534.83,8534.83,6541,202,1745,
2011-07-19_12:53,8536.87,8539.62,8534.78,8535.85,7446,228,1786,
2011-07-19_12:54,8537.79,8539.34,8537.74,8537.74,8117,274,1983,
2011-07-19_12:55,8538.14,8539.88,8537.89,8539.88,10407,307,2404,
2011-07-19_12:56,8542.12,8542.12,8539.39,8539.89,8325,219,2080,
2011-07-19_12:57,8540.88,8541.68,8540.88,8541.58,9551,254,2119,
2011-07-19_12:58,8542.36,8543.01,8542.36,8543.01,8868,229,2044,
2011-07-19_12:59,8541.14,8541.14,8538.07,8539.43,9716,250,2148,
2011-07-19_13:00,8540.42,8541.25,8539.93,8540.13,9849,259,2313,
2011-07-19_13:01,8540.78,8542.10,8540.69,8541.52,11036,267,2063,
2011-07-19_13:02,8542.34,8544.03,8541.71,8544.03,9975,312,2477,
2011-07-19_13:03,8542.54,8543.16,8542.29,8542.93,10983,295,2303,
2011-07-19_13:04,8544.62,8544.62,8540.67,8540.67,9249,330,2391,
2011-07-19_13:05,8541.54,8541.54,8538.72,8539.14,9523,318,2377,
2011-07-19_13:06,8539.98,8541.69,8539.98,8540.84,12252,375,2713,
2011-07-19_13:07,8540.42,8541.44,8539.21,8539.21,10729,320,2584,
2011-07-19_13:08,8539.53,8542.15,8539.53,8542.15,13500,389,2813,
2011-07-19_13:09,8541.18,8543.72,8541.18,8542.72,12091,381,2900,
2011-07-19_13:10,8542.45,8544.47,8542.45,8544.47,12816,282,2561,
2011-07-19_13:11,8543.87,8543.87,8541.47,8543.10,12007,353,2668,
2011-07-19_13:12,8543.62,8543.62,8541.47,8541.50,12184,296,2804,
2011-07-19_13:13,8540.55,8542.18,8540.55,8541.74,13378,335,2840,
2011-07-19_13:14,8542.77,8542.77,8538.97,8538.97,14692,407,3320,
2011-07-19_13:15,8541.48,8541.48,8539.80,8541.19,13109,372,3126,
2011-07-19_13:16,8541.95,8541.95,8536.78,8536.78,12684,334,3110,
2011-07-19_13:17,8538.50,8541.14,8537.24,8537.24,13555,411,3427,
2011-07-19_13:18,8537.11,8537.65,8533.46,8533.46,14829,478,3531,
2011-07-19_13:19,8534.01,8534.08,8533.38,8533.38,15880,468,3922,
2011-07-19_13:20,8533.61,8533.61,8531.32,8531.32,14660,477,3876,
2011-07-19_13:21,8532.52,8534.52,8532.23,8534.52,15611,384,3749,
2011-07-19_13:22,8533.28,8533.76,8532.07,8533.29,18400,468,4197,
2011-07-19_13:23,8531.82,8533.06,8531.44,8531.44,17952,521,4372,
2011-07-19_13:24,8535.65,8535.65,8532.19,8532.19,23079,703,4978,
2011-07-19_13:25,8532.63,8534.88,8532.63,8534.88,23092,644,4643,
2011-07-19_13:26,8534.88,8534.88,8534.88,8534.88,0,0,0,
2011-07-19_13:27,8534.88,8534.88,8534.88,8534.88,0,0,0,
2011-07-19_13:28,8534.88,8534.88,8534.88,8534.88,0,0,0,
2011-07-19_13:29,8534.88,8534.88,8534.88,8534.88,0,0,0,
2011-07-19_13:30,8534.88,8534.88,8524.57,8524.57,131991,5581,32228,
2011-07-20_09:01,8612.53,8624.10,8612.53,8624.10,99460,5698,26776,
2011-07-20_09:02,8627.82,8628.56,8627.82,8628.56,42471,2143,10431,
2011-07-20_09:03,8626.55,8626.99,8625.94,8626.99,42148,1727,9194,
2011-07-20_09:04,8626.77,8626.77,8623.26,8623.26,42646,1526,8486,
2011-07-20_09:05,8621.74,8622.80,8620.02,8620.02,43419,1414,8157,
2011-07-20_09:06,8620.79,8623.11,8620.79,8623.11,44207,1472,7765,
2011-07-20_09:07,8622.33,8624.18,8619.96,8619.96,44476,1152,7796,
2011-07-20_09:08,8619.03,8619.03,8617.57,8618.22,50729,1431,8431,
2011-07-20_09:09,8619.72,8619.72,8617.83,8618.97,43857,1135,7542,
2011-07-20_09:10,8620.05,8622.06,8619.98,8622.06,37738,1009,7033,
2011-07-20_09:11,8621.42,8623.39,8621.42,8622.46,37857,880,6310,
2011-07-20_09:12,8621.81,8625.57,8621.81,8625.57,35135,864,6361,
2011-07-20_09:13,8624.63,8626.33,8623.82,8623.82,36168,781,5927,
2011-07-20_09:14,8622.31,8627.20,8622.31,8626.20,37485,857,6240,
2011-07-20_09:15,8626.13,8627.71,8626.13,8627.28,32578,764,5802,
2011-07-20_09:16,8629.57,8631.27,8629.57,8631.27,27926,749,5617,
2011-07-20_09:17,8630.82,8634.48,8630.82,8631.25,29036,716,5282,
2011-07-20_09:18,8630.72,8633.14,8630.72,8633.14,32156,797,5655,
2011-07-20_09:19,8630.51,8632.39,8630.51,8630.58,29248,762,5511,
2011-07-20_09:20,8631.04,8631.04,8630.50,8630.84,31208,800,5656,
2011-07-20_09:21,8631.05,8633.25,8631.05,8633.25,30479,829,5930,
2011-07-20_09:22,8631.85,8631.85,8630.01,8630.01,28173,847,5680,
2011-07-20_09:23,8631.64,8631.64,8628.98,8628.98,24795,654,5187,
2011-07-20_09:24,8628.36,8628.36,8625.34,8627.46,25028,627,5067,
2011-07-20_09:25,8626.69,8626.69,8625.05,8625.28,25218,546,4820,
2011-07-20_09:26,8630.85,8632.74,8630.06,8630.87,23887,605,4793,
2011-07-20_09:27,8628.20,8631.37,8628.20,8631.25,21326,536,4386,
2011-07-20_09:28,8631.29,8633.16,8631.29,8633.16,23252,672,4804,
2011-07-20_09:29,8636.05,8637.01,8635.46,8636.75,25026,668,4659,
2011-07-20_09:30,8635.94,8638.51,8635.65,8638.51,29337,921,5734,
2011-07-20_09:31,8640.21,8650.62,8640.21,8650.62,37402,1146,6872,
2011-07-20_09:32,8651.26,8653.00,8651.26,8652.91,34051,917,6261,
2011-07-20_09:33,8654.64,8654.64,8652.62,8652.62,31632,888,6300,
2011-07-20_09:34,8652.43,8652.43,8650.27,8650.27,25146,610,5022,
2011-07-20_09:35,8650.52,8650.52,8649.11,8649.14,22808,632,4710,
2011-07-20_09:36,8649.61,8649.61,8647.53,8647.53,22596,602,4529,
2011-07-20_09:37,8648.64,8649.08,8647.58,8647.58,23341,563,4213,
2011-07-20_09:38,8648.41,8650.20,8648.41,8650.20,21162,579,4234,
2011-07-20_09:39,8648.96,8648.97,8648.39,8648.97,26684,660,4672,
2011-07-20_09:40,8649.16,8649.16,8648.05,8648.05,31184,1111,5023,
2011-07-20_09:41,8650.44,8650.57,8649.37,8649.37,22651,540,4256,
2011-07-20_09:42,8649.13,8649.13,8647.87,8647.87,21226,535,4169,
2011-07-20_09:43,8646.42,8646.73,8645.77,8645.77,21868,508,3906,
2011-07-20_09:44,8646.26,8646.35,8644.93,8644.93,18801,497,3838,
2011-07-20_09:45,8644.65,8645.91,8643.91,8644.30,19394,510,3737,
2011-07-20_09:46,8644.95,8645.08,8644.27,8644.70,18119,506,3638,
2011-07-20_09:47,8649.08,8649.08,8644.41,8645.28,20400,529,4080,
2011-07-20_09:48,8644.56,8645.74,8644.56,8645.74,17329,442,3566,
2011-07-20_09:49,8642.54,8645.40,8642.54,8642.79,17919,443,3545,
2011-07-20_09:50,8644.79,8644.79,8641.37,8641.37,19437,500,4078,
2011-07-20_09:51,8642.24,8642.24,8639.32,8640.47,17481,467,3571,
2011-07-20_09:52,8642.21,8642.21,8639.13,8639.13,17886,489,3901,
2011-07-20_09:53,8639.31,8639.31,8636.49,8637.32,16932,511,3493,
2011-07-20_09:54,8637.12,8637.58,8636.39,8637.58,17388,437,3308,
2011-07-20_09:55,8639.65,8640.59,8638.49,8638.64,16139,451,3293,
2011-07-20_09:56,8637.94,8638.18,8636.49,8638.18,15874,446,3317,
2011-07-20_09:57,8642.69,8642.69,8640.46,8640.83,16648,470,3363,
2011-07-20_09:58,8641.79,8641.79,8640.34,8640.34,15999,384,3125,
2011-07-20_09:59,8641.50,8642.41,8641.50,8642.41,15395,385,3038,
2011-07-20_10:00,8641.13,8643.44,8641.13,8643.44,16837,448,3228,
2011-07-20_10:01,8645.66,8647.08,8645.66,8647.08,20825,549,3738,
2011-07-20_10:02,8646.68,8647.65,8646.68,8647.65,17631,465,3492,
2011-07-20_10:03,8647.20,8648.99,8643.78,8648.99,17594,507,3444,
2011-07-20_10:04,8650.15,8650.99,8648.32,8648.32,19556,520,3844,
2011-07-20_10:05,8650.88,8651.63,8650.88,8651.63,17239,516,3461,
2011-07-20_10:06,8652.01,8652.15,8651.73,8651.73,19450,532,3839,
2011-07-20_10:07,8650.46,8651.46,8650.26,8651.46,21501,521,3964,
2011-07-20_10:08,8651.00,8652.94,8651.00,8652.88,20145,587,3793,
2011-07-20_10:09,8650.83,8652.18,8650.83,8651.75,16907,482,3354,
2011-07-20_10:10,8652.55,8655.43,8652.31,8655.43,16541,447,3276,
2011-07-20_10:11,8654.91,8654.93,8654.54,8654.54,13892,442,3180,
2011-07-20_10:12,8653.09,8655.09,8653.09,8654.48,14227,418,3096,
2011-07-20_10:13,8651.77,8653.46,8651.77,8653.41,13685,398,3040,
2011-07-20_10:14,8653.11,8653.11,8651.12,8651.94,13690,380,2924,
2011-07-20_10:15,8648.84,8652.82,8648.84,8651.35,14195,356,2784,
2011-07-20_10:16,8650.56,8655.56,8650.56,8654.32,15217,363,2946,
2011-07-20_10:17,8652.86,8652.86,8652.14,8652.28,14141,399,3014,
2011-07-20_10:18,8654.18,8654.18,8652.39,8652.39,13517,368,2621,
2011-07-20_10:19,8651.06,8651.06,8650.85,8650.88,11401,306,2435,
2011-07-20_10:20,8650.34,8650.34,8650.03,8650.26,12611,366,2632,
2011-07-20_10:21,8648.43,8651.26,8648.43,8651.26,12874,415,2798,
2011-07-20_10:22,8650.65,8650.79,8650.39,8650.79,11657,438,2820,
2011-07-20_10:23,8650.63,8652.08,8650.54,8650.97,15552,408,2773,
2011-07-20_10:24,8650.98,8653.61,8650.98,8653.04,12515,385,2648,
2011-07-20_10:25,8651.53,8652.49,8650.03,8650.03,12347,318,2507,
2011-07-20_10:26,8652.21,8652.78,8651.10,8652.78,11752,309,2600,
2011-07-20_10:27,8652.78,8653.42,8649.93,8653.42,12116,365,2638,
2011-07-20_10:28,8653.30,8653.30,8651.31,8651.83,13810,382,2526,
2011-07-20_10:29,8652.00,8654.13,8652.00,8653.56,12451,362,2612,
2011-07-20_10:30,8655.40,8655.40,8653.97,8654.86,13907,400,2920,
2011-07-20_10:31,8656.34,8656.34,8654.15,8656.20,16843,444,3529,
2011-07-20_10:32,8657.57,8657.57,8656.10,8656.21,12874,321,2669,
2011-07-20_10:33,8657.10,8658.34,8657.10,8658.08,15932,468,2869,
2011-07-20_10:34,8658.73,8659.79,8657.53,8659.79,12225,328,2678,
2011-07-20_10:35,8657.73,8658.41,8657.03,8657.51,13390,326,2797,
2011-07-20_10:36,8659.57,8660.22,8658.85,8659.85,12574,369,2666,
2011-07-20_10:37,8658.87,8664.83,8658.87,8664.83,13819,481,2968,
2011-07-20_10:38,8662.58,8664.89,8660.24,8664.89,15893,456,3032,
2011-07-20_10:39,8664.80,8666.20,8664.66,8666.09,13489,395,2931,
2011-07-20_10:40,8664.73,8667.36,8664.73,8665.15,12806,357,2867,
2011-07-20_10:41,8665.41,8666.38,8663.26,8666.38,15353,440,2936,
2011-07-20_10:42,8666.54,8666.55,8665.27,8665.27,18348,417,2877,
2011-07-20_10:43,8666.91,8666.91,8664.44,8665.90,16522,398,2982,
2011-07-20_10:44,8666.46,8666.46,8663.97,8663.97,12265,324,2687,
2011-07-20_10:45,8663.24,8664.90,8663.14,8663.19,12030,349,2819,
2011-07-20_10:46,8662.24,8662.61,8662.24,8662.32,12317,368,2723,
2011-07-20_10:47,8662.00,8662.00,8660.47,8660.55,13852,347,2938,
2011-07-20_10:48,8662.47,8662.47,8660.51,8662.13,11674,316,2639,
2011-07-20_10:49,8662.21,8662.21,8660.85,8660.85,10736,279,2223,
2011-07-20_10:50,8659.39,8659.39,8656.85,8656.85,10075,313,2259,
2011-07-20_10:51,8657.92,8657.92,8656.49,8656.78,10619,274,2294,
2011-07-20_10:52,8656.59,8658.17,8656.59,8658.05,10226,292,2532,
2011-07-20_10:53,8656.43,8656.43,8654.50,8655.23,10929,325,2528,
2011-07-20_10:54,8657.22,8657.22,8655.64,8655.64,12547,426,2982,
2011-07-20_10:55,8655.11,8658.08,8655.11,8658.08,13793,583,3317,
2011-07-20_10:56,8655.40,8655.49,8655.35,8655.39,13968,430,2705,
2011-07-20_10:57,8654.07,8656.02,8654.07,8656.00,10244,287,2293,
2011-07-20_10:58,8655.97,8657.19,8655.97,8657.19,12073,295,2725,
2011-07-20_10:59,8653.65,8656.43,8653.64,8653.64,10316,279,2282,
2011-07-20_11:00,8655.93,8656.39,8655.93,8656.39,9182,293,2255,
2011-07-20_11:01,8654.79,8657.36,8654.79,8655.24,11088,278,2236,
2011-07-20_11:02,8654.83,8654.83,8653.05,8653.87,10882,312,2318,
2011-07-20_11:03,8656.30,8656.30,8654.95,8654.95,10549,297,2310,
2011-07-20_11:04,8656.42,8657.13,8656.42,8657.13,12528,273,2294,
2011-07-20_11:05,8653.58,8654.47,8653.55,8653.98,12256,344,2537,
2011-07-20_11:06,8655.61,8655.98,8653.68,8654.24,12160,354,2465,
2011-07-20_11:07,8655.70,8655.70,8652.66,8652.69,10629,235,2150,
2011-07-20_11:08,8652.53,8652.68,8651.79,8652.68,8920,259,1902,
2011-07-20_11:09,8652.78,8654.60,8652.78,8654.14,8032,219,1918,
2011-07-20_11:10,8655.17,8656.07,8654.67,8654.67,9741,286,2274,
2011-07-20_11:11,8653.68,8657.06,8653.29,8655.38,11936,290,2575,
2011-07-20_11:12,8654.87,8655.72,8654.01,8654.01,11439,300,2495,
2011-07-20_11:13,8653.98,8656.57,8653.97,8656.57,10477,310,2370,
2011-07-20_11:14,8653.22,8654.50,8652.41,8652.41,8366,214,2039,
2011-07-20_11:15,8651.74,8654.63,8651.74,8653.57,10176,268,2097,
2011-07-20_11:16,8651.74,8651.74,8650.93,8651.46,10866,354,2381,
2011-07-20_11:17,8650.65,8651.78,8650.65,8651.58,10494,346,2020,
2011-07-20_11:18,8651.76,8653.08,8651.76,8651.93,9218,279,2037,
2011-07-20_11:19,8650.77,8652.50,8650.31,8650.81,7612,226,1847,
2011-07-20_11:20,8653.39,8653.86,8652.57,8652.67,11475,420,2460,
2011-07-20_11:21,8651.97,8653.01,8651.39,8651.39,9570,319,2174,
2011-07-20_11:22,8652.69,8652.90,8651.22,8651.27,9579,283,2187,
2011-07-20_11:23,8649.64,8650.55,8648.24,8648.24,11358,423,2569,
2011-07-20_11:24,8649.21,8651.50,8647.84,8647.84,11298,436,2457,
2011-07-20_11:25,8648.50,8648.50,8645.23,8646.88,12757,382,2420,
2011-07-20_11:26,8647.43,8647.80,8647.27,8647.28,17187,442,2863,
2011-07-20_11:27,8645.80,8645.94,8644.01,8644.04,11131,306,2454,
2011-07-20_11:28,8643.92,8643.92,8641.52,8641.52,9932,304,2299,
2011-07-20_11:29,8640.89,8641.34,8640.74,8640.86,10558,320,2367,
2011-07-20_11:30,8638.06,8639.79,8638.06,8638.39,10134,325,2171,
2011-07-20_11:31,8637.23,8638.49,8637.23,8637.86,9918,298,2252,
2011-07-20_11:32,8638.28,8638.28,8635.24,8635.24,10944,306,2378,
2011-07-20_11:33,8634.98,8638.57,8634.98,8638.57,10104,258,2031,
2011-07-20_11:34,8636.69,8637.24,8634.40,8634.40,10640,280,2209,
2011-07-20_11:35,8635.64,8635.76,8635.22,8635.76,10617,284,2200,
2011-07-20_11:36,8634.32,8636.06,8634.32,8636.06,10220,267,1935,
2011-07-20_11:37,8634.93,8636.08,8634.61,8634.61,6777,217,1774,
2011-07-20_11:38,8637.59,8643.00,8637.59,8641.05,8578,245,1951,
2011-07-20_11:39,8641.00,8642.40,8640.95,8642.40,6626,199,1611,
2011-07-20_11:40,8641.35,8642.57,8641.35,8641.46,7267,194,1703,
2011-07-20_11:41,8640.67,8642.74,8640.67,8642.74,7932,253,1855,
2011-07-20_11:42,8641.90,8641.90,8639.03,8640.08,7825,253,1736,
2011-07-20_11:43,8639.73,8641.30,8639.62,8641.30,8237,271,1809,
2011-07-20_11:44,8639.97,8639.97,8637.66,8638.58,9095,260,1972,
2011-07-20_11:45,8640.15,8643.80,8640.15,8641.98,9610,300,2038,
2011-07-20_11:46,8641.28,8641.74,8639.54,8641.46,9720,271,2097,
2011-07-20_11:47,8641.57,8643.51,8641.57,8643.51,9976,278,2262,
2011-07-20_11:48,8642.59,8643.73,8640.81,8641.53,8771,236,1802,
2011-07-20_11:49,8641.75,8641.75,8639.77,8639.86,7920,235,1688,
2011-07-20_11:50,8643.07,8645.14,8642.11,8645.14,7365,241,1848,
2011-07-20_11:51,8642.39,8651.01,8642.39,8650.84,12458,378,2535,
2011-07-20_11:52,8646.80,8646.87,8646.10,8646.10,11145,330,2447,
2011-07-20_11:53,8646.69,8646.69,8644.66,8645.72,8816,341,2185,
2011-07-20_11:54,8647.63,8649.76,8647.32,8649.76,8925,301,1889,
2011-07-20_11:55,8649.23,8650.23,8649.23,8650.23,8482,212,1774,
2011-07-20_11:56,8650.63,8652.80,8649.57,8649.57,10263,248,2067,
2011-07-20_11:57,8648.76,8649.59,8648.25,8648.25,10650,266,2104,
2011-07-20_11:58,8647.67,8650.22,8647.67,8650.07,8132,228,2007,
2011-07-20_11:59,8649.42,8651.41,8649.13,8651.41,8126,222,1902,
2011-07-20_12:00,8649.73,8649.73,8648.11,8649.23,7678,211,1851,
2011-07-20_12:01,8648.92,8650.52,8648.83,8650.52,9816,287,1933,
2011-07-20_12:02,8650.41,8650.41,8647.67,8647.96,9154,339,2252,
2011-07-20_12:03,8648.41,8648.95,8647.72,8647.91,9416,258,1815,
2011-07-20_12:04,8647.83,8649.33,8647.39,8647.49,7051,256,1857,
2011-07-20_12:05,8646.24,8648.77,8646.24,8647.66,8432,233,1904,
2011-07-20_12:06,8646.37,8647.63,8645.01,8646.32,8199,247,1895,
2011-07-20_12:07,8645.93,8648.76,8645.93,8646.59,7758,282,1849,
2011-07-20_12:08,8647.82,8647.82,8644.94,8644.94,7830,291,1932,
2011-07-20_12:09,8645.61,8649.47,8645.61,8646.89,8607,311,1961,
2011-07-20_12:10,8646.03,8647.44,8645.14,8647.44,8246,290,1961,
2011-07-20_12:11,8648.11,8648.11,8644.24,8644.24,7071,314,1755,
2011-07-20_12:12,8644.17,8645.91,8644.17,8645.91,8001,297,1992,
2011-07-20_12:13,8645.41,8645.41,8643.07,8645.15,8464,311,2105,
2011-07-20_12:14,8644.10,8644.10,8641.78,8641.78,7555,229,1798,
2011-07-20_12:15,8641.55,8641.77,8641.20,8641.20,7811,224,1887,
2011-07-20_12:16,8641.05,8642.45,8640.20,8640.20,8983,242,1870,
2011-07-20_12:17,8641.17,8645.95,8641.17,8645.47,10232,299,2190,
2011-07-20_12:18,8644.31,8645.38,8641.86,8641.86,8723,254,2103,
2011-07-20_12:19,8643.34,8647.52,8643.34,8647.00,8467,230,2030,
2011-07-20_12:20,8645.02,8645.74,8643.52,8645.74,12447,263,2004,
2011-07-20_12:21,8645.97,8648.10,8645.26,8645.26,8863,250,2303,
2011-07-20_12:22,8644.99,8648.95,8644.99,8648.34,9616,301,1954,
2011-07-20_12:23,8648.92,8650.83,8648.92,8650.76,7523,284,2177,
2011-07-20_12:24,8651.25,8653.56,8649.58,8651.50,9462,290,2437,
2011-07-20_12:25,8649.84,8651.62,8649.84,8651.43,9244,263,2077,
2011-07-20_12:26,8648.81,8648.83,8647.00,8648.82,9258,245,2055,
2011-07-20_12:27,8652.57,8652.57,8650.39,8650.39,9627,304,2254,
2011-07-20_12:28,8652.87,8654.01,8649.69,8653.96,9123,317,2168,
2011-07-20_12:29,8651.68,8651.68,8648.40,8648.40,9381,264,2080,
2011-07-20_12:30,8649.73,8651.77,8649.73,8651.77,9901,271,2031,
2011-07-20_12:31,8650.99,8653.05,8650.24,8653.05,11617,392,2637,
2011-07-20_12:32,8650.82,8655.49,8650.82,8655.49,15604,550,3419,
2011-07-20_12:33,8656.27,8658.12,8656.27,8657.83,12762,406,2905,
2011-07-20_12:34,8657.03,8660.41,8657.03,8660.41,18863,706,4059,
2011-07-20_12:35,8662.44,8663.79,8660.82,8660.99,10958,359,2739,
2011-07-20_12:36,8659.49,8663.15,8659.49,8661.94,12371,423,3014,
2011-07-20_12:37,8662.08,8662.08,8659.23,8659.23,13753,323,2514,
2011-07-20_12:38,8656.58,8657.99,8656.29,8656.90,9635,291,2287,
2011-07-20_12:39,8656.79,8658.78,8656.41,8656.41,10744,330,2533,
2011-07-20_12:40,8654.93,8656.30,8654.58,8654.96,10830,307,2634,
2011-07-20_12:41,8655.00,8656.38,8654.43,8654.43,10425,314,2538,
2011-07-20_12:42,8653.86,8657.03,8653.86,8655.30,10869,277,2205,
2011-07-20_12:43,8654.85,8659.80,8654.85,8659.80,11815,350,2833,
2011-07-20_12:44,8660.54,8660.54,8657.60,8657.60,10477,309,2519,
2011-07-20_12:45,8658.48,8660.37,8658.48,8660.37,10831,261,2295,
2011-07-20_12:46,8661.16,8661.16,8658.04,8658.04,9751,253,2356,
2011-07-20_12:47,8658.12,8659.99,8658.05,8658.88,10290,267,2258,
2011-07-20_12:48,8658.71,8660.97,8658.71,8660.40,12196,326,2518,
2011-07-20_12:49,8660.91,8660.91,8658.75,8658.75,11890,335,2524,
2011-07-20_12:50,8659.33,8659.33,8658.45,8658.78,10902,335,2355,
2011-07-20_12:51,8658.80,8662.24,8658.80,8662.24,11690,296,2592,
2011-07-20_12:52,8664.26,8664.26,8658.84,8660.16,11950,338,2610,
2011-07-20_12:53,8660.70,8662.69,8660.70,8662.64,10276,369,2802,
2011-07-20_12:54,8662.95,8666.72,8662.95,8665.39,16302,511,3513,
2011-07-20_12:55,8665.40,8669.30,8665.40,8669.30,15341,478,3264,
2011-07-20_12:56,8670.03,8670.52,8669.03,8669.03,13425,411,3074,
2011-07-20_12:57,8669.97,8670.22,8669.83,8670.22,16250,450,3090,
2011-07-20_12:58,8670.26,8674.93,8670.26,8674.93,16130,519,3471,
2011-07-20_12:59,8680.00,8680.00,8678.22,8678.22,20577,713,4941,
2011-07-20_13:00,8682.43,8685.79,8682.43,8683.89,22064,880,5095,
2011-07-20_13:01,8688.98,8694.28,8688.98,8694.25,27503,939,6323,
2011-07-20_13:02,8693.70,8696.91,8693.70,8696.91,24027,776,5717,
2011-07-20_13:03,8696.50,8696.50,8694.74,8694.74,19706,543,4157,
2011-07-20_13:04,8696.58,8696.58,8690.41,8692.95,16751,471,4186,
2011-07-20_13:05,8690.74,8692.56,8688.00,8692.56,18155,501,4332,
2011-07-20_13:06,8691.47,8692.35,8690.78,8692.35,18183,550,4338,
2011-07-20_13:07,8693.54,8693.54,8690.21,8690.73,15434,485,4011,
2011-07-20_13:08,8692.84,8698.02,8692.84,8698.02,19719,683,5335,
2011-07-20_13:09,8694.52,8697.14,8694.52,8696.83,20855,681,4640,
2011-07-20_13:10,8699.94,8701.79,8699.94,8701.79,21372,599,4976,
2011-07-20_13:11,8704.11,8704.11,8700.40,8701.62,22431,617,5207,
2011-07-20_13:12,8702.26,8702.26,8699.96,8700.38,17734,460,3953,
2011-07-20_13:13,8702.19,8702.19,8695.42,8698.67,18545,529,4467,
2011-07-20_13:14,8700.29,8700.83,8697.11,8698.00,15996,478,4056,
2011-07-20_13:15,8698.97,8698.97,8696.86,8697.13,19081,498,4692,
2011-07-20_13:16,8693.87,8696.43,8693.87,8694.68,19388,577,5240,
2011-07-20_13:17,8695.02,8696.49,8691.57,8696.49,19101,638,4966,
2011-07-20_13:18,8699.35,8699.38,8698.74,8699.17,23464,721,5435,
2011-07-20_13:19,8702.71,8702.71,8700.64,8701.92,24699,697,5798,
2011-07-20_13:20,8703.89,8703.89,8696.28,8698.04,19979,577,5280,
2011-07-20_13:21,8697.08,8704.40,8697.08,8700.52,21280,551,5327,
2011-07-20_13:22,8699.65,8699.79,8698.12,8699.11,21664,657,5589,
2011-07-20_13:23,8701.10,8701.48,8696.94,8701.48,24222,680,5793,
2011-07-20_13:24,8701.67,8701.67,8698.96,8700.35,28092,713,6215,
2011-07-20_13:25,8702.78,8702.78,8700.55,8702.68,31182,689,6342,
2011-07-20_13:26,8702.68,8702.68,8702.68,8702.68,0,0,0,
2011-07-20_13:27,8702.68,8702.68,8702.68,8702.68,0,0,0,
2011-07-20_13:28,8702.68,8702.68,8702.68,8702.68,0,0,0,
2011-07-20_13:29,8702.68,8702.68,8702.68,8702.68,0,0,0,
2011-07-20_13:30,8702.68,8706.17,8702.68,8706.17,163223,6224,36248,
2011-07-21_09:01,8705.84,8706.18,8700.51,8700.51,70521,4156,21555,
2011-07-21_09:02,8700.32,8701.68,8700.32,8701.46,32128,1534,7461,
2011-07-21_09:03,8699.72,8699.72,8697.99,8697.99,32548,1254,7388,
2011-07-21_09:04,8697.79,8697.79,8693.63,8693.63,38799,1205,7505,
2011-07-21_09:05,8692.36,8694.18,8692.36,8693.07,42737,1105,7332,
2011-07-21_09:06,8689.71,8690.30,8688.04,8688.04,41429,997,6770,
2011-07-21_09:07,8686.71,8686.71,8683.05,8683.05,41641,882,5969,
2011-07-21_09:08,8684.59,8686.20,8683.43,8686.15,38150,985,6331,
2011-07-21_09:09,8687.59,8690.80,8687.59,8690.76,33009,945,6222,
2011-07-21_09:10,8691.66,8692.16,8691.07,8692.16,36423,942,6737,
2011-07-21_09:11,8693.95,8695.88,8693.95,8695.88,35268,1040,6938,
2011-07-21_09:12,8695.82,8697.85,8695.55,8697.32,36099,1013,6901,
2011-07-21_09:13,8695.56,8696.88,8695.56,8696.84,30837,907,6815,
2011-07-21_09:14,8697.31,8699.42,8697.31,8699.42,36798,944,6575,
2011-07-21_09:15,8703.23,8704.17,8703.20,8703.20,32541,816,6130,
2011-07-21_09:16,8705.36,8707.66,8705.36,8707.66,33883,813,6389,
2011-07-21_09:17,8710.88,8715.43,8710.88,8715.43,32224,917,6958,
2011-07-21_09:18,8717.17,8720.60,8716.62,8720.60,33628,1051,7653,
2011-07-21_09:19,8722.17,8723.69,8721.85,8723.69,34493,971,6605,
2011-07-21_09:20,8723.10,8725.97,8723.10,8725.97,32282,898,6279,
2011-07-21_09:21,8724.02,8724.02,8721.67,8722.23,30031,866,6249,
2011-07-21_09:22,8721.08,8721.27,8720.26,8721.07,32966,903,6782,
2011-07-21_09:23,8718.54,8719.48,8718.54,8719.48,33050,761,5521,
2011-07-21_09:24,8717.62,8719.25,8717.49,8719.25,30970,700,5555,
2011-07-21_09:25,8716.49,8717.22,8716.49,8716.88,27077,665,5502,
2011-07-21_09:26,8717.03,8717.37,8716.47,8717.37,22658,602,4631,
2011-07-21_09:27,8716.93,8717.44,8715.42,8715.42,23494,651,4694,
2011-07-21_09:28,8716.06,8718.48,8716.06,8718.48,26472,615,4753,
2011-07-21_09:29,8717.68,8717.68,8715.81,8716.46,23070,606,4911,
2011-07-21_09:30,8716.27,8718.21,8715.63,8715.63,26582,741,5027,
2011-07-21_09:31,8716.05,8716.05,8715.00,8715.00,26194,626,4588,
2011-07-21_09:32,8715.29,8715.29,8714.82,8714.82,23202,665,5390,
2011-07-21_09:33,8718.08,8718.08,8714.75,8714.75,21606,649,5399,
2011-07-21_09:34,8715.47,8715.47,8712.52,8712.52,23197,706,5024,
2011-07-21_09:35,8712.99,8715.85,8711.90,8711.90,20339,628,5003,
2011-07-21_09:36,8711.39,8711.82,8710.45,8710.45,22532,561,4745,
2011-07-21_09:37,8709.53,8709.65,8709.37,8709.65,22557,603,4722,
2011-07-21_09:38,8709.72,8709.72,8708.80,8708.80,22895,908,4924,
2011-07-21_09:39,8709.85,8709.85,8708.04,8708.41,21294,674,4408,
2011-07-21_09:40,8706.51,8707.42,8704.67,8704.67,18088,442,3829,
2011-07-21_09:41,8706.51,8706.51,8704.14,8705.10,18185,460,4287,
2011-07-21_09:42,8705.96,8705.96,8702.50,8703.15,19727,501,3868,
2011-07-21_09:43,8701.77,8702.19,8701.77,8702.19,16920,503,3800,
2011-07-21_09:44,8703.61,8704.93,8702.73,8702.83,18958,604,4043,
2011-07-21_09:45,8703.14,8705.00,8703.14,8704.02,18250,505,3822,
2011-07-21_09:46,8706.30,8707.01,8706.30,8707.01,19243,489,3542,
2011-07-21_09:47,8708.19,8710.73,8708.19,8710.73,15988,462,3536,
2011-07-21_09:48,8708.64,8709.34,8706.89,8708.58,15548,456,3443,
2011-07-21_09:49,8707.66,8707.89,8706.82,8707.74,13996,451,3467,
2011-07-21_09:50,8707.08,8707.89,8707.08,8707.88,12773,428,3366,
2011-07-21_09:51,8706.68,8708.91,8706.68,8707.01,13446,372,3045,
2011-07-21_09:52,8707.46,8707.46,8706.05,8706.05,16066,457,3443,
2011-07-21_09:53,8706.72,8706.72,8705.27,8705.27,15821,442,3723,
2011-07-21_09:54,8704.78,8704.95,8703.76,8703.76,14105,423,3287,
2011-07-21_09:55,8703.27,8704.70,8702.55,8702.55,15091,401,3034,
2011-07-21_09:56,8702.53,8704.20,8702.53,8703.79,13602,403,3253,
2011-07-21_09:57,8702.53,8706.11,8702.53,8705.83,13970,340,3156,
2011-07-21_09:58,8701.41,8706.21,8701.41,8703.91,13986,335,3104,
2011-07-21_09:59,8703.67,8705.35,8703.57,8703.60,15380,457,3168,
2011-07-21_10:00,8704.32,8704.32,8702.91,8703.61,13174,355,2826,
2011-07-21_10:01,8704.31,8704.31,8702.50,8702.50,11916,330,2751,
2011-07-21_10:02,8702.39,8705.94,8702.39,8705.66,15352,524,3486,
2011-07-21_10:03,8705.44,8705.47,8704.61,8704.80,16352,592,3808,
2011-07-21_10:04,8703.53,8709.74,8703.53,8709.74,14393,444,3390,
2011-07-21_10:05,8712.25,8714.60,8711.90,8711.90,16617,486,4347,
2011-07-21_10:06,8715.26,8715.26,8713.15,8713.62,15785,460,3210,
2011-07-21_10:07,8712.74,8716.36,8711.38,8716.36,14945,420,3116,
2011-07-21_10:08,8715.32,8715.32,8711.56,8712.03,13603,360,2885,
2011-07-21_10:09,8714.37,8714.37,8712.30,8712.76,14729,482,3134,
2011-07-21_10:10,8714.36,8714.36,8713.28,8713.30,14027,437,2992,
2011-07-21_10:11,8715.57,8715.57,8712.54,8712.54,12385,400,3081,
2011-07-21_10:12,8713.06,8714.44,8711.26,8714.44,12759,386,3163,
2011-07-21_10:13,8715.96,8715.96,8714.14,8714.37,16013,507,3577,
2011-07-21_10:14,8716.30,8716.30,8713.21,8713.21,14876,450,3384,
2011-07-21_10:15,8712.16,8712.16,8711.15,8711.15,18023,572,3905,
2011-07-21_10:16,8711.37,8711.37,8710.52,8711.01,12958,426,3090,
2011-07-21_10:17,8711.46,8711.46,8710.62,8710.73,14667,384,3049,
2011-07-21_10:18,8710.96,8710.96,8708.60,8708.60,14235,435,2952,
2011-07-21_10:19,8709.63,8714.70,8709.63,8714.70,14448,493,3712,
2011-07-21_10:20,8714.23,8714.23,8712.50,8712.86,13376,363,3006,
2011-07-21_10:21,8713.84,8713.84,8711.64,8711.64,13027,410,2975,
2011-07-21_10:22,8712.34,8715.06,8712.34,8714.78,14373,387,2907,
2011-07-21_10:23,8712.37,8712.37,8710.73,8710.73,13024,432,3120,
2011-07-21_10:24,8710.17,8710.87,8709.97,8709.97,14053,450,3196,
2011-07-21_10:25,8708.70,8710.33,8708.70,8710.25,14087,424,3172,
2011-07-21_10:26,8711.65,8712.62,8709.93,8709.93,16580,524,3633,
2011-07-21_10:27,8707.84,8708.53,8707.78,8708.29,14655,445,3434,
2011-07-21_10:28,8705.81,8708.41,8705.81,8707.98,15322,458,3372,
2011-07-21_10:29,8706.07,8707.38,8706.07,8706.80,14139,444,3194,
2011-07-21_10:30,8703.05,8704.17,8702.74,8702.95,15056,462,3304,
2011-07-21_10:31,8703.15,8705.52,8703.15,8705.03,14362,501,3333,
2011-07-21_10:32,8705.23,8705.23,8700.83,8700.83,15618,430,3293,
2011-07-21_10:33,8702.52,8702.52,8700.02,8701.59,21007,533,3589,
2011-07-21_10:34,8700.90,8703.29,8700.90,8701.13,15804,430,3378,
2011-07-21_10:35,8700.04,8700.36,8699.52,8700.36,15483,410,2985,
2011-07-21_10:36,8699.84,8700.64,8696.36,8696.36,14174,459,3133,
2011-07-21_10:37,8698.67,8699.24,8697.69,8697.69,15987,491,3377,
2011-07-21_10:38,8699.32,8700.76,8697.39,8697.39,27780,848,7639,
2011-07-21_10:39,8696.64,8699.68,8696.64,8699.62,12046,317,2821,
2011-07-21_10:40,8694.86,8696.63,8694.86,8696.63,13455,372,3080,
2011-07-21_10:41,8695.63,8697.55,8695.63,8697.55,12840,335,2865,
2011-07-21_10:42,8693.85,8696.28,8693.54,8693.81,14657,403,3058,
2011-07-21_10:43,8696.34,8696.34,8690.63,8690.84,12435,316,2845,
2011-07-21_10:44,8694.85,8696.45,8694.84,8694.84,14330,404,3294,
2011-07-21_10:45,8693.13,8699.18,8693.13,8699.18,15181,398,3597,
2011-07-21_10:46,8694.94,8694.94,8693.02,8693.02,11921,375,2764,
2011-07-21_10:47,8693.50,8696.76,8693.50,8696.59,13160,389,3245,
2011-07-21_10:48,8695.44,8695.44,8693.06,8694.96,12987,476,3276,
2011-07-21_10:49,8695.62,8695.62,8694.50,8695.11,12069,375,2936,
2011-07-21_10:50,8696.71,8697.89,8696.08,8697.89,12539,400,2702,
2011-07-21_10:51,8699.58,8700.47,8699.26,8700.11,10391,297,2356,
2011-07-21_10:52,8697.59,8700.18,8697.59,8698.67,11708,276,2245,
2011-07-21_10:53,8698.06,8698.06,8695.68,8697.52,11457,335,2285,
2011-07-21_10:54,8698.26,8699.77,8698.26,8698.87,10958,300,2430,
2011-07-21_10:55,8696.19,8697.93,8695.48,8697.43,14869,432,3107,
2011-07-21_10:56,8695.44,8695.44,8694.58,8694.58,13006,336,2550,
2011-07-21_10:57,8696.52,8697.23,8696.26,8697.23,12455,424,2572,
2011-07-21_10:58,8693.38,8695.02,8693.38,8694.40,14478,395,2797,
2011-07-21_10:59,8695.79,8697.99,8695.45,8697.99,12031,357,2631,
2011-07-21_11:00,8696.79,8697.84,8696.79,8697.84,12816,356,2444,
2011-07-21_11:01,8698.91,8698.91,8695.05,8696.50,12640,373,2526,
2011-07-21_11:02,8697.54,8698.79,8697.43,8698.79,10858,405,2652,
2011-07-21_11:03,8697.84,8702.25,8697.84,8699.83,12187,326,2364,
2011-07-21_11:04,8698.54,8701.23,8698.54,8701.02,10374,310,2344,
2011-07-21_11:05,8701.22,8701.22,8698.08,8698.45,10286,307,2429,
2011-07-21_11:06,8699.07,8699.30,8698.58,8699.08,10104,335,2396,
2011-07-21_11:07,8699.04,8699.70,8699.04,8699.70,10596,296,2314,
2011-07-21_11:08,8699.32,8700.31,8698.09,8699.91,11668,307,2487,
2011-07-21_11:09,8700.70,8700.70,8698.41,8698.48,11870,303,2291,
2011-07-21_11:10,8698.33,8699.09,8698.33,8699.04,10296,307,2251,
2011-07-21_11:11,8697.91,8698.61,8697.07,8698.61,10543,294,2164,
2011-07-21_11:12,8700.48,8700.48,8699.51,8699.51,11162,281,2218,
2011-07-21_11:13,8699.03,8699.03,8697.69,8698.63,9811,262,2137,
2011-07-21_11:14,8698.62,8699.33,8698.62,8699.16,9598,271,2404,
2011-07-21_11:15,8698.84,8698.84,8697.70,8697.82,10040,298,2286,
2011-07-21_11:16,8697.40,8700.97,8697.40,8700.02,12719,317,2448,
2011-07-21_11:17,8697.47,8698.86,8697.47,8698.86,10879,322,2295,
2011-07-21_11:18,8700.77,8700.77,8698.82,8698.82,12042,291,2605,
2011-07-21_11:19,8701.58,8704.61,8700.99,8700.99,10479,375,2556,
2011-07-21_11:20,8699.03,8701.20,8699.03,8701.15,11766,312,2312,
2011-07-21_11:21,8702.24,8702.38,8701.54,8702.33,11887,350,2597,
2011-07-21_11:22,8702.72,8703.05,8701.85,8701.85,13177,343,2535,
2011-07-21_11:23,8704.12,8704.12,8702.90,8703.12,13261,382,2769,
2011-07-21_11:24,8702.18,8703.40,8702.18,8703.40,10565,290,2575,
2011-07-21_11:25,8704.30,8706.28,8704.30,8704.61,10575,289,2490,
2011-07-21_11:26,8704.62,8706.51,8704.62,8706.51,13637,367,2910,
2011-07-21_11:27,8706.25,8706.36,8705.13,8705.19,12239,336,2968,
2011-07-21_11:28,8707.35,8707.35,8703.77,8705.83,13328,407,2981,
2011-07-21_11:29,8706.66,8706.66,8704.35,8704.35,11613,287,2494,
2011-07-21_11:30,8705.03,8706.24,8704.56,8706.22,11209,316,2660,
2011-07-21_11:31,8706.85,8706.85,8703.05,8703.23,11571,297,3044,
2011-07-21_11:32,8705.88,8705.88,8702.50,8702.61,10207,264,2149,
2011-07-21_11:33,8703.13,8704.51,8703.13,8703.47,12336,326,2501,
2011-07-21_11:34,8704.10,8705.78,8701.76,8701.76,11909,331,2604,
2011-07-21_11:35,8703.18,8704.64,8702.40,8702.42,9937,237,2299,
2011-07-21_11:36,8703.94,8704.88,8703.66,8704.88,10464,263,2315,
2011-07-21_11:37,8703.56,8703.56,8702.37,8702.37,9864,271,2128,
2011-07-21_11:38,8702.46,8702.88,8700.80,8702.88,9019,303,2331,
2011-07-21_11:39,8702.36,8702.36,8699.40,8700.40,9031,256,2221,
2011-07-21_11:40,8700.49,8700.61,8698.71,8698.71,10738,317,2424,
2011-07-21_11:41,8700.38,8700.38,8697.98,8699.61,10082,351,2284,
2011-07-21_11:42,8699.14,8699.75,8698.85,8699.75,9633,290,2642,
2011-07-21_11:43,8699.29,8699.29,8697.33,8699.04,9099,305,2310,
2011-07-21_11:44,8697.53,8698.94,8695.45,8695.55,9667,283,2201,
2011-07-21_11:45,8697.77,8697.77,8697.10,8697.10,9998,360,2113,
2011-07-21_11:46,8696.31,8698.24,8696.31,8698.24,10933,319,2428,
2011-07-21_11:47,8697.33,8697.57,8695.00,8695.90,8851,290,2081,
2011-07-21_11:48,8700.62,8700.62,8695.09,8695.09,7244,216,1867,
2011-07-21_11:49,8694.28,8698.73,8694.28,8698.73,7397,302,2065,
2011-07-21_11:50,8697.81,8697.81,8696.78,8697.37,9069,301,2258,
2011-07-21_11:51,8697.85,8699.25,8697.84,8698.04,9324,256,2225,
2011-07-21_11:52,8698.12,8698.12,8696.82,8697.34,8966,243,2186,
2011-07-21_11:53,8697.37,8698.38,8696.05,8697.99,9688,392,2177,
2011-07-21_11:54,8698.48,8701.38,8697.09,8697.37,8261,279,2158,
2011-07-21_11:55,8698.07,8698.07,8696.72,8697.50,7885,232,2023,
2011-07-21_11:56,8697.62,8700.12,8697.58,8700.12,9324,314,2200,
2011-07-21_11:57,8697.08,8697.08,8695.23,8695.52,9876,269,2109,
2011-07-21_11:58,8695.22,8696.37,8695.22,8696.03,9261,242,1835,
2011-07-21_11:59,8695.97,8697.90,8695.97,8697.32,8858,217,2011,
2011-07-21_12:00,8696.46,8698.00,8695.57,8698.00,9350,262,1984,
2011-07-21_12:01,8697.39,8699.66,8697.39,8699.66,9229,287,1864,
2011-07-21_12:02,8698.51,8699.43,8697.53,8699.27,8296,282,2132,
2011-07-21_12:03,8698.21,8702.44,8696.50,8702.44,7902,254,1890,
2011-07-21_12:04,8701.61,8701.61,8698.20,8700.45,7646,218,1754,
2011-07-21_12:05,8698.53,8698.53,8696.52,8696.52,7480,240,1879,
2011-07-21_12:06,8697.74,8697.74,8697.28,8697.65,7135,237,1827,
2011-07-21_12:07,8697.42,8699.35,8697.42,8699.17,7480,228,1705,
2011-07-21_12:08,8697.30,8697.94,8695.64,8695.64,8817,215,1967,
2011-07-21_12:09,8698.95,8699.83,8696.97,8696.97,7136,206,1961,
2011-07-21_12:10,8697.09,8697.98,8695.56,8697.98,7463,222,1708,
2011-07-21_12:11,8696.57,8697.28,8696.57,8697.14,10070,282,2084,
2011-07-21_12:12,8696.62,8699.91,8696.62,8699.60,8264,272,2058,
2011-07-21_12:13,8698.96,8700.11,8698.96,8699.87,8741,290,2108,
2011-07-21_12:14,8697.67,8699.49,8696.56,8699.49,12437,284,2175,
2011-07-21_12:15,8699.19,8700.11,8699.19,8700.11,10050,270,2342,
2011-07-21_12:16,8697.08,8697.82,8697.08,8697.82,8534,265,2102,
2011-07-21_12:17,8698.59,8698.59,8697.03,8697.34,9702,238,2034,
2011-07-21_12:18,8697.01,8697.98,8697.01,8697.92,11124,340,2672,
2011-07-21_12:19,8696.47,8697.22,8696.47,8697.22,11745,329,2708,
2011-07-21_12:20,8698.79,8698.79,8695.72,8695.72,10932,286,2452,
2011-07-21_12:21,8695.41,8695.96,8695.25,8695.96,8129,222,2047,
2011-07-21_12:22,8693.90,8695.58,8693.88,8694.32,10230,291,2461,
2011-07-21_12:23,8695.52,8696.42,8695.52,8695.56,11184,288,2290,
2011-07-21_12:24,8693.01,8693.10,8692.99,8692.99,8960,260,2238,
2011-07-21_12:25,8691.77,8700.23,8691.77,8698.21,11787,333,2926,
2011-07-21_12:26,8696.48,8696.48,8693.20,8693.32,12502,337,2686,
2011-07-21_12:27,8696.31,8696.31,8693.08,8695.72,10740,313,2318,
2011-07-21_12:28,8696.65,8697.56,8695.66,8695.66,10106,298,2453,
2011-07-21_12:29,8695.44,8697.62,8695.44,8697.39,10143,298,2368,
2011-07-21_12:30,8697.33,8701.88,8697.33,8700.41,12066,408,3747,
2011-07-21_12:31,8698.33,8702.92,8698.33,8701.13,14580,445,3813,
2011-07-21_12:32,8700.63,8701.16,8698.24,8700.68,11457,327,2485,
2011-07-21_12:33,8697.80,8702.43,8697.80,8702.43,11353,312,2631,
2011-07-21_12:34,8702.06,8702.06,8699.69,8702.03,12817,401,3137,
2011-07-21_12:35,8700.46,8701.81,8699.03,8701.81,11428,297,2507,
2011-07-21_12:36,8700.53,8702.03,8698.46,8702.03,10131,278,2322,
2011-07-21_12:37,8703.13,8703.13,8699.80,8699.80,11178,354,2454,
2011-07-21_12:38,8699.24,8701.65,8698.26,8701.65,11175,295,2385,
2011-07-21_12:39,8699.25,8699.25,8696.48,8696.90,12452,329,2471,
2011-07-21_12:40,8698.67,8698.67,8695.75,8696.66,17569,508,3768,
2011-07-21_12:41,8697.72,8698.27,8696.17,8696.17,11243,376,2791,
2011-07-21_12:42,8696.46,8697.03,8695.59,8696.50,9806,278,2330,
2011-07-21_12:43,8697.73,8697.73,8696.17,8696.67,11596,348,2521,
2011-07-21_12:44,8694.34,8696.99,8694.34,8696.99,12065,297,2520,
2011-07-21_12:45,8696.53,8697.43,8695.53,8695.53,12281,332,2910,
2011-07-21_12:46,8693.53,8696.02,8693.53,8694.12,13786,385,3080,
2011-07-21_12:47,8695.31,8695.31,8694.26,8694.44,10933,338,2714,
2011-07-21_12:48,8693.75,8694.34,8691.63,8691.63,11607,283,2505,
2011-07-21_12:49,8692.48,8694.07,8692.20,8692.20,15132,405,3018,
2011-07-21_12:50,8690.23,8690.50,8687.81,8689.96,14380,371,2772,
2011-07-21_12:51,8688.77,8689.29,8687.89,8689.29,15035,407,3300,
2011-07-21_12:52,8687.31,8687.42,8686.95,8686.95,14278,394,3176,
2011-07-21_12:53,8686.70,8686.94,8684.39,8684.39,15158,413,3314,
2011-07-21_12:54,8687.42,8687.42,8685.97,8686.78,16016,427,3321,
2011-07-21_12:55,8688.17,8688.60,8686.58,8688.60,15257,378,3216,
2011-07-21_12:56,8690.64,8695.15,8688.50,8695.15,13958,437,3705,
2011-07-21_12:57,8691.24,8693.89,8691.24,8693.68,13571,334,2789,
2011-07-21_12:58,8693.51,8696.75,8693.51,8693.84,12436,300,2590,
2011-07-21_12:59,8696.14,8698.73,8696.14,8698.46,12735,304,2810,
2011-07-21_13:00,8697.87,8698.33,8695.32,8698.33,12893,365,3157,
2011-07-21_13:01,8697.54,8700.23,8697.01,8697.01,14829,354,3215,
2011-07-21_13:02,8697.21,8699.48,8697.21,8698.03,16496,445,3459,
2011-07-21_13:03,8698.39,8700.88,8698.39,8700.36,21631,496,3917,
2011-07-21_13:04,8700.28,8701.15,8700.28,8701.11,15868,370,3300,
2011-07-21_13:05,8702.93,8706.50,8700.79,8706.50,16284,395,3446,
2011-07-21_13:06,8705.57,8705.57,8702.42,8702.72,14955,416,3326,
2011-07-21_13:07,8706.29,8706.29,8701.56,8702.78,15613,352,3212,
2011-07-21_13:08,8703.48,8705.17,8703.45,8703.87,15815,443,3356,
2011-07-21_13:09,8702.56,8704.41,8702.56,8704.41,16860,561,3450,
2011-07-21_13:10,8705.73,8705.73,8701.19,8701.19,14883,424,3198,
2011-07-21_13:11,8701.25,8702.28,8700.55,8702.28,16761,493,3486,
2011-07-21_13:12,8700.86,8703.38,8700.53,8703.38,14499,395,2971,
2011-07-21_13:13,8702.37,8702.37,8699.68,8700.32,12654,322,2921,
2011-07-21_13:14,8700.22,8702.04,8700.22,8700.49,13944,365,3221,
2011-07-21_13:15,8701.75,8701.75,8698.68,8698.68,17092,389,3294,
2011-07-21_13:16,8699.27,8699.59,8699.27,8699.59,13350,359,3203,
2011-07-21_13:17,8696.58,8698.96,8696.58,8698.54,14304,429,3557,
2011-07-21_13:18,8699.37,8699.38,8696.50,8696.50,17981,465,3893,
2011-07-21_13:19,8695.56,8697.68,8695.56,8696.20,20236,572,4252,
2011-07-21_13:20,8697.87,8699.07,8697.21,8697.21,18619,476,4328,
2011-07-21_13:21,8694.50,8694.50,8693.17,8693.42,19585,493,4231,
2011-07-21_13:22,8695.76,8696.91,8695.71,8696.91,23147,496,4716,
2011-07-21_13:23,8696.79,8696.79,8693.96,8693.96,26590,620,5336,
2011-07-21_13:24,8694.50,8696.31,8694.50,8695.43,28716,635,5474,
2011-07-21_13:25,8694.93,8700.05,8694.93,8699.79,31899,652,5429,
2011-07-21_13:26,8699.79,8699.79,8699.79,8699.79,0,0,0,
2011-07-21_13:27,8699.79,8699.79,8699.79,8699.79,0,0,0,
2011-07-21_13:28,8699.79,8699.79,8699.79,8699.79,0,0,0,
2011-07-21_13:29,8699.79,8699.79,8699.79,8699.79,0,0,0,
2011-07-21_13:30,8699.79,8717.14,8699.79,8717.14,176085,6360,36153,
2011-07-22_09:01,8770.95,8775.52,8770.95,8772.81,97034,4577,26175,
2011-07-22_09:02,8771.40,8771.40,8769.51,8770.20,36443,1494,9753,
2011-07-22_09:03,8769.52,8770.20,8768.53,8768.53,43843,1650,10177,
2011-07-22_09:04,8769.19,8769.19,8763.04,8763.04,52253,1543,9485,
2011-07-22_09:05,8765.75,8765.75,8761.36,8761.36,46875,1184,8493,
2011-07-22_09:06,8761.46,8762.13,8759.59,8759.59,50111,1176,8242,
2011-07-22_09:07,8759.05,8761.01,8759.05,8760.66,48273,1154,7803,
2011-07-22_09:08,8759.01,8759.01,8755.30,8755.71,42824,942,7223,
2011-07-22_09:09,8755.53,8757.26,8755.53,8757.26,52369,1028,7993,
2011-07-22_09:10,8757.24,8759.89,8757.24,8759.89,48524,1052,7574,
2011-07-22_09:11,8761.76,8765.71,8761.76,8765.71,40035,1047,7420,
2011-07-22_09:12,8765.17,8766.03,8765.17,8766.03,40987,1014,7374,
2011-07-22_09:13,8766.86,8767.81,8766.86,8767.45,39170,954,7404,
2011-07-22_09:14,8764.87,8765.63,8763.69,8765.17,41792,947,7290,
2011-07-22_09:15,8763.65,8763.65,8759.77,8759.77,37119,910,6814,
2011-07-22_09:16,8760.00,8760.37,8758.64,8758.64,37915,796,6639,
2011-07-22_09:17,8758.41,8758.55,8756.94,8756.94,32139,778,6277,
2011-07-22_09:18,8755.63,8756.28,8754.08,8754.08,34144,878,6512,
2011-07-22_09:19,8753.50,8753.50,8750.01,8750.01,36559,825,6468,
2011-07-22_09:20,8748.42,8748.42,8747.24,8747.63,32085,757,5983,
2011-07-22_09:21,8744.54,8745.27,8743.24,8743.24,27347,647,5448,
2011-07-22_09:22,8744.32,8750.19,8741.09,8750.19,27037,733,6141,
2011-07-22_09:23,8755.15,8756.08,8755.15,8756.08,32254,794,6390,
2011-07-22_09:24,8755.52,8758.78,8755.52,8758.78,27185,734,5314,
2011-07-22_09:25,8758.48,8758.48,8756.84,8757.52,25443,683,5295,
2011-07-22_09:26,8758.34,8761.14,8758.34,8761.14,27222,690,5266,
2011-07-22_09:27,8761.51,8761.51,8760.45,8760.45,25660,739,5348,
2011-07-22_09:28,8757.57,8758.82,8757.16,8758.82,29926,761,5591,
2011-07-22_09:29,8759.24,8759.24,8756.48,8756.48,27295,847,5962,
2011-07-22_09:30,8755.38,8758.20,8754.68,8757.75,24527,720,5578,
2011-07-22_09:31,8757.69,8758.82,8757.69,8758.25,27410,666,5573,
2011-07-22_09:32,8756.57,8758.45,8756.57,8758.45,28399,864,5768,
2011-07-22_09:33,8754.20,8756.18,8754.20,8756.18,27390,737,5694,
2011-07-22_09:34,8756.10,8758.77,8756.10,8758.77,27114,772,6015,
2011-07-22_09:35,8758.16,8758.16,8755.56,8756.73,23109,693,5108,
2011-07-22_09:36,8754.41,8754.41,8751.01,8752.78,22473,692,5425,
2011-07-22_09:37,8751.74,8752.03,8747.75,8747.75,24885,598,5017,
2011-07-22_09:38,8748.33,8755.99,8748.33,8755.99,22866,613,4980,
2011-07-22_09:39,8759.88,8759.88,8755.80,8755.80,24529,662,5785,
2011-07-22_09:40,8756.83,8757.11,8754.00,8754.00,21223,612,4872,
2011-07-22_09:41,8751.71,8754.54,8751.71,8754.54,19161,523,4559,
2011-07-22_09:42,8753.83,8753.83,8752.01,8753.34,18887,508,4156,
2011-07-22_09:43,8754.92,8754.92,8752.52,8752.95,17134,496,3911,
2011-07-22_09:44,8754.57,8756.27,8754.57,8755.94,17920,491,4312,
2011-07-22_09:45,8754.47,8756.90,8753.83,8756.90,20165,556,3965,
2011-07-22_09:46,8753.60,8756.28,8752.88,8752.88,21957,644,4430,
2011-07-22_09:47,8754.20,8756.35,8754.12,8755.88,22802,651,4721,
2011-07-22_09:48,8755.49,8756.99,8755.49,8756.88,16918,530,3862,
2011-07-22_09:49,8757.61,8759.95,8757.05,8759.95,17895,536,4056,
2011-07-22_09:50,8759.65,8759.65,8756.57,8758.15,17947,527,4077,
2011-07-22_09:51,8759.25,8759.25,8757.87,8758.00,18189,565,4124,
2011-07-22_09:52,8757.89,8760.42,8757.89,8760.42,20037,577,4098,
2011-07-22_09:53,8760.90,8761.23,8757.43,8757.43,28546,642,4852,
2011-07-22_09:54,8757.46,8759.79,8757.46,8758.71,21145,549,4394,
2011-07-22_09:55,8759.81,8760.05,8757.72,8757.72,21604,540,4224,
2011-07-22_09:56,8756.50,8758.73,8756.50,8758.73,21627,495,4071,
2011-07-22_09:57,8757.52,8757.52,8755.67,8755.67,16283,464,3518,
2011-07-22_09:58,8754.54,8754.54,8753.72,8753.95,18738,552,3898,
2011-07-22_09:59,8752.47,8754.69,8752.47,8754.69,20163,543,4084,
2011-07-22_10:00,8750.94,8755.24,8750.94,8753.49,18926,529,4000,
2011-07-22_10:01,8752.18,8756.24,8752.18,8755.37,23197,576,4604,
2011-07-22_10:02,8757.66,8757.75,8756.72,8757.08,19110,421,3971,
2011-07-22_10:03,8756.32,8757.72,8756.32,8757.72,17601,461,3762,
2011-07-22_10:04,8757.06,8759.41,8757.06,8758.99,21767,522,4396,
2011-07-22_10:05,8758.41,8758.41,8756.44,8757.29,18934,465,3852,
2011-07-22_10:06,8757.31,8759.51,8757.31,8758.68,16424,416,3670,
2011-07-22_10:07,8757.95,8759.05,8756.90,8756.90,15166,502,3739,
2011-07-22_10:08,8757.49,8758.11,8757.49,8758.11,16714,413,3553,
2011-07-22_10:09,8754.60,8758.63,8754.60,8756.50,17525,430,3613,
2011-07-22_10:10,8756.77,8760.07,8756.09,8756.09,16750,494,3632,
2011-07-22_10:11,8758.00,8759.84,8757.59,8759.84,16623,431,3375,
2011-07-22_10:12,8757.87,8759.67,8757.29,8759.67,15580,395,3367,
2011-07-22_10:13,8757.32,8757.40,8756.33,8756.33,15906,386,3415,
2011-07-22_10:14,8756.45,8758.22,8756.45,8758.22,17291,406,3507,
2011-07-22_10:15,8759.36,8759.36,8756.65,8759.05,18172,468,3666,
2011-07-22_10:16,8760.74,8762.43,8758.31,8762.43,17403,445,3573,
2011-07-22_10:17,8759.40,8763.43,8758.57,8763.43,19137,459,3713,
2011-07-22_10:18,8763.99,8763.99,8762.59,8763.04,19474,535,4235,
2011-07-22_10:19,8765.90,8768.61,8763.87,8768.61,19424,548,4016,
2011-07-22_10:20,8763.52,8766.36,8763.52,8766.26,19113,509,3841,
2011-07-22_10:21,8768.10,8768.10,8766.20,8766.20,19513,510,4249,
2011-07-22_10:22,8765.46,8767.75,8765.46,8767.75,15156,402,3594,
2011-07-22_10:23,8764.71,8765.55,8763.35,8764.37,15947,405,3243,
2011-07-22_10:24,8765.60,8765.60,8763.96,8765.01,15262,438,3396,
2011-07-22_10:25,8765.68,8765.68,8763.47,8764.45,14408,366,3442,
2011-07-22_10:26,8764.38,8765.20,8763.54,8763.54,16056,419,3321,
2011-07-22_10:27,8764.10,8764.58,8761.89,8762.70,15052,385,3458,
2011-07-22_10:28,8763.36,8764.59,8762.36,8764.10,13138,321,3134,
2011-07-22_10:29,8764.75,8764.75,8762.55,8762.74,11563,340,2897,
2011-07-22_10:30,8764.40,8765.86,8764.16,8765.86,13084,382,2900,
2011-07-22_10:31,8764.25,8765.17,8764.25,8765.17,16664,425,3258,
2011-07-22_10:32,8766.49,8767.44,8766.49,8767.25,19237,493,3528,
2011-07-22_10:33,8765.49,8768.04,8765.49,8767.25,13571,379,3164,
2011-07-22_10:34,8768.82,8781.09,8768.82,8781.09,35851,1123,6415,
2011-07-22_10:35,8782.57,8783.54,8781.84,8781.84,30823,775,5107,
2011-07-22_10:36,8783.67,8784.91,8783.67,8783.82,31486,715,5281,
2011-07-22_10:37,8784.09,8785.63,8784.09,8784.21,30827,663,5219,
2011-07-22_10:38,8785.72,8785.72,8784.58,8785.05,24546,565,4625,
2011-07-22_10:39,8787.24,8791.42,8787.24,8791.42,28381,834,5510,
2011-07-22_10:40,8794.14,8794.48,8791.28,8794.48,30043,715,5253,
2011-07-22_10:41,8793.50,8793.50,8792.38,8792.94,23222,567,4591,
2011-07-22_10:42,8791.12,8791.47,8789.51,8790.69,23090,502,3976,
2011-07-22_10:43,8790.53,8790.74,8786.59,8786.59,17205,434,3412,
2011-07-22_10:44,8786.80,8787.54,8786.66,8786.66,16414,426,3459,
2011-07-22_10:45,8786.20,8786.20,8783.88,8783.88,17656,445,3689,
2011-07-22_10:46,8782.58,8787.51,8782.58,8784.73,15965,446,3744,
2011-07-22_10:47,8785.57,8785.81,8783.85,8785.81,14867,369,3172,
2011-07-22_10:48,8784.73,8785.82,8782.90,8784.41,14886,410,3515,
2011-07-22_10:49,8787.38,8787.38,8784.04,8784.04,17985,474,3718,
2011-07-22_10:50,8783.45,8785.36,8783.45,8785.36,16807,440,3649,
2011-07-22_10:51,8786.59,8786.76,8786.05,8786.05,17743,498,3652,
2011-07-22_10:52,8787.37,8787.37,8783.36,8783.61,17102,472,3335,
2011-07-22_10:53,8784.41,8786.55,8782.00,8786.55,15487,395,3220,
2011-07-22_10:54,8786.82,8787.63,8783.75,8787.63,14527,365,3031,
2011-07-22_10:55,8781.91,8784.36,8781.91,8784.32,17031,386,3229,
2011-07-22_10:56,8778.93,8785.07,8778.93,8782.43,17344,396,3627,
2011-07-22_10:57,8782.32,8784.00,8781.86,8782.04,15972,415,3409,
2011-07-22_10:58,8780.25,8784.80,8780.25,8784.14,12324,341,2792,
2011-07-22_10:59,8783.32,8783.32,8779.52,8779.52,12235,349,2908,
2011-07-22_11:00,8785.02,8785.02,8782.03,8782.03,14103,401,3164,
2011-07-22_11:01,8783.30,8787.63,8783.30,8786.63,15474,474,3679,
2011-07-22_11:02,8788.87,8788.87,8782.34,8787.48,11829,323,2634,
2011-07-22_11:03,8785.03,8788.21,8783.39,8783.39,16451,347,2910,
2011-07-22_11:04,8785.55,8785.76,8782.95,8782.95,18464,413,3498,
2011-07-22_11:05,8786.58,8786.58,8785.53,8785.79,16785,345,3229,
2011-07-22_11:06,8785.56,8785.56,8784.70,8784.70,16072,426,3065,
2011-07-22_11:07,8782.60,8783.77,8782.59,8782.59,16659,376,3254,
2011-07-22_11:08,8783.00,8783.00,8781.05,8781.06,14559,350,2827,
2011-07-22_11:09,8777.53,8785.52,8777.53,8785.00,16731,476,3650,
2011-07-22_11:10,8782.77,8785.05,8782.77,8784.72,14378,361,3107,
2011-07-22_11:11,8785.29,8788.06,8785.18,8785.53,13330,402,2993,
2011-07-22_11:12,8786.35,8786.35,8782.36,8782.36,12018,338,2748,
2011-07-22_11:13,8780.80,8781.72,8780.69,8780.69,12535,293,2661,
2011-07-22_11:14,8780.13,8780.92,8780.13,8780.92,13000,351,2581,
2011-07-22_11:15,8780.84,8781.77,8777.87,8777.90,10712,271,2397,
2011-07-22_11:16,8777.54,8783.04,8777.54,8782.36,12230,323,2785,
2011-07-22_11:17,8781.25,8781.25,8778.55,8778.55,12382,343,2947,
2011-07-22_11:18,8779.41,8782.53,8779.41,8782.53,10992,289,2756,
2011-07-22_11:19,8781.37,8781.53,8779.77,8779.77,15049,422,3833,
2011-07-22_11:20,8778.60,8781.78,8778.60,8778.82,12201,317,2665,
2011-07-22_11:21,8781.03,8781.03,8777.22,8777.96,12916,362,2881,
2011-07-22_11:22,8777.40,8780.02,8777.40,8780.02,13124,331,2958,
2011-07-22_11:23,8777.20,8778.05,8777.20,8777.47,13486,379,2796,
2011-07-22_11:24,8777.55,8778.23,8777.28,8777.28,14144,367,3006,
2011-07-22_11:25,8776.04,8780.05,8776.04,8777.01,13049,338,2822,
2011-07-22_11:26,8777.90,8781.67,8777.90,8781.67,12069,274,2912,
2011-07-22_11:27,8782.94,8784.04,8782.94,8783.99,12702,343,3325,
2011-07-22_11:28,8786.47,8787.57,8784.99,8786.13,23230,540,5221,
2011-07-22_11:29,8787.45,8787.45,8784.75,8786.38,16431,380,3191,
2011-07-22_11:30,8787.25,8787.25,8785.57,8785.57,12878,343,2849,
2011-07-22_11:31,8785.76,8785.76,8782.63,8784.06,14308,398,2892,
2011-07-22_11:32,8783.61,8786.51,8783.40,8786.51,12486,320,2549,
2011-07-22_11:33,8783.63,8785.15,8783.63,8784.07,13383,328,2568,
2011-07-22_11:34,8784.34,8784.34,8782.92,8782.92,14573,308,2563,
2011-07-22_11:35,8782.36,8782.36,8779.00,8779.00,9820,268,2202,
2011-07-22_11:36,8781.61,8781.61,8780.35,8780.72,9714,272,2328,
2011-07-22_11:37,8780.48,8780.48,8777.46,8778.13,10721,259,2300,
2011-07-22_11:38,8778.11,8779.53,8778.11,8779.51,12004,314,2307,
2011-07-22_11:39,8779.75,8784.92,8779.75,8782.04,13626,287,2531,
2011-07-22_11:40,8781.88,8782.58,8780.41,8782.58,12728,310,2318,
2011-07-22_11:41,8781.24,8781.24,8778.84,8778.84,8385,251,2325,
2011-07-22_11:42,8777.16,8778.12,8777.16,8778.12,10676,297,2307,
2011-07-22_11:43,8779.19,8782.48,8779.19,8782.48,11386,346,2756,
2011-07-22_11:44,8781.96,8781.96,8779.82,8779.82,10588,331,2516,
2011-07-22_11:45,8779.19,8782.68,8778.30,8778.40,9185,276,2310,
2011-07-22_11:46,8778.52,8779.81,8777.58,8779.04,10074,274,2350,
2011-07-22_11:47,8779.41,8779.73,8779.02,8779.73,9346,275,2266,
2011-07-22_11:48,8778.63,8778.63,8776.18,8776.18,8933,252,2083,
2011-07-22_11:49,8778.91,8779.55,8778.91,8779.55,14045,445,2870,
2011-07-22_11:50,8780.66,8781.09,8779.91,8779.96,11161,368,2665,
2011-07-22_11:51,8778.83,8780.29,8777.23,8777.23,11174,400,2659,
2011-07-22_11:52,8778.36,8783.20,8778.36,8781.59,11239,378,2717,
2011-07-22_11:53,8780.78,8785.38,8780.78,8782.16,14380,488,3175,
2011-07-22_11:54,8783.10,8785.06,8783.10,8784.76,12287,365,2581,
2011-07-22_11:55,8784.69,8787.09,8784.69,8786.16,13818,441,2883,
2011-07-22_11:56,8786.46,8787.91,8786.46,8787.52,11050,346,3015,
2011-07-22_11:57,8785.16,8788.19,8785.16,8787.99,12592,360,2983,
2011-07-22_11:58,8788.40,8789.77,8786.40,8786.53,12160,316,2610,
2011-07-22_11:59,8787.38,8789.94,8786.95,8787.00,13861,637,3816,
2011-07-22_12:00,8788.66,8788.66,8783.54,8783.54,16051,334,2607,
2011-07-22_12:01,8782.65,8782.91,8782.08,8782.91,12242,301,2520,
2011-07-22_12:02,8783.89,8783.89,8781.14,8781.14,13841,357,2596,
2011-07-22_12:03,8779.60,8780.18,8779.60,8780.14,14239,408,3066,
2011-07-22_12:04,8781.46,8781.46,8779.20,8781.18,13138,358,2871,
2011-07-22_12:05,8779.80,8780.34,8779.16,8780.34,9705,294,2433,
2011-07-22_12:06,8780.20,8780.20,8779.32,8779.32,10093,287,2356,
2011-07-22_12:07,8777.68,8781.98,8777.68,8781.98,9484,264,2353,
2011-07-22_12:08,8780.31,8782.32,8779.99,8780.25,11256,375,2601,
2011-07-22_12:09,8777.73,8781.98,8777.73,8778.14,11114,257,2334,
2011-07-22_12:10,8780.63,8782.26,8780.35,8781.26,11916,331,2671,
2011-07-22_12:11,8780.30,8780.30,8775.70,8775.70,8555,266,2199,
2011-07-22_12:12,8772.15,8779.13,8772.15,8779.13,11416,278,2345,
2011-07-22_12:13,8777.20,8777.20,8772.87,8772.87,12350,442,2821,
2011-07-22_12:14,8772.22,8782.56,8772.22,8782.56,14726,506,3593,
2011-07-22_12:15,8783.24,8783.46,8782.74,8782.74,12270,430,3066,
2011-07-22_12:16,8782.68,8782.68,8779.77,8779.77,9226,269,2182,
2011-07-22_12:17,8780.57,8781.59,8779.67,8779.67,10395,291,2271,
2011-07-22_12:18,8779.14,8780.85,8777.25,8777.25,10023,288,2222,
2011-07-22_12:19,8776.90,8779.82,8776.90,8778.24,9848,290,2208,
2011-07-22_12:20,8779.06,8783.31,8777.52,8783.31,10772,296,2906,
2011-07-22_12:21,8783.14,8783.14,8779.25,8779.25,8579,261,2165,
2011-07-22_12:22,8779.08,8780.23,8777.52,8777.52,9041,241,2024,
2011-07-22_12:23,8777.58,8779.82,8777.58,8779.82,9507,262,2109,
2011-07-22_12:24,8775.50,8778.26,8775.50,8778.23,9361,300,2402,
2011-07-22_12:25,8777.21,8777.21,8775.63,8776.09,11523,373,2583,
2011-07-22_12:26,8781.54,8782.41,8781.54,8782.23,11742,364,2731,
2011-07-22_12:27,8779.93,8779.93,8776.52,8776.52,9224,253,2089,
2011-07-22_12:28,8777.82,8778.40,8775.69,8775.69,7799,213,1891,
2011-07-22_12:29,8775.88,8775.88,8775.19,8775.79,10086,288,2144,
2011-07-22_12:30,8777.28,8777.28,8772.53,8772.53,10156,264,2279,
2011-07-22_12:31,8774.45,8774.45,8773.58,8773.77,10346,247,2186,
2011-07-22_12:32,8773.89,8774.95,8773.89,8774.95,9018,276,2213,
2011-07-22_12:33,8775.97,8775.97,8773.51,8773.51,11441,272,2331,
2011-07-22_12:34,8773.12,8775.93,8772.83,8772.83,9603,299,2228,
2011-07-22_12:35,8773.02,8773.02,8771.49,8771.49,8398,234,2234,
2011-07-22_12:36,8774.13,8774.13,8768.83,8769.65,10097,273,2439,
2011-07-22_12:37,8769.19,8770.05,8768.44,8769.87,8998,267,2324,
2011-07-22_12:38,8769.39,8769.39,8766.89,8768.60,13819,326,2596,
2011-07-22_12:39,8767.71,8767.71,8763.87,8764.47,14596,429,3206,
2011-07-22_12:40,8765.21,8765.21,8763.19,8763.19,15021,398,3384,
2011-07-22_12:41,8760.80,8761.53,8759.54,8759.54,18918,444,3899,
2011-07-22_12:42,8760.31,8760.60,8758.80,8758.80,15764,435,3599,
2011-07-22_12:43,8760.77,8761.27,8755.66,8755.66,13538,357,3319,
2011-07-22_12:44,8754.53,8758.55,8754.53,8758.50,12402,305,2952,
2011-07-22_12:45,8757.39,8759.67,8757.39,8759.67,13380,370,3186,
2011-07-22_12:46,8764.15,8769.48,8763.43,8769.48,15089,529,4715,
2011-07-22_12:47,8766.27,8766.28,8765.88,8766.28,13706,302,2706,
2011-07-22_12:48,8768.33,8768.83,8767.88,8768.83,16297,412,2896,
2011-07-22_12:49,8766.90,8770.57,8766.90,8770.57,11123,264,2485,
2011-07-22_12:50,8770.31,8771.15,8768.42,8768.42,11802,268,2400,
2011-07-22_12:51,8767.86,8768.57,8766.95,8768.57,10025,300,2220,
2011-07-22_12:52,8768.58,8768.58,8767.93,8768.32,11289,347,2551,
2011-07-22_12:53,8768.85,8775.64,8768.85,8775.64,15166,389,3397,
2011-07-22_12:54,8768.46,8770.17,8768.46,8770.17,11258,317,2585,
2011-07-22_12:55,8770.65,8772.04,8770.45,8772.04,10720,285,2382,
2011-07-22_12:56,8772.42,8774.59,8770.78,8774.48,12642,346,2574,
2011-07-22_12:57,8775.03,8775.18,8774.12,8774.99,11626,300,2694,
2011-07-22_12:58,8771.48,8775.98,8771.48,8775.94,11890,301,2699,
2011-07-22_12:59,8775.97,8775.97,8773.34,8773.79,11932,321,2770,
2011-07-22_13:00,8772.16,8773.15,8772.16,8772.45,10554,262,2410,
2011-07-22_13:01,8772.37,8774.39,8772.03,8772.03,12175,316,2605,
2011-07-22_13:02,8770.48,8771.33,8770.48,8771.33,13294,313,2789,
2011-07-22_13:03,8771.81,8772.39,8771.31,8772.15,11876,291,2527,
2011-07-22_13:04,8772.95,8772.95,8772.15,8772.16,17181,428,3790,
2011-07-22_13:05,8768.70,8774.08,8768.70,8774.08,17760,503,3620,
2011-07-22_13:06,8773.20,8773.20,8766.91,8768.76,15718,459,3396,
2011-07-22_13:07,8769.45,8770.37,8769.31,8769.31,17161,435,3293,
2011-07-22_13:08,8770.77,8770.77,8769.68,8770.05,15233,372,3328,
2011-07-22_13:09,8768.91,8769.94,8768.91,8769.94,15101,388,3239,
2011-07-22_13:10,8771.60,8771.60,8767.96,8767.96,15386,450,3491,
2011-07-22_13:11,8767.84,8767.84,8766.91,8767.15,16655,393,3440,
2011-07-22_13:12,8766.67,8766.67,8765.35,8765.35,16047,463,3694,
2011-07-22_13:13,8765.01,8767.03,8764.51,8764.51,17263,581,4009,
2011-07-22_13:14,8764.78,8764.78,8764.23,8764.48,17113,541,3921,
2011-07-22_13:15,8764.28,8764.28,8763.73,8764.03,15392,410,3827,
2011-07-22_13:16,8767.41,8767.41,8762.66,8762.66,20410,623,4724,
2011-07-22_13:17,8760.36,8761.38,8760.36,8761.38,18409,489,4117,
2011-07-22_13:18,8762.96,8762.96,8760.36,8760.56,19141,498,4215,
2011-07-22_13:19,8763.36,8763.36,8758.23,8758.77,20384,546,4354,
2011-07-22_13:20,8763.38,8763.38,8762.25,8762.39,20466,514,4550,
2011-07-22_13:21,8761.11,8763.65,8760.67,8763.65,19189,537,4714,
2011-07-22_13:22,8763.08,8765.40,8763.08,8763.73,20008,595,4757,
2011-07-22_13:23,8764.26,8764.26,8760.11,8761.89,24433,580,5218,
2011-07-22_13:24,8761.89,8761.89,8760.96,8760.96,22442,606,5040,
2011-07-22_13:25,8762.03,8762.32,8761.04,8762.32,26991,661,5591,
2011-07-22_13:26,8762.33,8762.33,8762.33,8762.33,0,0,0,
2011-07-22_13:27,8762.33,8762.33,8762.33,8762.33,0,0,0,
2011-07-22_13:28,8762.33,8762.33,8762.33,8762.33,0,0,0,
2011-07-22_13:29,8762.33,8762.33,8762.33,8762.33,0,0,0,
2011-07-22_13:30,8762.33,8765.32,8762.33,8765.32,157425,6067,37781,
2011-07-25_09:01,8764.68,8764.93,8761.52,8761.52,89261,3587,22445,
2011-07-25_09:02,8760.24,8760.24,8755.64,8758.99,31413,1004,6903,
2011-07-25_09:03,8759.53,8759.53,8751.90,8751.90,35183,1000,7535,
2011-07-25_09:04,8760.23,8761.72,8760.23,8761.00,40212,971,6993,
2011-07-25_09:05,8761.38,8764.54,8761.38,8764.05,38771,907,6993,
2011-07-25_09:06,8766.55,8766.55,8761.26,8765.20,35936,833,6237,
2011-07-25_09:07,8764.57,8766.64,8764.57,8766.25,35983,817,6326,
2011-07-25_09:08,8767.10,8769.34,8767.10,8768.30,33605,865,6280,
2011-07-25_09:09,8767.78,8768.13,8765.76,8768.13,38213,847,6257,
2011-07-25_09:10,8769.11,8770.60,8765.72,8770.60,45594,846,6670,
2011-07-25_09:11,8769.72,8770.79,8769.26,8770.51,38298,799,6069,
2011-07-25_09:12,8772.37,8774.39,8771.80,8774.39,33904,748,5554,
2011-07-25_09:13,8776.08,8786.03,8776.08,8778.32,33759,800,6250,
2011-07-25_09:14,8781.94,8782.59,8778.81,8778.81,37868,991,6553,
2011-07-25_09:15,8782.93,8782.93,8776.46,8776.46,34017,825,6082,
2011-07-25_09:16,8777.24,8777.90,8775.87,8775.87,28986,685,5780,
2011-07-25_09:17,8773.00,8773.00,8770.11,8770.11,31123,660,5547,
2011-07-25_09:18,8769.33,8769.33,8766.26,8766.26,31983,659,5563,
2011-07-25_09:19,8765.21,8765.21,8760.73,8760.73,29787,604,5123,
2011-07-25_09:20,8761.06,8761.06,8758.25,8758.25,29711,601,5381,
2011-07-25_09:21,8758.81,8758.81,8755.01,8758.04,26696,640,5179,
2011-07-25_09:22,8755.58,8755.58,8753.02,8753.02,24323,550,4995,
2011-07-25_09:23,8748.10,8748.99,8748.08,8748.08,25947,603,5310,
2011-07-25_09:24,8747.39,8747.39,8745.18,8745.18,27294,621,5269,
2011-07-25_09:25,8745.21,8745.21,8739.75,8741.21,27723,624,5171,
2011-07-25_09:26,8738.92,8740.93,8737.45,8737.45,29565,683,5694,
2011-07-25_09:27,8735.08,8736.17,8735.08,8736.17,26314,598,4975,
2011-07-25_09:28,8733.82,8734.73,8733.48,8733.62,25135,568,4674,
2011-07-25_09:29,8734.13,8734.13,8732.34,8732.34,24795,538,4439,
2011-07-25_09:30,8732.60,8732.60,8731.49,8731.49,20343,473,4140,
2011-07-25_09:31,8731.14,8731.23,8730.84,8730.84,22489,529,4732,
2011-07-25_09:32,8729.17,8730.69,8727.27,8727.27,23095,561,5089,
2011-07-25_09:33,8726.17,8726.57,8724.94,8724.94,22004,521,4572,
2011-07-25_09:34,8725.63,8726.56,8724.90,8724.90,24999,652,5008,
2011-07-25_09:35,8727.01,8727.01,8725.14,8725.86,21823,528,4525,
2011-07-25_09:36,8727.40,8727.40,8727.02,8727.16,20277,436,3807,
2011-07-25_09:37,8728.49,8729.32,8726.45,8729.32,17145,390,4007,
2011-07-25_09:38,8729.57,8732.20,8729.57,8730.10,15244,384,3266,
2011-07-25_09:39,8731.89,8735.65,8731.89,8735.65,19127,418,3393,
2011-07-25_09:40,8735.61,8737.46,8734.32,8737.46,15317,376,3142,
2011-07-25_09:41,8737.28,8738.19,8736.16,8738.19,16208,387,3028,
2011-07-25_09:42,8736.56,8739.28,8736.56,8737.78,14360,352,2999,
2011-07-25_09:43,8737.52,8737.64,8736.54,8737.06,15871,384,2999,
2011-07-25_09:44,8736.14,8738.44,8736.14,8737.76,16872,410,3198,
2011-07-25_09:45,8739.01,8739.01,8735.86,8735.86,19599,349,2998,
2011-07-25_09:46,8737.07,8737.36,8735.07,8735.14,14939,378,3001,
2011-07-25_09:47,8735.19,8735.88,8733.88,8733.88,14016,357,2890,
2011-07-25_09:48,8733.84,8733.84,8732.91,8732.91,14582,382,2943,
2011-07-25_09:49,8732.45,8732.45,8729.50,8729.50,16146,484,3609,
2011-07-25_09:50,8729.07,8732.31,8728.00,8732.31,14539,435,3378,
2011-07-25_09:51,8727.04,8727.88,8725.78,8725.78,16436,453,3324,
2011-07-25_09:52,8728.10,8730.18,8727.84,8729.62,12709,382,3048,
2011-07-25_09:53,8731.67,8733.12,8731.14,8733.12,12659,383,2634,
2011-07-25_09:54,8731.01,8733.04,8731.01,8733.04,14336,401,2915,
2011-07-25_09:55,8732.73,8733.52,8732.67,8732.67,14027,322,2612,
2011-07-25_09:56,8733.11,8733.77,8731.95,8732.27,12997,382,2691,
2011-07-25_09:57,8734.57,8734.61,8732.08,8734.61,13973,346,2714,
2011-07-25_09:58,8730.97,8732.06,8730.97,8732.06,14464,373,2799,
2011-07-25_09:59,8730.46,8730.70,8729.04,8729.37,13275,321,2605,
2011-07-25_10:00,8728.99,8728.99,8728.23,8728.23,12171,350,2728,
2011-07-25_10:01,8726.74,8730.07,8726.74,8727.31,15116,424,3590,
2011-07-25_10:02,8729.09,8729.09,8725.97,8725.97,17824,405,3354,
2011-07-25_10:03,8726.03,8726.03,8720.26,8720.26,24687,559,4245,
2011-07-25_10:04,8718.11,8718.11,8713.92,8713.92,24393,600,4815,
2011-07-25_10:05,8713.65,8713.65,8709.60,8709.60,24101,598,4908,
2011-07-25_10:06,8708.92,8708.92,8705.47,8705.47,24724,605,5269,
2011-07-25_10:07,8702.68,8703.01,8700.74,8703.01,25640,633,5192,
2011-07-25_10:08,8698.52,8700.24,8698.52,8699.15,25310,627,5155,
2011-07-25_10:09,8702.32,8702.32,8700.56,8700.56,24400,544,4533,
2011-07-25_10:10,8698.95,8701.44,8698.30,8700.71,16934,377,3477,
2011-07-25_10:11,8698.12,8698.12,8696.55,8697.80,16722,369,3220,
2011-07-25_10:12,8699.48,8701.83,8698.42,8701.83,15333,406,3288,
2011-07-25_10:13,8698.84,8701.93,8698.84,8700.28,14422,377,2866,
2011-07-25_10:14,8701.86,8701.86,8699.10,8699.71,13932,320,2782,
2011-07-25_10:15,8698.16,8699.44,8698.16,8698.85,15768,387,3333,
2011-07-25_10:16,8698.54,8700.29,8697.50,8697.84,12183,311,2644,
2011-07-25_10:17,8698.38,8698.61,8695.92,8695.92,10563,269,2351,
2011-07-25_10:18,8697.29,8697.40,8696.67,8696.84,14885,367,2735,
2011-07-25_10:19,8696.68,8698.86,8696.68,8698.69,13051,316,2607,
2011-07-25_10:20,8698.17,8698.59,8697.38,8698.59,12838,260,2244,
2011-07-25_10:21,8698.92,8704.80,8698.92,8704.51,12108,295,2391,
2011-07-25_10:22,8701.91,8706.58,8701.91,8706.22,14915,343,2677,
2011-07-25_10:23,8705.72,8709.01,8705.72,8709.01,15484,333,2622,
2011-07-25_10:24,8708.40,8708.40,8705.95,8707.82,13597,286,2675,
2011-07-25_10:25,8706.04,8711.77,8706.04,8711.55,12360,260,2382,
2011-07-25_10:26,8710.83,8711.59,8710.37,8711.59,11824,243,2343,
2011-07-25_10:27,8711.22,8711.22,8710.58,8710.98,9482,215,1970,
2011-07-25_10:28,8713.01,8713.01,8711.29,8712.36,8799,193,1762,
2011-07-25_10:29,8713.21,8713.21,8711.62,8712.90,7961,224,1736,
2011-07-25_10:30,8711.37,8713.51,8711.37,8713.51,7691,208,1818,
2011-07-25_10:31,8713.93,8717.25,8713.93,8717.08,11176,259,2026,
2011-07-25_10:32,8714.57,8716.36,8714.57,8715.90,10807,232,2198,
2011-07-25_10:33,8716.23,8716.23,8714.39,8715.08,11668,326,2451,
2011-07-25_10:34,8714.34,8714.96,8714.34,8714.96,10468,277,2298,
2011-07-25_10:35,8715.32,8717.54,8715.06,8715.06,10079,263,2190,
2011-07-25_10:36,8714.84,8716.75,8713.19,8713.19,9893,290,2182,
2011-07-25_10:37,8715.57,8715.57,8711.46,8711.46,8083,217,1891,
2011-07-25_10:38,8713.24,8713.24,8711.18,8711.18,8812,261,1939,
2011-07-25_10:39,8711.48,8713.40,8711.48,8713.07,8469,231,1902,
2011-07-25_10:40,8713.39,8713.70,8711.52,8711.52,8365,213,1980,
2011-07-25_10:41,8713.03,8713.03,8711.93,8712.84,7056,188,1691,
2011-07-25_10:42,8712.97,8712.99,8711.99,8712.99,7962,259,1888,
2011-07-25_10:43,8712.35,8713.82,8712.35,8713.79,8661,248,1849,
2011-07-25_10:44,8715.31,8716.15,8709.61,8709.61,9411,293,2002,
2011-07-25_10:45,8714.44,8716.96,8714.44,8715.55,11460,305,2087,
2011-07-25_10:46,8714.76,8715.74,8714.71,8715.74,10653,277,2195,
2011-07-25_10:47,8715.05,8717.00,8714.44,8717.00,9531,236,1963,
2011-07-25_10:48,8710.93,8715.72,8710.93,8715.68,9585,294,2125,
2011-07-25_10:49,8716.66,8716.80,8711.89,8711.89,7582,232,1782,
2011-07-25_10:50,8715.21,8715.69,8712.86,8712.86,7653,263,1922,
2011-07-25_10:51,8712.59,8713.77,8712.59,8713.74,7341,238,1868,
2011-07-25_10:52,8712.10,8713.60,8712.10,8713.12,7567,237,1915,
2011-07-25_10:53,8712.12,8712.12,8709.93,8711.62,7901,231,1820,
2011-07-25_10:54,8711.79,8711.79,8710.31,8710.62,9201,258,1951,
2011-07-25_10:55,8712.07,8712.07,8709.49,8709.90,7888,229,1764,
2011-07-25_10:56,8708.59,8708.59,8707.19,8707.62,8915,239,1749,
2011-07-25_10:57,8708.08,8708.08,8706.71,8707.76,8019,251,1840,
2011-07-25_10:58,8707.16,8707.16,8706.25,8706.53,9106,298,1849,
2011-07-25_10:59,8705.54,8705.54,8703.91,8703.91,11330,300,2163,
2011-07-25_11:00,8703.57,8703.57,8697.49,8697.49,14188,375,2503,
2011-07-25_11:01,8702.14,8702.14,8697.57,8697.57,14739,350,2718,
2011-07-25_11:02,8698.63,8699.94,8697.72,8697.72,9367,292,2248,
2011-07-25_11:03,8695.71,8698.36,8695.71,8698.36,9776,271,2108,
2011-07-25_11:04,8697.02,8697.16,8695.63,8695.63,9215,321,2155,
2011-07-25_11:05,8696.12,8697.00,8695.87,8695.87,8286,261,1911,
2011-07-25_11:06,8695.75,8695.75,8694.21,8695.45,8432,252,2020,
2011-07-25_11:07,8694.17,8697.62,8694.17,8697.50,8073,234,1834,
2011-07-25_11:08,8696.02,8698.10,8695.49,8697.91,11093,310,2783,
2011-07-25_11:09,8699.43,8700.27,8697.17,8697.20,21277,601,6280,
2011-07-25_11:10,8697.79,8697.79,8695.46,8696.23,8223,237,2041,
2011-07-25_11:11,8698.01,8698.01,8696.23,8696.37,8001,204,1822,
2011-07-25_11:12,8694.21,8697.58,8694.21,8697.33,8553,238,1928,
2011-07-25_11:13,8696.44,8696.44,8693.18,8694.70,7845,195,1775,
2011-07-25_11:14,8694.25,8694.44,8693.76,8693.76,9345,228,1968,
2011-07-25_11:15,8694.54,8696.33,8693.95,8696.25,10672,274,2152,
2011-07-25_11:16,8692.68,8694.61,8692.68,8694.05,7276,207,1809,
2011-07-25_11:17,8693.20,8693.20,8689.68,8689.68,10001,272,1943,
2011-07-25_11:18,8693.45,8693.45,8687.67,8687.67,12419,317,2615,
2011-07-25_11:19,8689.69,8689.69,8686.65,8688.19,11875,306,2387,
2011-07-25_11:20,8688.46,8688.68,8687.03,8688.68,9100,243,2106,
2011-07-25_11:21,8689.68,8689.68,8684.02,8684.14,6588,210,1810,
2011-07-25_11:22,8683.47,8686.35,8683.47,8685.89,8580,292,2182,
2011-07-25_11:23,8685.64,8685.64,8683.54,8683.54,12403,287,2499,
2011-07-25_11:24,8683.43,8683.43,8682.09,8682.61,10887,307,2424,
2011-07-25_11:25,8683.57,8683.57,8681.09,8681.83,12547,332,2896,
2011-07-25_11:26,8679.54,8679.54,8677.60,8677.60,13999,344,2763,
2011-07-25_11:27,8678.74,8678.74,8677.26,8677.26,13320,351,3114,
2011-07-25_11:28,8677.88,8677.88,8674.55,8674.55,13951,397,2949,
2011-07-25_11:29,8674.06,8674.06,8670.76,8670.76,15913,463,3473,
2011-07-25_11:30,8672.46,8672.46,8668.76,8668.81,16626,484,3483,
2011-07-25_11:31,8668.22,8669.45,8668.07,8669.45,16460,465,3160,
2011-07-25_11:32,8666.61,8667.26,8664.07,8664.07,15791,418,3116,
2011-07-25_11:33,8665.47,8665.47,8661.76,8663.19,14396,412,2804,
2011-07-25_11:34,8664.31,8664.80,8663.33,8663.33,13075,326,2799,
2011-07-25_11:35,8663.59,8665.96,8662.09,8665.96,11274,303,2450,
2011-07-25_11:36,8664.28,8666.75,8662.89,8666.75,12023,288,2236,
2011-07-25_11:37,8666.29,8669.56,8666.29,8669.56,10094,270,2199,
2011-07-25_11:38,8670.01,8672.13,8670.01,8672.13,9762,226,1994,
2011-07-25_11:39,8672.12,8673.04,8672.12,8672.77,11434,292,2146,
2011-07-25_11:40,8674.37,8676.53,8674.37,8676.53,9986,254,1992,
2011-07-25_11:41,8679.40,8680.02,8679.01,8680.02,8725,235,1839,
2011-07-25_11:42,8678.58,8680.98,8678.58,8679.82,8082,197,1724,
2011-07-25_11:43,8680.83,8680.83,8680.21,8680.49,7220,180,1573,
2011-07-25_11:44,8681.70,8682.62,8681.25,8682.30,7561,235,1786,
2011-07-25_11:45,8680.30,8682.14,8680.30,8682.14,7112,201,1645,
2011-07-25_11:46,8681.26,8681.51,8678.99,8681.51,6581,190,1603,
2011-07-25_11:47,8681.31,8682.79,8680.97,8681.69,6033,156,1462,
2011-07-25_11:48,8683.76,8683.76,8681.90,8682.39,6246,162,1452,
2011-07-25_11:49,8683.59,8683.59,8681.22,8681.69,6023,160,1463,
2011-07-25_11:50,8684.09,8684.09,8681.38,8681.38,5664,151,1415,
2011-07-25_11:51,8681.33,8682.53,8680.86,8681.56,7066,197,1510,
2011-07-25_11:52,8683.41,8683.41,8681.10,8681.18,6635,162,1488,
2011-07-25_11:53,8682.31,8684.56,8682.31,8684.56,5548,166,1491,
2011-07-25_11:54,8683.04,8683.86,8681.65,8681.65,8373,225,1724,
2011-07-25_11:55,8683.91,8683.91,8682.18,8682.18,7024,201,1571,
2011-07-25_11:56,8684.75,8684.75,8682.44,8683.68,6103,163,1523,
2011-07-25_11:57,8682.10,8685.91,8682.10,8685.91,5967,170,1500,
2011-07-25_11:58,8685.24,8685.24,8682.26,8682.26,6512,158,1404,
2011-07-25_11:59,8684.13,8684.43,8684.11,8684.43,5269,174,1339,
2011-07-25_12:00,8684.69,8684.75,8682.87,8682.87,6757,182,1534,
2011-07-25_12:01,8683.29,8687.01,8683.29,8687.01,6733,175,1435,
2011-07-25_12:02,8686.57,8687.13,8685.81,8685.99,5946,169,1420,
2011-07-25_12:03,8685.92,8687.63,8685.92,8687.50,5504,138,1300,
2011-07-25_12:04,8687.30,8688.65,8687.30,8688.19,7779,200,1474,
2011-07-25_12:05,8688.02,8688.27,8687.96,8688.27,5680,183,1376,
2011-07-25_12:06,8688.91,8689.71,8685.89,8689.71,6856,203,1503,
2011-07-25_12:07,8692.52,8692.52,8689.20,8689.27,7336,183,1452,
2011-07-25_12:08,8691.10,8691.10,8688.67,8689.87,6742,192,1513,
2011-07-25_12:09,8690.56,8691.47,8690.56,8691.43,6854,210,1754,
2011-07-25_12:10,8693.04,8693.70,8692.37,8692.55,6671,207,1692,
2011-07-25_12:11,8692.57,8692.57,8691.51,8691.51,5713,152,1519,
2011-07-25_12:12,8692.87,8692.87,8691.73,8691.73,8941,223,1876,
2011-07-25_12:13,8692.32,8692.32,8690.28,8690.70,8373,271,1681,
2011-07-25_12:14,8692.04,8692.12,8691.03,8691.03,7166,176,1615,
2011-07-25_12:15,8689.12,8692.25,8689.12,8692.03,7246,176,1545,
2011-07-25_12:16,8688.88,8690.67,8688.88,8690.43,7624,205,1580,
2011-07-25_12:17,8688.40,8693.80,8688.40,8693.80,6341,185,1460,
2011-07-25_12:18,8692.03,8692.03,8690.72,8690.82,5945,151,1380,
2011-07-25_12:19,8690.79,8690.79,8689.64,8690.43,7801,200,1524,
2011-07-25_12:20,8690.08,8690.08,8685.17,8686.70,7904,212,1683,
2011-07-25_12:21,8687.56,8690.59,8687.56,8689.53,7969,199,1694,
2011-07-25_12:22,8687.85,8689.85,8686.46,8686.46,6801,171,1626,
2011-07-25_12:23,8690.93,8690.93,8688.39,8688.51,8056,196,1724,
2011-07-25_12:24,8687.75,8688.46,8687.75,8688.24,6276,162,1512,
2011-07-25_12:25,8686.24,8688.96,8686.24,8688.71,6646,182,1626,
2011-07-25_12:26,8690.15,8690.15,8687.94,8688.31,7044,186,1522,
2011-07-25_12:27,8687.71,8688.71,8686.57,8688.71,6923,195,1440,
2011-07-25_12:28,8689.48,8689.71,8687.00,8689.66,7257,232,1652,
2011-07-25_12:29,8688.00,8688.00,8687.46,8687.46,13178,387,3136,
2011-07-25_12:30,8689.42,8689.42,8688.17,8688.24,6815,178,1741,
2011-07-25_12:31,8692.52,8692.52,8689.98,8690.43,6557,172,1774,
2011-07-25_12:32,8689.95,8691.80,8689.80,8691.80,7132,207,1700,
2011-07-25_12:33,8692.30,8692.30,8690.74,8692.14,8749,225,2187,
2011-07-25_12:34,8694.37,8695.99,8694.33,8695.63,10578,298,2233,
2011-07-25_12:35,8697.00,8697.00,8695.99,8695.99,9766,252,2435,
2011-07-25_12:36,8694.40,8697.69,8694.35,8697.47,10425,278,2263,
2011-07-25_12:37,8697.80,8697.80,8695.58,8695.89,8955,228,2141,
2011-07-25_12:38,8696.79,8697.29,8696.59,8697.29,8758,291,2319,
2011-07-25_12:39,8695.64,8696.00,8694.58,8694.71,10024,235,2211,
2011-07-25_12:40,8696.08,8696.48,8696.04,8696.43,10272,264,2136,
2011-07-25_12:41,8694.22,8695.79,8693.65,8695.37,7531,214,1929,
2011-07-25_12:42,8695.67,8696.38,8695.40,8696.38,7186,213,1853,
2011-07-25_12:43,8696.25,8696.25,8694.48,8694.61,6745,206,1744,
2011-07-25_12:44,8691.92,8696.80,8691.92,8696.80,9164,285,2417,
2011-07-25_12:45,8691.77,8693.02,8691.77,8692.25,9470,236,2018,
2011-07-25_12:46,8694.45,8695.97,8694.18,8695.97,8020,204,1907,
2011-07-25_12:47,8695.12,8695.65,8694.45,8695.44,9953,311,2133,
2011-07-25_12:48,8696.28,8696.28,8694.66,8694.95,8111,200,1850,
2011-07-25_12:49,8696.25,8696.63,8696.06,8696.06,7829,199,1906,
2011-07-25_12:50,8696.77,8696.83,8693.66,8693.80,7760,219,1912,
2011-07-25_12:51,8694.27,8696.87,8694.27,8694.42,7950,198,1888,
2011-07-25_12:52,8691.10,8693.72,8691.10,8693.72,7873,205,1838,
2011-07-25_12:53,8695.37,8695.38,8693.48,8693.59,9905,287,2203,
2011-07-25_12:54,8695.86,8695.86,8693.25,8693.25,9627,286,2242,
2011-07-25_12:55,8696.19,8697.91,8696.19,8696.24,8944,257,1964,
2011-07-25_12:56,8696.57,8696.57,8694.82,8694.82,8354,232,2015,
2011-07-25_12:57,8696.46,8698.19,8696.46,8698.12,9906,222,2083,
2011-07-25_12:58,8697.88,8698.84,8696.54,8696.54,9110,220,2044,
2011-07-25_12:59,8696.13,8697.49,8694.94,8695.15,10644,277,2246,
2011-07-25_13:00,8698.56,8698.73,8697.60,8698.13,8002,243,1999,
2011-07-25_13:01,8697.17,8703.11,8697.17,8703.11,9538,291,2060,
2011-07-25_13:02,8701.25,8702.35,8701.25,8701.47,11281,328,2430,
2011-07-25_13:03,8702.19,8703.66,8702.19,8703.66,11051,288,2505,
2011-07-25_13:04,8704.38,8704.38,8702.16,8703.19,12060,305,2627,
2011-07-25_13:05,8701.98,8703.68,8701.98,8702.48,11876,321,2683,
2011-07-25_13:06,8702.48,8702.48,8700.93,8700.93,12886,386,2743,
2011-07-25_13:07,8699.92,8702.38,8699.92,8700.11,12848,351,2602,
2011-07-25_13:08,8702.48,8702.48,8698.31,8698.31,11703,285,2640,
2011-07-25_13:09,8698.79,8698.79,8697.18,8697.55,10947,314,2679,
2011-07-25_13:10,8697.76,8699.42,8697.65,8698.53,11082,290,2643,
2011-07-25_13:11,8697.55,8697.55,8696.30,8696.30,11199,300,2769,
2011-07-25_13:12,8695.67,8695.67,8694.48,8695.15,13284,314,3041,
2011-07-25_13:13,8694.17,8694.17,8692.34,8692.34,11747,323,2834,
2011-07-25_13:14,8693.01,8693.01,8688.92,8691.00,13588,377,3355,
2011-07-25_13:15,8689.17,8689.44,8688.12,8688.12,14346,397,3393,
2011-07-25_13:16,8688.78,8688.78,8687.83,8687.83,17251,445,3672,
2011-07-25_13:17,8687.46,8687.46,8685.58,8686.89,16387,408,3349,
2011-07-25_13:18,8685.95,8687.00,8685.78,8685.78,15953,441,3717,
2011-07-25_13:19,8683.93,8686.13,8683.93,8685.20,16994,408,3507,
2011-07-25_13:20,8684.47,8684.53,8682.77,8682.77,18929,435,3734,
2011-07-25_13:21,8683.65,8685.69,8683.65,8685.69,19236,506,4033,
2011-07-25_13:22,8685.34,8685.54,8685.06,8685.06,18142,467,3991,
2011-07-25_13:23,8686.29,8687.38,8684.34,8684.34,19406,491,3943,
2011-07-25_13:24,8685.77,8686.12,8684.89,8684.89,22827,584,4715,
2011-07-25_13:25,8685.15,8685.15,8685.00,8685.00,26117,560,5034,
2011-07-25_13:26,8685.00,8685.00,8685.00,8685.00,0,0,0,
2011-07-25_13:27,8685.00,8685.00,8685.00,8685.00,0,0,0,
2011-07-25_13:28,8685.00,8685.00,8685.00,8685.00,0,0,0,
2011-07-25_13:29,8685.00,8685.00,8685.00,8685.00,0,0,0,
2011-07-25_13:30,8685.00,8685.00,8683.51,8683.51,146740,6014,33352,
2011-07-26_09:01,8700.59,8708.24,8700.59,8707.19,64969,3178,17352,
2011-07-26_09:02,8707.74,8713.12,8707.74,8713.12,27071,1216,6554,
2011-07-26_09:03,8714.38,8715.49,8712.73,8712.73,32975,1273,6927,
2011-07-26_09:04,8711.88,8715.60,8711.88,8715.60,31034,1006,6394,
2011-07-26_09:05,8713.99,8713.99,8712.89,8713.24,32784,770,5688,
2011-07-26_09:06,8711.99,8711.99,8705.65,8708.33,28484,714,5087,
2011-07-26_09:07,8707.54,8708.00,8706.24,8706.24,29263,670,4854,
2011-07-26_09:08,8707.14,8708.94,8706.55,8708.94,23741,590,4329,
2011-07-26_09:09,8709.18,8711.90,8709.18,8711.90,26765,660,4338,
2011-07-26_09:10,8712.03,8713.68,8712.03,8713.68,25699,664,4793,
2011-07-26_09:11,8714.32,8716.66,8714.32,8716.66,28430,783,4854,
2011-07-26_09:12,8719.57,8721.47,8718.74,8721.47,25255,622,4121,
2011-07-26_09:13,8722.47,8722.73,8719.58,8722.73,25453,712,4581,
2011-07-26_09:14,8723.17,8723.82,8723.14,8723.14,30508,1073,5366,
2011-07-26_09:15,8725.05,8727.41,8725.05,8727.26,25940,763,4818,
2011-07-26_09:16,8728.34,8729.92,8728.34,8729.70,25608,631,4489,
2011-07-26_09:17,8733.87,8733.87,8729.97,8730.52,31638,739,4985,
2011-07-26_09:18,8733.56,8733.56,8728.06,8728.12,24773,598,4532,
2011-07-26_09:19,8729.97,8731.85,8729.97,8730.55,25831,633,4503,
2011-07-26_09:20,8726.99,8727.86,8726.99,8727.86,27008,647,4478,
2011-07-26_09:21,8726.69,8726.88,8726.32,8726.32,21427,518,4244,
2011-07-26_09:22,8724.94,8724.94,8723.73,8724.46,22430,560,4058,
2011-07-26_09:23,8724.78,8725.36,8724.65,8724.65,23296,617,4117,
2011-07-26_09:24,8724.83,8728.67,8724.83,8727.88,23292,580,4204,
2011-07-26_09:25,8729.60,8729.60,8726.24,8726.24,19027,509,4092,
2011-07-26_09:26,8724.61,8724.78,8723.95,8723.95,20807,530,3953,
2011-07-26_09:27,8719.07,8720.78,8719.07,8720.71,18121,439,3769,
2011-07-26_09:28,8721.38,8721.38,8718.00,8719.17,20833,524,3832,
2011-07-26_09:29,8716.85,8716.85,8716.67,8716.72,21305,552,4224,
2011-07-26_09:30,8716.05,8716.74,8713.92,8713.92,21321,485,3930,
2011-07-26_09:31,8712.95,8712.95,8711.75,8711.99,17649,465,3691,
2011-07-26_09:32,8712.93,8713.32,8711.63,8713.32,19964,468,3504,
2011-07-26_09:33,8714.20,8714.20,8712.93,8712.93,17623,458,3457,
2011-07-26_09:34,8713.13,8713.13,8710.87,8710.87,15288,399,3106,
2011-07-26_09:35,8712.71,8714.34,8712.71,8713.92,14052,380,2980,
2011-07-26_09:36,8714.06,8714.30,8712.93,8714.30,15192,345,2671,
2011-07-26_09:37,8713.78,8713.90,8713.50,8713.90,13317,295,2585,
2011-07-26_09:38,8711.44,8711.44,8710.16,8710.96,15607,326,2958,
2011-07-26_09:39,8710.98,8711.26,8710.43,8710.43,16010,335,2947,
2011-07-26_09:40,8710.49,8710.49,8708.21,8710.15,14684,356,3209,
2011-07-26_09:41,8710.51,8710.51,8710.02,8710.02,15565,421,3175,
2011-07-26_09:42,8708.69,8709.57,8708.69,8709.56,15581,381,3035,
2011-07-26_09:43,8708.68,8708.68,8707.54,8707.92,14352,404,2882,
2011-07-26_09:44,8707.26,8707.28,8704.97,8707.28,14409,377,2899,
2011-07-26_09:45,8706.91,8706.91,8704.32,8704.41,13425,367,2825,
2011-07-26_09:46,8703.93,8703.93,8702.85,8702.85,10594,295,2444,
2011-07-26_09:47,8700.81,8701.08,8700.52,8701.06,13544,309,2741,
2011-07-26_09:48,8699.03,8699.80,8698.13,8698.13,14644,375,2808,
2011-07-26_09:49,8695.38,8695.38,8693.31,8693.52,15547,427,2954,
2011-07-26_09:50,8692.85,8692.85,8691.32,8691.32,15635,410,3222,
2011-07-26_09:51,8691.37,8693.13,8690.94,8693.13,16447,470,3423,
2011-07-26_09:52,8690.92,8691.04,8689.15,8689.54,15924,385,3190,
2011-07-26_09:53,8692.81,8698.00,8692.81,8698.00,16127,473,3276,
2011-07-26_09:54,8699.66,8699.89,8698.16,8699.89,14965,392,2937,
2011-07-26_09:55,8698.60,8700.00,8697.77,8700.00,13113,365,2857,
2011-07-26_09:56,8701.14,8701.14,8700.36,8700.38,10983,325,2534,
2011-07-26_09:57,8700.95,8702.08,8700.95,8702.08,9791,257,2253,
2011-07-26_09:58,8701.11,8701.90,8700.21,8701.73,10397,283,2160,
2011-07-26_09:59,8701.99,8703.46,8701.99,8703.38,11058,291,2345,
2011-07-26_10:00,8703.74,8703.81,8703.20,8703.59,11974,332,2484,
2011-07-26_10:01,8705.44,8705.44,8704.23,8704.83,10972,308,2428,
2011-07-26_10:02,8706.11,8707.58,8706.11,8707.34,11800,244,2296,
2011-07-26_10:03,8706.83,8706.83,8705.30,8705.30,11564,273,2456,
2011-07-26_10:04,8706.87,8706.87,8705.84,8706.06,11457,329,2273,
2011-07-26_10:05,8705.48,8707.04,8705.48,8707.04,9731,335,2369,
2011-07-26_10:06,8707.16,8709.70,8707.16,8709.70,11184,261,2421,
2011-07-26_10:07,8710.52,8710.62,8710.40,8710.60,11806,266,2416,
2011-07-26_10:08,8709.72,8719.97,8709.72,8719.97,17865,513,3729,
2011-07-26_10:09,8724.64,8726.28,8724.64,8725.60,19650,594,3738,
2011-07-26_10:10,8725.91,8734.92,8725.91,8734.92,24494,725,5081,
2011-07-26_10:11,8738.14,8739.32,8738.14,8739.32,27721,835,5120,
2011-07-26_10:12,8739.85,8742.34,8737.37,8737.37,21288,557,3885,
2011-07-26_10:13,8737.26,8737.49,8736.77,8736.77,18088,526,3415,
2011-07-26_10:14,8732.84,8735.87,8732.84,8735.79,13542,364,2832,
2011-07-26_10:15,8736.23,8736.23,8734.10,8734.10,12408,313,2429,
2011-07-26_10:16,8734.20,8734.28,8733.82,8734.28,11231,280,2330,
2011-07-26_10:17,8733.56,8733.56,8732.44,8732.98,10735,275,2257,
2011-07-26_10:18,8730.82,8732.48,8730.82,8732.05,10654,283,2277,
2011-07-26_10:19,8731.66,8731.66,8728.74,8728.89,10934,259,2198,
2011-07-26_10:20,8729.16,8730.29,8729.16,8729.68,9283,193,1782,
2011-07-26_10:21,8728.83,8728.83,8728.07,8728.63,9138,235,1945,
2011-07-26_10:22,8730.47,8730.47,8728.31,8728.61,9571,232,1959,
2011-07-26_10:23,8728.06,8728.63,8727.85,8728.16,7068,220,1808,
2011-07-26_10:24,8727.15,8727.84,8726.50,8726.50,9892,261,2005,
2011-07-26_10:25,8727.60,8727.60,8726.00,8726.00,10232,259,2160,
2011-07-26_10:26,8726.69,8728.80,8726.43,8728.54,11998,338,2450,
2011-07-26_10:27,8729.69,8729.70,8729.27,8729.27,9972,297,2380,
2011-07-26_10:28,8729.84,8731.46,8729.84,8731.46,10561,311,2326,
2011-07-26_10:29,8731.83,8733.94,8731.69,8733.94,15286,372,2360,
2011-07-26_10:30,8732.53,8733.25,8732.53,8733.25,11766,363,2679,
2011-07-26_10:31,8735.01,8736.57,8735.01,8736.57,12289,327,2611,
2011-07-26_10:32,8734.26,8734.43,8734.26,8734.40,10915,241,2107,
2011-07-26_10:33,8734.52,8734.52,8732.34,8733.06,12842,283,2320,
2011-07-26_10:34,8733.92,8733.92,8730.86,8730.86,9946,256,1874,
2011-07-26_10:35,8734.20,8734.32,8734.00,8734.32,9099,257,2025,
2011-07-26_10:36,8734.95,8734.95,8733.69,8734.00,9945,233,1922,
2011-07-26_10:37,8734.03,8735.94,8733.24,8735.50,9285,266,2052,
2011-07-26_10:38,8734.85,8734.85,8734.05,8734.53,7927,250,1882,
2011-07-26_10:39,8730.77,8735.58,8730.77,8734.52,10148,288,2245,
2011-07-26_10:40,8733.98,8733.98,8732.35,8732.35,10319,308,2228,
2011-07-26_10:41,8733.29,8733.29,8730.52,8732.06,11858,304,2394,
2011-07-26_10:42,8731.15,8731.15,8729.78,8730.20,11019,268,2348,
2011-07-26_10:43,8728.76,8728.76,8726.39,8727.84,10005,261,2208,
2011-07-26_10:44,8726.71,8727.78,8726.71,8726.89,9394,251,1919,
2011-07-26_10:45,8726.86,8727.24,8726.81,8726.81,8794,288,1822,
2011-07-26_10:46,8727.26,8727.26,8725.59,8726.63,9669,409,2128,
2011-07-26_10:47,8727.93,8727.93,8725.36,8725.58,8412,235,1851,
2011-07-26_10:48,8724.89,8725.62,8724.89,8725.34,6616,193,1670,
2011-07-26_10:49,8725.68,8725.68,8723.71,8723.71,10664,473,2240,
2011-07-26_10:50,8726.68,8726.68,8725.45,8725.45,13114,723,2588,
2011-07-26_10:51,8727.80,8729.37,8727.03,8727.03,12031,473,2499,
2011-07-26_10:52,8725.97,8726.71,8725.76,8726.01,11618,295,2096,
2011-07-26_10:53,8729.17,8729.80,8728.04,8728.30,9185,270,1865,
2011-07-26_10:54,8729.06,8729.92,8728.83,8729.92,10373,353,2076,
2011-07-26_10:55,8730.23,8730.31,8729.15,8729.36,10367,395,2243,
2011-07-26_10:56,8731.21,8731.87,8731.21,8731.63,14382,387,2502,
2011-07-26_10:57,8731.26,8732.99,8731.26,8732.77,16235,446,2686,
2011-07-26_10:58,8731.00,8732.63,8731.00,8732.37,14556,339,2539,
2011-07-26_10:59,8731.83,8732.46,8731.83,8732.46,12996,329,2387,
2011-07-26_11:00,8732.85,8732.89,8730.93,8732.85,12166,345,2278,
2011-07-26_11:01,8731.19,8732.91,8731.19,8732.80,11571,335,2451,
2011-07-26_11:02,8732.63,8735.31,8732.63,8733.94,9177,283,2132,
2011-07-26_11:03,8732.45,8735.30,8732.19,8732.19,8944,223,1794,
2011-07-26_11:04,8732.91,8733.21,8732.33,8732.64,9781,215,2060,
2011-07-26_11:05,8731.74,8733.58,8731.68,8731.68,11952,285,2337,
2011-07-26_11:06,8733.08,8733.67,8731.42,8733.23,14769,308,2424,
2011-07-26_11:07,8731.28,8732.42,8731.28,8732.22,11527,409,2469,
2011-07-26_11:08,8732.04,8734.25,8732.04,8734.25,11464,360,2473,
2011-07-26_11:09,8736.45,8740.84,8736.45,8736.58,11581,396,2574,
2011-07-26_11:10,8736.76,8736.76,8735.00,8735.00,10193,261,2100,
2011-07-26_11:11,8736.63,8736.63,8735.84,8736.16,9165,256,2016,
2011-07-26_11:12,8737.11,8737.11,8734.43,8734.54,11242,269,2173,
2011-07-26_11:13,8734.15,8736.28,8734.15,8735.45,12018,304,2312,
2011-07-26_11:14,8735.36,8735.36,8735.21,8735.36,9072,319,1954,
2011-07-26_11:15,8736.33,8736.96,8734.04,8736.96,8877,255,2011,
2011-07-26_11:16,8736.04,8736.04,8734.85,8734.85,9688,381,2140,
2011-07-26_11:17,8737.00,8737.19,8736.24,8737.19,12418,461,2385,
2011-07-26_11:18,8741.03,8743.20,8741.03,8743.20,19949,709,3152,
2011-07-26_11:19,8743.84,8744.18,8743.84,8744.18,16186,439,2631,
2011-07-26_11:20,8743.73,8745.52,8742.28,8745.52,11907,369,2407,
2011-07-26_11:21,8742.78,8746.11,8742.78,8746.11,11883,398,2461,
2011-07-26_11:22,8745.51,8745.51,8742.89,8742.89,13297,391,2507,
2011-07-26_11:23,8746.55,8746.71,8746.47,8746.47,10907,336,2216,
2011-07-26_11:24,8745.24,8745.24,8743.45,8744.57,14059,398,2549,
2011-07-26_11:25,8743.62,8746.05,8743.62,8745.43,15268,418,2878,
2011-07-26_11:26,8746.20,8747.03,8746.03,8746.16,18921,549,3260,
2011-07-26_11:27,8747.41,8748.44,8747.41,8747.93,13893,356,2591,
2011-07-26_11:28,8747.44,8749.04,8746.56,8748.46,15014,434,2700,
2011-07-26_11:29,8747.78,8759.25,8747.78,8759.25,20557,606,4937,
2011-07-26_11:30,8763.25,8765.04,8763.25,8764.79,25805,715,4849,
2011-07-26_11:31,8767.05,8767.05,8763.96,8764.04,20257,634,3821,
2011-07-26_11:32,8765.71,8765.71,8764.45,8765.13,19306,397,3127,
2011-07-26_11:33,8767.28,8771.30,8767.28,8771.30,16590,455,3264,
2011-07-26_11:34,8770.59,8772.81,8770.59,8772.81,18505,538,3573,
2011-07-26_11:35,8774.00,8774.00,8772.50,8772.50,16576,407,3106,
2011-07-26_11:36,8771.93,8772.48,8771.80,8771.97,16909,437,3124,
2011-07-26_11:37,8771.08,8771.08,8768.95,8769.24,16641,381,2970,
2011-07-26_11:38,8769.10,8769.50,8768.69,8768.73,11994,325,2626,
2011-07-26_11:39,8769.05,8769.05,8766.45,8768.24,11406,299,2355,
2011-07-26_11:40,8768.17,8768.33,8767.20,8767.55,11516,266,2300,
2011-07-26_11:41,8765.37,8772.80,8765.37,8767.99,13523,314,2198,
2011-07-26_11:42,8766.00,8766.90,8764.88,8764.88,12090,292,2229,
2011-07-26_11:43,8768.91,8770.11,8766.39,8769.38,11052,306,2248,
2011-07-26_11:44,8768.63,8769.79,8768.63,8769.01,11282,339,2384,
2011-07-26_11:45,8769.59,8769.59,8768.76,8769.01,10560,291,2149,
2011-07-26_11:46,8771.16,8771.16,8769.44,8769.58,10592,318,2428,
2011-07-26_11:47,8770.87,8770.87,8766.65,8768.68,10886,283,2411,
2011-07-26_11:48,8768.05,8768.05,8766.12,8766.64,10961,341,2426,
2011-07-26_11:49,8767.32,8767.32,8765.61,8765.61,9980,308,2225,
2011-07-26_11:50,8767.47,8767.51,8767.32,8767.32,9631,266,2132,
2011-07-26_11:51,8767.06,8767.09,8766.17,8766.17,10700,283,2025,
2011-07-26_11:52,8765.38,8766.23,8765.38,8766.23,10960,273,2052,
2011-07-26_11:53,8766.05,8766.05,8763.06,8765.25,10065,292,2105,
2011-07-26_11:54,8764.69,8764.69,8761.89,8762.00,9247,233,1881,
2011-07-26_11:55,8765.93,8765.93,8762.55,8763.94,8394,208,1834,
2011-07-26_11:56,8761.75,8762.88,8761.75,8762.88,9253,285,2168,
2011-07-26_11:57,8761.38,8762.09,8761.38,8761.69,8734,257,2002,
2011-07-26_11:58,8761.96,8766.32,8761.96,8762.92,9309,227,1972,
2011-07-26_11:59,8761.95,8766.37,8761.95,8763.17,9459,225,2011,
2011-07-26_12:00,8763.16,8765.88,8762.64,8762.64,10368,305,2098,
2011-07-26_12:01,8760.49,8763.95,8760.49,8763.95,7556,233,1789,
2011-07-26_12:02,8763.56,8763.56,8762.71,8762.76,8319,284,1887,
2011-07-26_12:03,8762.67,8763.71,8762.66,8763.15,8058,263,2024,
2011-07-26_12:04,8762.00,8762.00,8760.43,8761.20,8897,253,1857,
2011-07-26_12:05,8761.37,8761.67,8759.72,8761.36,7854,221,1956,
2011-07-26_12:06,8758.91,8759.71,8758.23,8758.33,8509,225,1929,
2011-07-26_12:07,8758.96,8759.18,8756.17,8756.17,10564,244,1859,
2011-07-26_12:08,8757.88,8759.28,8757.88,8759.28,8448,219,1850,
2011-07-26_12:09,8759.64,8760.54,8759.27,8759.28,8977,259,1840,
2011-07-26_12:10,8758.16,8760.15,8758.16,8759.32,7319,203,1860,
2011-07-26_12:11,8758.87,8760.79,8758.87,8760.79,7369,200,1891,
2011-07-26_12:12,8758.92,8759.03,8758.63,8759.03,7891,220,1672,
2011-07-26_12:13,8760.35,8760.35,8758.66,8758.78,8020,242,1870,
2011-07-26_12:14,8760.68,8760.68,8759.89,8760.26,6754,232,1864,
2011-07-26_12:15,8757.57,8757.57,8755.70,8755.70,7817,262,1767,
2011-07-26_12:16,8759.24,8759.24,8757.52,8757.69,7108,214,1706,
2011-07-26_12:17,8759.11,8759.11,8755.31,8755.37,9318,274,2028,
2011-07-26_12:18,8756.11,8756.11,8754.07,8755.92,8775,228,1797,
2011-07-26_12:19,8758.89,8758.89,8755.53,8758.37,7492,231,1839,
2011-07-26_12:20,8757.87,8759.09,8756.62,8756.93,7574,208,1758,
2011-07-26_12:21,8758.98,8758.98,8756.59,8756.85,9055,252,1970,
2011-07-26_12:22,8757.83,8757.83,8754.92,8754.92,8127,254,1851,
2011-07-26_12:23,8755.66,8755.80,8755.66,8755.67,9372,309,2167,
2011-07-26_12:24,8755.10,8755.10,8754.15,8754.58,8726,261,2053,
2011-07-26_12:25,8754.79,8756.29,8752.15,8752.28,8787,278,1993,
2011-07-26_12:26,8756.64,8756.64,8753.74,8756.28,8127,206,1953,
2011-07-26_12:27,8757.02,8757.02,8753.89,8754.12,8180,221,1983,
2011-07-26_12:28,8758.55,8758.55,8755.33,8755.88,9154,285,2102,
2011-07-26_12:29,8755.50,8755.56,8755.11,8755.34,6824,180,1642,
2011-07-26_12:30,8754.63,8758.23,8754.63,8755.74,8238,231,1915,
2011-07-26_12:31,8756.07,8757.95,8756.07,8757.58,10395,304,2217,
2011-07-26_12:32,8756.91,8761.36,8756.91,8761.36,10482,293,2338,
2011-07-26_12:33,8762.83,8762.83,8759.77,8759.77,10403,288,2272,
2011-07-26_12:34,8759.40,8761.33,8759.40,8761.32,11059,306,2213,
2011-07-26_12:35,8763.45,8764.39,8763.45,8763.68,12070,293,2126,
2011-07-26_12:36,8763.51,8763.97,8763.51,8763.88,10872,266,2236,
2011-07-26_12:37,8763.41,8766.96,8763.41,8766.73,11639,279,2243,
2011-07-26_12:38,8768.48,8768.48,8767.75,8767.82,12771,338,2536,
2011-07-26_12:39,8764.08,8769.31,8764.08,8769.31,11148,256,2202,
2011-07-26_12:40,8765.86,8767.24,8765.47,8765.47,8028,240,2137,
2011-07-26_12:41,8765.26,8766.33,8764.03,8766.31,12613,404,2789,
2011-07-26_12:42,8767.19,8767.19,8766.46,8766.46,9147,254,2245,
2011-07-26_12:43,8766.44,8768.63,8766.44,8768.63,11205,302,2229,
2011-07-26_12:44,8765.17,8767.72,8765.17,8765.71,9480,266,2308,
2011-07-26_12:45,8765.85,8766.03,8763.25,8766.03,9253,273,2029,
2011-07-26_12:46,8763.90,8764.13,8763.24,8763.24,10370,286,2334,
2011-07-26_12:47,8762.84,8764.52,8762.84,8764.26,10296,315,2450,
2011-07-26_12:48,8761.86,8761.86,8760.76,8761.13,9671,292,2366,
2011-07-26_12:49,8761.92,8761.92,8759.75,8761.44,10644,334,2357,
2011-07-26_12:50,8759.27,8760.43,8758.85,8759.25,11368,341,2442,
2011-07-26_12:51,8756.47,8756.47,8755.27,8755.27,10146,338,2267,
2011-07-26_12:52,8755.29,8755.29,8753.24,8753.66,11157,321,2450,
2011-07-26_12:53,8753.37,8755.90,8753.37,8755.54,12099,386,3135,
2011-07-26_12:54,8757.50,8757.50,8754.19,8754.21,10279,307,2317,
2011-07-26_12:55,8755.56,8758.18,8755.56,8757.69,8669,249,2154,
2011-07-26_12:56,8759.54,8759.54,8754.30,8754.67,10829,289,2277,
2011-07-26_12:57,8758.21,8760.80,8757.06,8760.80,10789,331,2483,
2011-07-26_12:58,8761.57,8761.57,8758.55,8758.86,12167,461,2716,
2011-07-26_12:59,8758.11,8764.53,8758.11,8760.89,12704,416,2844,
2011-07-26_13:00,8762.19,8764.88,8762.19,8764.72,10779,364,2575,
2011-07-26_13:01,8762.35,8763.21,8762.35,8762.61,14541,368,2892,
2011-07-26_13:02,8762.56,8764.21,8762.39,8762.51,12074,337,2678,
2011-07-26_13:03,8763.29,8764.71,8761.65,8764.44,10156,259,2474,
2011-07-26_13:04,8763.71,8763.71,8762.59,8763.53,12424,331,2648,
2011-07-26_13:05,8764.69,8767.26,8764.69,8766.85,14052,356,2888,
2011-07-26_13:06,8767.46,8767.46,8764.87,8764.87,12910,400,3043,
2011-07-26_13:07,8767.44,8768.45,8767.44,8767.46,12580,353,2953,
2011-07-26_13:08,8768.43,8769.45,8765.71,8767.36,13644,390,3118,
2011-07-26_13:09,8766.65,8769.32,8764.89,8765.41,15980,348,3150,
2011-07-26_13:10,8767.05,8767.05,8766.26,8766.72,16012,381,3095,
2011-07-26_13:11,8766.23,8768.96,8766.23,8766.83,15920,433,3348,
2011-07-26_13:12,8767.73,8767.85,8765.29,8765.29,15349,416,3512,
2011-07-26_13:13,8765.32,8767.37,8764.25,8767.02,14292,392,3153,
2011-07-26_13:14,8763.32,8765.63,8763.32,8765.00,16924,401,3556,
2011-07-26_13:15,8764.49,8764.52,8763.15,8763.15,19206,534,5202,
2011-07-26_13:16,8763.18,8763.18,8761.24,8761.94,16818,438,4106,
2011-07-26_13:17,8761.99,8761.99,8761.30,8761.30,16816,440,3604,
2011-07-26_13:18,8759.24,8762.99,8759.24,8760.09,15633,443,3616,
2011-07-26_13:19,8761.61,8761.61,8759.50,8759.55,17248,400,3752,
2011-07-26_13:20,8759.06,8761.66,8759.02,8761.57,15831,437,3783,
2011-07-26_13:21,8762.30,8763.69,8762.25,8763.69,18431,491,4133,
2011-07-26_13:22,8762.73,8762.96,8761.32,8762.73,19159,494,4164,
2011-07-26_13:23,8760.56,8763.77,8760.56,8763.77,20819,554,4579,
2011-07-26_13:24,8763.61,8764.26,8762.98,8762.98,25619,690,5172,
2011-07-26_13:25,8764.71,8770.35,8764.71,8770.35,24920,692,4927,
2011-07-26_13:26,8770.35,8770.35,8770.35,8770.35,0,0,0,
2011-07-26_13:27,8770.35,8770.35,8770.35,8770.35,0,0,0,
2011-07-26_13:28,8770.35,8770.35,8770.35,8770.35,0,0,0,
2011-07-26_13:29,8770.35,8770.35,8770.35,8770.35,0,0,0,
2011-07-26_13:30,8770.35,8794.24,8770.35,8794.24,192431,7579,34657,
2011-07-27_09:01,8775.18,8775.18,8771.55,8772.66,101185,5393,23818,
2011-07-27_09:02,8773.39,8773.39,8771.83,8771.83,34280,1432,8149,
2011-07-27_09:03,8771.12,8771.12,8768.60,8768.68,44948,1608,10049,
2011-07-27_09:04,8763.76,8763.76,8759.41,8759.90,45923,1264,8283,
2011-07-27_09:05,8754.51,8756.25,8754.51,8756.25,43127,992,7127,
2011-07-27_09:06,8758.29,8760.59,8758.29,8760.59,41305,956,6593,
2011-07-27_09:07,8762.59,8767.73,8762.59,8767.14,42723,1046,7254,
2011-07-27_09:08,8773.83,8775.16,8773.83,8775.16,47284,1183,8055,
2011-07-27_09:09,8776.22,8777.23,8774.92,8775.38,44882,1097,7735,
2011-07-27_09:10,8778.54,8779.57,8778.07,8778.89,40082,1105,7277,
2011-07-27_09:11,8778.08,8779.38,8778.08,8779.38,41162,987,6858,
2011-07-27_09:12,8780.37,8780.98,8780.37,8780.69,38433,845,6131,
2011-07-27_09:13,8780.64,8780.64,8778.51,8778.51,29044,728,5679,
2011-07-27_09:14,8778.88,8779.28,8778.17,8778.90,32982,839,5709,
2011-07-27_09:15,8782.63,8782.63,8780.06,8780.06,36396,919,6469,
2011-07-27_09:16,8782.11,8783.59,8782.11,8782.15,31232,791,5804,
2011-07-27_09:17,8781.70,8785.36,8781.70,8785.36,31150,909,5881,
2011-07-27_09:18,8786.29,8789.27,8786.29,8789.27,32720,1083,6357,
2011-07-27_09:19,8788.17,8791.14,8788.17,8789.94,35731,984,6435,
2011-07-27_09:20,8792.81,8792.81,8790.65,8790.71,31984,853,6034,
2011-07-27_09:21,8791.96,8793.30,8791.96,8793.30,32705,827,6064,
2011-07-27_09:22,8793.89,8796.89,8793.89,8796.89,32534,823,5825,
2011-07-27_09:23,8794.57,8798.44,8794.57,8798.44,28971,706,5274,
2011-07-27_09:24,8800.27,8801.71,8800.27,8801.71,31053,751,5606,
2011-07-27_09:25,8801.42,8802.08,8799.51,8799.96,34499,720,5546,
2011-07-27_09:26,8801.44,8801.44,8800.42,8801.07,27426,630,5191,
2011-07-27_09:27,8799.20,8801.46,8799.20,8801.46,33167,708,5300,
2011-07-27_09:28,8799.81,8801.66,8799.81,8801.66,24262,581,4590,
2011-07-27_09:29,8800.15,8800.95,8799.41,8799.97,24749,650,4727,
2011-07-27_09:30,8798.43,8799.43,8798.03,8798.03,23659,537,4333,
2011-07-27_09:31,8796.77,8798.00,8795.93,8798.00,23980,674,4713,
2011-07-27_09:32,8796.19,8796.19,8793.95,8794.55,24476,615,4963,
2011-07-27_09:33,8793.10,8793.64,8791.85,8791.85,24370,531,4387,
2011-07-27_09:34,8790.38,8790.38,8786.84,8786.84,24408,642,4951,
2011-07-27_09:35,8784.53,8784.53,8781.04,8782.72,27364,662,5018,
2011-07-27_09:36,8781.57,8781.57,8778.96,8779.09,23653,554,4521,
2011-07-27_09:37,8777.93,8777.93,8775.86,8775.86,22701,579,4364,
2011-07-27_09:38,8773.07,8773.07,8771.73,8771.85,22617,539,4327,
2011-07-27_09:39,8769.22,8773.86,8769.22,8773.86,19186,506,3911,
2011-07-27_09:40,8773.47,8773.47,8772.22,8773.23,15682,455,3596,
2011-07-27_09:41,8772.92,8773.61,8772.72,8773.61,16047,491,3947,
2011-07-27_09:42,8772.93,8774.40,8772.71,8772.71,15588,461,3437,
2011-07-27_09:43,8775.18,8775.39,8773.76,8775.39,15285,388,3095,
2011-07-27_09:44,8775.24,8776.74,8774.84,8775.28,17878,405,3192,
2011-07-27_09:45,8777.71,8777.71,8776.26,8776.58,16713,414,3070,
2011-07-27_09:46,8776.78,8777.65,8776.78,8777.65,16324,431,3295,
2011-07-27_09:47,8781.19,8782.04,8781.16,8781.90,18161,460,3508,
2011-07-27_09:48,8782.53,8785.11,8782.53,8784.69,16791,437,3651,
2011-07-27_09:49,8785.76,8787.68,8785.47,8787.68,18423,532,3901,
2011-07-27_09:50,8784.70,8787.52,8784.70,8785.71,19796,551,3831,
2011-07-27_09:51,8788.04,8790.08,8788.04,8790.08,19091,523,3830,
2011-07-27_09:52,8792.52,8795.87,8792.52,8795.53,19211,571,4128,
2011-07-27_09:53,8795.71,8796.10,8793.61,8793.61,18875,487,3759,
2011-07-27_09:54,8793.83,8793.83,8792.62,8793.61,18655,455,3688,
2011-07-27_09:55,8792.88,8793.14,8792.21,8793.14,20970,581,3957,
2011-07-27_09:56,8792.79,8794.36,8792.79,8793.87,17959,502,3682,
2011-07-27_09:57,8795.15,8795.15,8794.44,8794.44,14665,475,3586,
2011-07-27_09:58,8796.12,8796.12,8793.73,8794.25,14992,494,3512,
2011-07-27_09:59,8794.17,8794.64,8793.67,8793.67,20209,576,3927,
2011-07-27_10:00,8795.48,8795.66,8793.34,8793.34,22862,583,4180,
2011-07-27_10:01,8793.44,8795.09,8793.44,8794.63,17474,438,3705,
2011-07-27_10:02,8796.26,8796.26,8793.31,8793.31,18030,531,3745,
2011-07-27_10:03,8793.84,8793.84,8791.28,8791.72,14584,493,3265,
2011-07-27_10:04,8790.94,8790.94,8787.76,8787.85,15486,440,3434,
2011-07-27_10:05,8788.49,8788.79,8788.37,8788.79,14134,417,3087,
2011-07-27_10:06,8789.95,8789.95,8788.97,8789.67,13640,385,2978,
2011-07-27_10:07,8790.22,8792.40,8790.22,8790.72,13940,389,3088,
2011-07-27_10:08,8792.92,8792.92,8790.17,8790.17,13933,391,3073,
2011-07-27_10:09,8788.00,8792.68,8788.00,8791.36,13555,317,2725,
2011-07-27_10:10,8790.44,8793.52,8790.44,8791.86,13829,397,2925,
2011-07-27_10:11,8793.29,8794.22,8793.29,8794.00,15972,470,3342,
2011-07-27_10:12,8794.22,8796.18,8794.22,8795.26,13342,435,3228,
2011-07-27_10:13,8795.96,8797.21,8795.96,8796.67,14119,385,3123,
2011-07-27_10:14,8797.05,8798.74,8797.05,8797.93,15807,425,3220,
2011-07-27_10:15,8797.04,8798.83,8797.04,8798.73,17267,454,3511,
2011-07-27_10:16,8799.01,8800.48,8799.01,8799.67,15223,405,3509,
2011-07-27_10:17,8800.70,8800.70,8800.15,8800.25,13390,386,3202,
2011-07-27_10:18,8798.94,8800.22,8798.94,8799.51,13423,394,2953,
2011-07-27_10:19,8799.98,8802.59,8799.98,8802.59,12920,390,2948,
2011-07-27_10:20,8800.82,8803.28,8800.82,8802.80,12200,324,2849,
2011-07-27_10:21,8802.62,8803.10,8802.01,8802.63,13999,384,3199,
2011-07-27_10:22,8802.79,8803.42,8802.68,8802.68,13196,393,3112,
2011-07-27_10:23,8801.41,8802.72,8801.02,8802.72,13491,350,2672,
2011-07-27_10:24,8803.09,8803.09,8802.42,8802.84,14496,389,2892,
2011-07-27_10:25,8801.75,8802.44,8801.12,8802.44,12724,389,2792,
2011-07-27_10:26,8803.10,8803.10,8801.70,8802.03,12832,383,2640,
2011-07-27_10:27,8801.91,8803.60,8801.69,8801.94,13033,418,2982,
2011-07-27_10:28,8803.39,8805.24,8802.58,8804.94,12935,376,2848,
2011-07-27_10:29,8805.31,8805.31,8804.19,8804.19,14048,379,3064,
2011-07-27_10:30,8805.09,8807.78,8805.09,8807.09,15811,462,3449,
2011-07-27_10:31,8807.91,8809.74,8807.91,8808.47,15676,429,3521,
2011-07-27_10:32,8809.01,8809.08,8808.05,8809.08,16145,431,3222,
2011-07-27_10:33,8809.59,8810.21,8809.25,8810.00,18462,438,3427,
2011-07-27_10:34,8809.59,8812.00,8809.54,8812.00,13835,400,3377,
2011-07-27_10:35,8812.06,8813.32,8811.12,8813.32,15404,423,3339,
2011-07-27_10:36,8813.27,8813.27,8812.77,8813.12,15549,374,3269,
2011-07-27_10:37,8813.66,8813.66,8812.83,8813.08,14345,379,2971,
2011-07-27_10:38,8813.00,8813.00,8811.98,8811.98,15347,452,2956,
2011-07-27_10:39,8809.82,8809.82,8809.16,8809.21,13450,388,2874,
2011-07-27_10:40,8808.38,8808.38,8806.64,8807.85,13634,425,3203,
2011-07-27_10:41,8807.78,8810.53,8807.78,8808.99,13680,378,2979,
2011-07-27_10:42,8809.28,8809.81,8808.09,8808.80,11404,351,2470,
2011-07-27_10:43,8809.67,8810.49,8808.52,8810.49,13974,355,2695,
2011-07-27_10:44,8810.78,8810.78,8808.39,8808.39,17679,408,3177,
2011-07-27_10:45,8807.15,8808.11,8807.15,8807.60,15338,402,3281,
2011-07-27_10:46,8806.39,8809.04,8806.39,8808.30,14137,394,2817,
2011-07-27_10:47,8808.60,8810.03,8808.60,8810.03,13443,334,2646,
2011-07-27_10:48,8808.66,8810.82,8808.66,8810.82,12086,366,2652,
2011-07-27_10:49,8811.97,8811.97,8808.91,8811.02,13460,360,2754,
2011-07-27_10:50,8811.34,8812.24,8811.34,8812.03,16542,438,2923,
2011-07-27_10:51,8812.27,8813.66,8812.27,8813.52,13514,384,2774,
2011-07-27_10:52,8814.34,8814.34,8813.16,8813.16,16233,472,3196,
2011-07-27_10:53,8815.95,8815.95,8813.63,8813.78,17225,582,3221,
2011-07-27_10:54,8814.06,8815.54,8814.06,8815.54,15181,480,3132,
2011-07-27_10:55,8814.86,8815.99,8814.86,8815.82,14050,383,2736,
2011-07-27_10:56,8817.43,8817.43,8816.14,8816.14,14920,377,2629,
2011-07-27_10:57,8817.38,8819.89,8817.38,8819.89,15848,427,2860,
2011-07-27_10:58,8818.96,8818.96,8816.97,8816.97,13275,377,2819,
2011-07-27_10:59,8818.16,8818.32,8815.04,8818.18,14174,484,3236,
2011-07-27_11:00,8816.72,8818.04,8816.69,8816.69,13531,474,3127,
2011-07-27_11:01,8816.43,8819.17,8816.43,8817.68,14558,438,2983,
2011-07-27_11:02,8818.01,8819.21,8817.35,8817.35,15532,397,2833,
2011-07-27_11:03,8817.73,8817.73,8816.06,8817.46,14454,442,3013,
2011-07-27_11:04,8817.09,8819.83,8817.09,8819.83,14426,436,3043,
2011-07-27_11:05,8819.93,8819.93,8815.03,8815.03,13665,392,2903,
2011-07-27_11:06,8815.06,8818.47,8815.06,8815.72,12905,419,2627,
2011-07-27_11:07,8816.56,8816.93,8816.32,8816.32,13708,376,2663,
2011-07-27_11:08,8814.75,8815.23,8814.75,8815.23,13637,408,2819,
2011-07-27_11:09,8814.20,8816.24,8814.20,8816.11,13217,365,2617,
2011-07-27_11:10,8817.14,8817.14,8814.61,8814.63,16931,472,2892,
2011-07-27_11:11,8813.37,8815.02,8813.37,8814.87,13449,382,2558,
2011-07-27_11:12,8814.58,8815.25,8813.71,8815.25,13001,315,2372,
2011-07-27_11:13,8813.83,8814.92,8812.84,8812.84,14223,331,2415,
2011-07-27_11:14,8812.16,8815.01,8812.16,8815.01,10457,315,2204,
2011-07-27_11:15,8814.77,8814.77,8812.66,8813.82,9700,273,2125,
2011-07-27_11:16,8813.60,8813.63,8813.12,8813.56,10262,334,2352,
2011-07-27_11:17,8813.89,8813.89,8810.53,8810.94,13560,387,2835,
2011-07-27_11:18,8811.13,8811.13,8809.00,8809.00,12940,352,2737,
2011-07-27_11:19,8810.07,8810.07,8809.34,8809.34,10088,303,2357,
2011-07-27_11:20,8806.99,8809.17,8806.99,8809.17,12066,360,2749,
2011-07-27_11:21,8809.24,8810.03,8808.70,8808.88,10945,342,2653,
2011-07-27_11:22,8809.01,8809.31,8808.72,8809.31,10690,313,2439,
2011-07-27_11:23,8808.96,8808.96,8808.37,8808.78,9215,263,2093,
2011-07-27_11:24,8808.60,8808.70,8807.33,8808.24,8760,246,1979,
2011-07-27_11:25,8808.40,8809.27,8806.60,8809.27,11089,302,2242,
2011-07-27_11:26,8807.17,8807.29,8806.46,8806.46,8960,252,2087,
2011-07-27_11:27,8807.79,8809.03,8806.94,8806.94,9202,312,2110,
2011-07-27_11:28,8806.63,8807.72,8806.54,8807.72,9023,284,2123,
2011-07-27_11:29,8806.11,8807.46,8806.11,8807.46,10486,324,2423,
2011-07-27_11:30,8808.95,8808.95,8806.54,8807.87,10541,339,2390,
2011-07-27_11:31,8807.47,8807.73,8805.63,8805.69,9562,270,2387,
2011-07-27_11:32,8806.54,8808.06,8806.54,8808.06,10297,275,2149,
2011-07-27_11:33,8807.73,8807.73,8806.34,8806.34,9984,283,2077,
2011-07-27_11:34,8806.53,8806.53,8805.14,8806.09,8402,284,2074,
2011-07-27_11:35,8806.71,8806.92,8804.70,8804.70,11210,386,1980,
2011-07-27_11:36,8803.85,8806.70,8803.85,8805.38,9910,311,2332,
2011-07-27_11:37,8805.53,8805.53,8803.74,8805.19,11135,264,1984,
2011-07-27_11:38,8804.15,8804.15,8802.44,8802.44,8592,232,2048,
2011-07-27_11:39,8802.38,8803.63,8802.23,8802.47,10170,292,2168,
2011-07-27_11:40,8801.42,8802.72,8801.42,8801.67,9967,316,2007,
2011-07-27_11:41,8802.38,8803.43,8802.38,8803.35,15941,369,2166,
2011-07-27_11:42,8803.72,8803.72,8801.75,8801.96,10988,338,2099,
2011-07-27_11:43,8801.15,8801.15,8798.64,8800.42,13185,370,2446,
2011-07-27_11:44,8800.02,8800.02,8798.31,8798.31,11142,353,2266,
2011-07-27_11:45,8799.57,8799.57,8796.41,8796.41,12853,327,2506,
2011-07-27_11:46,8796.85,8797.17,8796.31,8796.49,11566,330,2589,
2011-07-27_11:47,8795.87,8796.16,8795.54,8795.54,12803,335,2182,
2011-07-27_11:48,8795.70,8796.28,8794.85,8795.91,10182,295,2282,
2011-07-27_11:49,8796.06,8796.06,8794.71,8794.94,8699,292,2081,
2011-07-27_11:50,8794.13,8794.13,8791.09,8791.65,14263,414,2648,
2011-07-27_11:51,8792.87,8794.09,8792.73,8794.09,13254,337,2497,
2011-07-27_11:52,8793.43,8793.43,8790.72,8790.97,10357,285,2225,
2011-07-27_11:53,8791.35,8792.26,8790.80,8790.97,11129,272,2260,
2011-07-27_11:54,8790.74,8791.68,8789.98,8791.68,12574,298,2355,
2011-07-27_11:55,8790.76,8792.25,8790.76,8792.14,11930,319,2446,
2011-07-27_11:56,8790.86,8791.73,8790.86,8791.09,8220,271,2005,
2011-07-27_11:57,8793.09,8793.09,8792.22,8792.25,8943,254,2025,
2011-07-27_11:58,8794.30,8794.30,8793.66,8793.95,9511,253,2044,
2011-07-27_11:59,8795.42,8795.42,8793.71,8793.94,10324,291,2038,
2011-07-27_12:00,8793.00,8793.23,8792.46,8793.23,8863,245,1870,
2011-07-27_12:01,8796.53,8797.05,8794.21,8794.21,7861,215,1785,
2011-07-27_12:02,8791.67,8793.16,8791.67,8792.82,6584,226,1823,
2011-07-27_12:03,8793.30,8794.18,8792.96,8793.64,9283,270,2108,
2011-07-27_12:04,8793.34,8797.68,8793.34,8796.14,7657,219,1565,
2011-07-27_12:05,8796.23,8796.23,8793.14,8793.95,6440,224,1664,
2011-07-27_12:06,8792.86,8792.86,8792.27,8792.65,8058,239,1812,
2011-07-27_12:07,8791.46,8792.95,8791.46,8792.37,8284,227,1808,
2011-07-27_12:08,8791.61,8793.88,8791.61,8793.88,10352,274,1906,
2011-07-27_12:09,8793.07,8794.24,8792.15,8794.24,9786,242,1805,
2011-07-27_12:10,8795.08,8795.77,8793.96,8794.51,10397,269,2015,
2011-07-27_12:11,8793.85,8794.42,8792.30,8792.70,9841,257,1987,
2011-07-27_12:12,8792.26,8793.96,8792.26,8793.36,6594,174,1765,
2011-07-27_12:13,8792.54,8793.63,8791.92,8792.14,10448,283,2068,
2011-07-27_12:14,8792.49,8793.96,8792.26,8793.96,8241,247,1987,
2011-07-27_12:15,8793.80,8794.72,8792.19,8794.72,9870,232,1783,
2011-07-27_12:16,8792.15,8792.98,8792.15,8792.27,10073,295,2211,
2011-07-27_12:17,8791.97,8791.97,8790.84,8791.26,8197,210,1759,
2011-07-27_12:18,8791.37,8792.99,8790.05,8792.99,9985,273,1872,
2011-07-27_12:19,8792.48,8792.84,8791.34,8792.84,9520,232,1888,
2011-07-27_12:20,8793.08,8793.89,8792.73,8793.89,11193,294,1988,
2011-07-27_12:21,8794.23,8801.56,8794.23,8799.94,9470,281,2192,
2011-07-27_12:22,8802.69,8802.69,8799.13,8799.90,10998,338,2481,
2011-07-27_12:23,8803.55,8803.65,8802.50,8803.65,12309,412,2955,
2011-07-27_12:24,8802.34,8802.99,8799.71,8800.68,10418,313,2320,
2011-07-27_12:25,8802.85,8804.54,8802.41,8804.54,11884,315,2370,
2011-07-27_12:26,8804.37,8804.37,8803.06,8803.37,11294,379,2527,
2011-07-27_12:27,8803.22,8805.75,8802.10,8805.08,11642,367,2419,
2011-07-27_12:28,8805.69,8805.74,8804.44,8805.74,9527,309,2214,
2011-07-27_12:29,8805.81,8807.02,8805.81,8806.93,10294,307,2399,
2011-07-27_12:30,8807.25,8810.62,8807.25,8810.62,10043,266,2348,
2011-07-27_12:31,8809.80,8810.10,8807.82,8810.10,11687,359,2796,
2011-07-27_12:32,8808.43,8809.50,8808.43,8809.02,11588,315,2697,
2011-07-27_12:33,8807.01,8808.53,8807.01,8807.54,11730,356,2791,
2011-07-27_12:34,8807.65,8811.93,8807.37,8807.37,12500,375,2895,
2011-07-27_12:35,8809.23,8809.23,8807.85,8808.81,12996,344,3283,
2011-07-27_12:36,8808.12,8808.35,8807.76,8808.35,12141,294,2466,
2011-07-27_12:37,8810.35,8811.66,8809.34,8809.34,13319,386,2804,
2011-07-27_12:38,8808.29,8812.71,8808.29,8812.71,14499,433,3102,
2011-07-27_12:39,8813.30,8813.30,8811.42,8811.62,12887,379,2840,
2011-07-27_12:40,8812.07,8812.07,8811.09,8811.30,13302,418,3073,
2011-07-27_12:41,8812.15,8813.37,8811.08,8811.42,14833,449,3233,
2011-07-27_12:42,8814.22,8814.22,8811.25,8811.25,13138,405,3037,
2011-07-27_12:43,8811.59,8814.36,8811.59,8813.16,18103,505,3438,
2011-07-27_12:44,8815.09,8815.81,8815.00,8815.07,15574,409,3169,
2011-07-27_12:45,8816.67,8818.01,8816.67,8817.41,13779,397,3279,
2011-07-27_12:46,8815.55,8818.07,8815.55,8818.07,14611,341,3026,
2011-07-27_12:47,8817.93,8819.21,8816.92,8819.21,15533,396,3216,
2011-07-27_12:48,8818.51,8818.51,8816.47,8816.47,12944,412,3220,
2011-07-27_12:49,8818.09,8818.09,8813.85,8816.50,15490,398,3022,
2011-07-27_12:50,8817.03,8817.03,8814.08,8815.66,12979,346,2978,
2011-07-27_12:51,8816.10,8816.10,8811.19,8811.19,14650,418,2881,
2011-07-27_12:52,8811.57,8813.40,8811.14,8811.94,13372,347,2762,
2011-07-27_12:53,8811.32,8811.60,8809.86,8810.62,11146,334,2709,
2011-07-27_12:54,8811.04,8811.04,8807.99,8809.52,12290,323,2839,
2011-07-27_12:55,8813.11,8813.11,8808.72,8808.72,11179,325,2922,
2011-07-27_12:56,8810.68,8810.68,8809.90,8809.90,10394,318,2582,
2011-07-27_12:57,8812.16,8813.79,8810.87,8811.56,11418,329,2659,
2011-07-27_12:58,8810.03,8813.53,8810.03,8811.50,12554,349,2832,
2011-07-27_12:59,8812.63,8812.63,8810.87,8811.47,12357,321,2644,
2011-07-27_13:00,8812.42,8812.42,8809.51,8812.20,15415,393,3097,
2011-07-27_13:01,8811.99,8811.99,8810.04,8810.41,14525,382,3122,
2011-07-27_13:02,8812.90,8812.90,8811.36,8811.36,14684,360,2879,
2011-07-27_13:03,8811.26,8811.58,8810.63,8811.58,12515,351,2879,
2011-07-27_13:04,8810.48,8810.92,8809.15,8809.15,14431,402,3363,
2011-07-27_13:05,8809.33,8812.18,8809.33,8811.19,16731,408,3061,
2011-07-27_13:06,8809.31,8810.03,8808.16,8808.16,14770,396,3221,
2011-07-27_13:07,8808.69,8811.23,8808.69,8811.23,18100,513,3382,
2011-07-27_13:08,8811.16,8813.12,8809.23,8809.23,18029,445,3515,
2011-07-27_13:09,8813.09,8813.64,8812.05,8813.64,20953,679,4276,
2011-07-27_13:10,8815.17,8815.17,8811.30,8811.30,17035,485,3881,
2011-07-27_13:11,8813.16,8816.34,8813.16,8815.90,18602,491,3825,
2011-07-27_13:12,8814.76,8816.24,8814.56,8816.01,18699,488,3747,
2011-07-27_13:13,8815.08,8815.33,8813.71,8815.33,15741,454,3679,
2011-07-27_13:14,8814.12,8814.48,8813.47,8814.48,17740,480,3829,
2011-07-27_13:15,8815.10,8815.10,8813.48,8814.45,16683,459,3804,
2011-07-27_13:16,8814.00,8815.15,8811.47,8811.47,18239,442,3947,
2011-07-27_13:17,8812.62,8813.25,8812.59,8812.59,15706,412,3724,
2011-07-27_13:18,8812.89,8814.09,8811.50,8811.50,18287,490,3947,
2011-07-27_13:19,8812.25,8813.50,8812.25,8813.50,22708,639,4351,
2011-07-27_13:20,8812.39,8813.84,8812.39,8813.84,17186,500,3963,
2011-07-27_13:21,8814.53,8816.36,8814.53,8815.80,22230,606,4615,
2011-07-27_13:22,8815.57,8815.57,8813.26,8813.53,24236,572,4768,
2011-07-27_13:23,8815.70,8815.70,8810.97,8810.97,27944,687,5218,
2011-07-27_13:24,8813.19,8813.43,8811.84,8812.96,28294,707,5915,
2011-07-27_13:25,8814.80,8814.80,8813.23,8814.12,29346,779,6227,
2011-07-27_13:26,8814.12,8814.12,8814.12,8814.12,0,0,0,
2011-07-27_13:27,8814.12,8814.12,8814.12,8814.12,0,0,0,
2011-07-27_13:28,8814.12,8814.12,8814.12,8814.12,0,0,0,
2011-07-27_13:29,8814.12,8814.12,8814.12,8814.12,0,0,0,
2011-07-27_13:30,8814.12,8817.49,8814.12,8817.49,190623,6888,38663,
2011-07-28_09:01,8739.83,8739.83,8725.22,8725.22,100413,4868,28383,
2011-07-28_09:02,8727.34,8727.34,8724.62,8724.62,35036,1647,9452,
2011-07-28_09:03,8726.02,8726.02,8722.51,8722.51,42375,1660,9599,
2011-07-28_09:04,8723.14,8724.68,8723.14,8723.39,48126,1388,9017,
2011-07-28_09:05,8721.41,8722.50,8721.22,8721.22,47456,1230,8217,
2011-07-28_09:06,8720.05,8720.05,8716.19,8716.19,42476,1124,7408,
2011-07-28_09:07,8713.72,8713.72,8709.76,8709.76,46765,1223,7665,
2011-07-28_09:08,8708.18,8708.18,8705.63,8705.63,39334,1155,7394,
2011-07-28_09:09,8707.09,8707.50,8703.81,8703.81,47079,1114,7847,
2011-07-28_09:10,8702.84,8705.82,8702.84,8705.82,47838,1278,8493,
2011-07-28_09:11,8707.34,8713.86,8707.34,8713.86,39249,1157,7396,
2011-07-28_09:12,8713.17,8719.37,8713.17,8719.37,39704,1146,7674,
2011-07-28_09:13,8719.96,8724.15,8719.96,8724.15,46273,1166,7812,
2011-07-28_09:14,8726.03,8730.66,8726.03,8730.66,42484,1225,8277,
2011-07-28_09:15,8734.46,8737.22,8734.46,8736.71,44666,1084,7635,
2011-07-28_09:16,8738.83,8740.69,8738.83,8740.69,37112,1086,7357,
2011-07-28_09:17,8740.54,8740.54,8736.60,8737.68,38911,1078,7272,
2011-07-28_09:18,8736.93,8738.74,8736.93,8736.99,35527,909,6611,
2011-07-28_09:19,8737.82,8738.63,8737.09,8737.60,34720,919,6240,
2011-07-28_09:20,8739.86,8740.90,8739.86,8740.90,27493,694,5454,
2011-07-28_09:21,8740.35,8742.88,8740.29,8742.88,29678,707,5689,
2011-07-28_09:22,8743.15,8743.15,8741.63,8741.63,30125,649,5349,
2011-07-28_09:23,8741.70,8742.41,8741.56,8742.41,25611,694,5312,
2011-07-28_09:24,8744.81,8746.07,8744.66,8746.07,26747,728,5273,
2011-07-28_09:25,8746.84,8747.75,8746.33,8746.96,25929,773,5065,
2011-07-28_09:26,8744.90,8746.57,8744.53,8744.53,24679,766,5129,
2011-07-28_09:27,8745.02,8745.02,8740.59,8740.59,26144,768,5394,
2011-07-28_09:28,8740.42,8740.42,8737.72,8740.38,25145,669,5404,
2011-07-28_09:29,8739.07,8739.07,8736.56,8736.56,23971,763,4919,
2011-07-28_09:30,8739.02,8741.52,8739.02,8741.52,24594,639,4688,
2011-07-28_09:31,8740.42,8741.33,8740.32,8740.51,19588,601,4327,
2011-07-28_09:32,8740.52,8741.64,8739.63,8739.63,30747,692,4738,
2011-07-28_09:33,8741.43,8741.43,8739.83,8739.83,25251,597,4569,
2011-07-28_09:34,8741.55,8743.00,8740.35,8740.35,24331,571,4594,
2011-07-28_09:35,8742.73,8745.05,8742.73,8745.05,24547,594,4631,
2011-07-28_09:36,8745.44,8747.76,8745.44,8745.94,26352,728,4873,
2011-07-28_09:37,8748.21,8750.23,8748.21,8750.21,27090,701,4954,
2011-07-28_09:38,8752.06,8753.46,8752.02,8752.02,24319,653,4752,
2011-07-28_09:39,8753.62,8756.07,8753.62,8756.07,20686,568,4044,
2011-07-28_09:40,8755.29,8758.74,8755.29,8758.74,19751,573,3825,
2011-07-28_09:41,8757.00,8760.69,8756.79,8760.69,20188,688,4272,
2011-07-28_09:42,8760.08,8761.42,8760.08,8761.42,22448,723,4136,
2011-07-28_09:43,8762.81,8767.39,8762.81,8767.39,25395,851,4837,
2011-07-28_09:44,8768.98,8773.99,8768.98,8773.99,24206,901,5340,
2011-07-28_09:45,8772.92,8772.92,8770.69,8771.02,21679,715,4726,
2011-07-28_09:46,8770.12,8772.54,8770.12,8772.54,19746,600,4323,
2011-07-28_09:47,8770.46,8771.95,8770.46,8771.95,19286,553,4071,
2011-07-28_09:48,8773.66,8773.66,8770.00,8770.00,18725,597,3990,
2011-07-28_09:49,8772.93,8772.93,8770.58,8771.08,18626,528,3826,
2011-07-28_09:50,8768.07,8771.68,8768.07,8771.68,18225,522,4230,
2011-07-28_09:51,8772.59,8772.96,8769.84,8769.84,19080,505,3885,
2011-07-28_09:52,8771.60,8776.27,8771.60,8776.27,19707,513,3975,
2011-07-28_09:53,8775.93,8776.79,8775.93,8776.61,18174,459,3699,
2011-07-28_09:54,8776.45,8778.66,8775.70,8778.66,15443,464,3649,
2011-07-28_09:55,8780.05,8780.05,8777.86,8778.18,18757,533,3922,
2011-07-28_09:56,8776.01,8779.57,8776.01,8779.57,18165,435,3694,
2011-07-28_09:57,8777.93,8777.93,8776.39,8776.39,17366,458,3577,
2011-07-28_09:58,8776.79,8777.47,8776.79,8777.31,14586,508,3451,
2011-07-28_09:59,8777.60,8777.63,8776.67,8777.63,17908,510,3789,
2011-07-28_10:00,8776.05,8778.93,8776.05,8778.58,19689,515,3853,
2011-07-28_10:01,8777.96,8777.96,8776.02,8776.11,15583,507,3508,
2011-07-28_10:02,8776.12,8777.97,8776.12,8777.70,14930,431,3202,
2011-07-28_10:03,8778.90,8780.17,8778.48,8780.11,14721,478,3077,
2011-07-28_10:04,8778.98,8779.87,8778.63,8778.63,16530,669,3650,
2011-07-28_10:05,8780.43,8780.43,8777.08,8778.01,15341,627,3543,
2011-07-28_10:06,8777.92,8778.75,8777.92,8778.75,13624,559,3391,
2011-07-28_10:07,8778.41,8781.50,8778.41,8780.41,15535,503,3595,
2011-07-28_10:08,8779.57,8781.51,8779.57,8781.09,12528,445,3102,
2011-07-28_10:09,8784.17,8784.17,8782.23,8783.78,15052,453,3301,
2011-07-28_10:10,8784.58,8784.90,8783.78,8784.90,14542,390,3161,
2011-07-28_10:11,8784.23,8786.36,8784.23,8786.36,16825,476,3285,
2011-07-28_10:12,8785.59,8786.56,8785.28,8785.28,16809,462,3358,
2011-07-28_10:13,8785.42,8788.39,8785.42,8788.11,14981,462,3357,
2011-07-28_10:14,8785.59,8789.00,8785.59,8788.50,15582,457,3459,
2011-07-28_10:15,8788.67,8788.67,8787.64,8787.64,14615,409,3168,
2011-07-28_10:16,8786.92,8788.42,8786.11,8788.42,12617,418,3197,
2011-07-28_10:17,8789.00,8789.01,8787.25,8787.25,13880,416,3166,
2011-07-28_10:18,8788.97,8790.68,8788.97,8790.55,18575,570,3420,
2011-07-28_10:19,8789.54,8789.67,8789.38,8789.67,17009,639,3447,
2011-07-28_10:20,8787.57,8790.31,8787.41,8790.31,14707,493,3154,
2011-07-28_10:21,8786.94,8786.94,8783.80,8785.20,15305,527,3490,
2011-07-28_10:22,8783.80,8785.53,8783.80,8785.29,16574,466,3401,
2011-07-28_10:23,8783.12,8783.12,8780.86,8780.86,16882,490,3434,
2011-07-28_10:24,8775.89,8776.74,8775.89,8776.47,16334,503,3605,
2011-07-28_10:25,8773.54,8773.71,8772.11,8773.24,17439,529,3789,
2011-07-28_10:26,8773.02,8773.02,8765.58,8765.58,21308,623,4204,
2011-07-28_10:27,8768.89,8768.89,8766.66,8766.66,18288,558,4088,
2011-07-28_10:28,8765.17,8766.53,8765.17,8766.53,20116,769,4660,
2011-07-28_10:29,8766.10,8766.10,8761.40,8761.40,18855,563,4146,
2011-07-28_10:30,8761.39,8761.39,8757.30,8757.30,20826,557,4516,
2011-07-28_10:31,8756.09,8760.75,8756.09,8758.82,21804,621,4680,
2011-07-28_10:32,8758.69,8760.10,8758.31,8758.31,13837,454,3474,
2011-07-28_10:33,8757.77,8759.37,8757.77,8759.36,13288,358,2991,
2011-07-28_10:34,8759.85,8760.62,8759.04,8760.62,12398,328,2737,
2011-07-28_10:35,8758.30,8760.60,8758.30,8760.60,13290,367,2879,
2011-07-28_10:36,8759.68,8762.50,8759.68,8762.47,13133,390,2767,
2011-07-28_10:37,8761.76,8762.34,8760.95,8760.95,11499,301,2405,
2011-07-28_10:38,8761.02,8762.34,8761.02,8761.24,10734,341,2282,
2011-07-28_10:39,8762.37,8763.28,8762.37,8763.28,9568,309,1981,
2011-07-28_10:40,8764.02,8764.48,8763.33,8763.33,11162,306,2154,
2011-07-28_10:41,8762.98,8764.13,8762.03,8762.03,9913,315,2245,
2011-07-28_10:42,8759.09,8761.57,8759.09,8761.31,10503,292,2161,
2011-07-28_10:43,8760.43,8761.47,8760.43,8761.39,11219,344,2371,
2011-07-28_10:44,8762.58,8764.15,8762.58,8763.03,11691,309,2349,
2011-07-28_10:45,8762.43,8764.57,8762.08,8762.08,10456,270,2169,
2011-07-28_10:46,8761.67,8763.29,8760.79,8760.79,11112,352,2497,
2011-07-28_10:47,8760.26,8760.91,8760.26,8760.87,12713,477,2594,
2011-07-28_10:48,8760.15,8760.15,8757.44,8757.44,13294,452,2467,
2011-07-28_10:49,8757.98,8757.98,8753.90,8754.25,15420,803,2995,
2011-07-28_10:50,8753.53,8755.88,8752.60,8754.73,19186,488,3163,
2011-07-28_10:51,8754.72,8754.72,8753.36,8754.04,14703,427,2848,
2011-07-28_10:52,8754.96,8754.96,8752.00,8752.00,15625,416,2794,
2011-07-28_10:53,8750.95,8752.02,8750.95,8752.02,14459,383,2739,
2011-07-28_10:54,8752.68,8752.68,8749.10,8751.69,12605,369,2718,
2011-07-28_10:55,8749.18,8750.66,8748.90,8749.50,12250,314,2613,
2011-07-28_10:56,8751.21,8752.69,8751.03,8751.03,13157,380,2637,
2011-07-28_10:57,8751.94,8753.30,8751.78,8752.41,12101,311,2446,
2011-07-28_10:58,8753.80,8753.92,8751.90,8753.92,13565,397,2817,
2011-07-28_10:59,8757.32,8757.32,8755.75,8756.09,11791,365,2444,
2011-07-28_11:00,8757.58,8760.72,8757.58,8760.34,11369,310,2381,
2011-07-28_11:01,8761.04,8762.75,8761.04,8762.75,11503,324,2589,
2011-07-28_11:02,8762.55,8763.58,8762.55,8763.32,11103,310,2489,
2011-07-28_11:03,8763.32,8763.57,8762.50,8763.57,9748,323,2334,
2011-07-28_11:04,8763.84,8766.58,8763.84,8766.58,7814,270,2138,
2011-07-28_11:05,8765.67,8766.45,8765.40,8765.40,9130,254,2076,
2011-07-28_11:06,8765.07,8766.01,8765.07,8765.15,11076,302,2257,
2011-07-28_11:07,8765.75,8765.75,8765.10,8765.10,9947,251,1848,
2011-07-28_11:08,8764.09,8764.09,8763.76,8763.79,10528,306,2124,
2011-07-28_11:09,8764.76,8765.11,8763.96,8765.11,11916,299,2243,
2011-07-28_11:10,8764.02,8764.02,8761.62,8762.05,13677,359,2871,
2011-07-28_11:11,8762.17,8763.15,8761.73,8763.08,11820,293,2427,
2011-07-28_11:12,8763.25,8763.63,8758.74,8758.74,9496,323,2074,
2011-07-28_11:13,8759.71,8763.67,8759.66,8763.67,9267,373,1974,
2011-07-28_11:14,8764.62,8764.62,8763.34,8763.34,9993,317,2086,
2011-07-28_11:15,8763.18,8766.26,8763.18,8766.10,10866,356,2459,
2011-07-28_11:16,8766.58,8769.69,8766.58,8769.69,15823,407,2915,
2011-07-28_11:17,8770.81,8770.89,8770.69,8770.71,15884,402,3277,
2011-07-28_11:18,8773.31,8774.65,8773.18,8774.65,15289,403,3078,
2011-07-28_11:19,8774.83,8775.28,8773.45,8773.45,11261,299,2589,
2011-07-28_11:20,8774.70,8776.49,8774.70,8776.49,12671,367,2919,
2011-07-28_11:21,8777.66,8777.96,8776.59,8776.59,13756,391,2907,
2011-07-28_11:22,8776.28,8778.04,8776.28,8778.04,12509,322,2470,
2011-07-28_11:23,8777.71,8778.23,8777.51,8778.23,15171,408,2615,
2011-07-28_11:24,8777.72,8777.72,8775.34,8776.78,14626,469,2595,
2011-07-28_11:25,8775.80,8777.45,8775.80,8776.75,10402,307,2188,
2011-07-28_11:26,8776.89,8776.89,8775.11,8775.11,11211,376,2343,
2011-07-28_11:27,8776.19,8776.19,8774.73,8774.73,11960,377,2377,
2011-07-28_11:28,8776.38,8776.66,8774.47,8776.24,10875,376,2400,
2011-07-28_11:29,8777.28,8777.28,8774.79,8775.16,10156,305,2241,
2011-07-28_11:30,8774.43,8774.43,8773.41,8773.41,8557,268,2049,
2011-07-28_11:31,8774.08,8774.15,8771.56,8771.56,9113,308,2045,
2011-07-28_11:32,8772.45,8773.71,8772.45,8773.45,7115,251,1874,
2011-07-28_11:33,8772.33,8773.10,8771.97,8771.97,8398,283,1877,
2011-07-28_11:34,8771.46,8772.87,8771.46,8772.85,8359,265,2043,
2011-07-28_11:35,8773.93,8773.93,8773.02,8773.66,10097,338,2168,
2011-07-28_11:36,8773.74,8773.74,8772.80,8772.80,11265,297,2297,
2011-07-28_11:37,8774.00,8774.08,8773.09,8773.10,9303,346,1876,
2011-07-28_11:38,8774.13,8774.13,8772.27,8772.43,9042,291,2033,
2011-07-28_11:39,8772.75,8773.06,8771.96,8771.96,9917,326,2078,
2011-07-28_11:40,8771.76,8771.76,8769.34,8771.57,9778,306,2144,
2011-07-28_11:41,8771.36,8771.36,8769.37,8770.01,8576,360,2194,
2011-07-28_11:42,8771.25,8771.25,8769.34,8769.62,10583,450,2434,
2011-07-28_11:43,8772.18,8773.01,8772.18,8773.01,11950,437,2635,
2011-07-28_11:44,8772.68,8772.68,8770.59,8770.59,9614,301,2061,
2011-07-28_11:45,8770.08,8770.82,8769.13,8769.60,8672,304,2132,
2011-07-28_11:46,8769.78,8772.40,8769.78,8770.59,8922,301,2049,
2011-07-28_11:47,8771.46,8771.46,8768.95,8769.07,7683,254,1879,
2011-07-28_11:48,8769.32,8770.18,8769.32,8770.18,9834,271,1986,
2011-07-28_11:49,8770.56,8771.56,8769.13,8769.13,8750,252,1935,
2011-07-28_11:50,8769.74,8773.41,8769.74,8772.18,8830,374,2362,
2011-07-28_11:51,8771.91,8773.64,8771.91,8773.64,10628,374,2258,
2011-07-28_11:52,8773.90,8773.90,8771.68,8772.77,10139,298,2200,
2011-07-28_11:53,8772.66,8773.23,8771.73,8771.73,7208,261,1869,
2011-07-28_11:54,8772.22,8772.22,8770.20,8770.20,8154,264,1945,
2011-07-28_11:55,8770.45,8772.83,8770.45,8770.52,8825,275,1844,
2011-07-28_11:56,8771.01,8771.01,8768.32,8769.58,7245,275,1787,
2011-07-28_11:57,8770.65,8770.65,8768.60,8768.67,7768,261,1999,
2011-07-28_11:58,8769.00,8771.80,8769.00,8771.80,9393,307,2213,
2011-07-28_11:59,8772.83,8772.93,8770.54,8771.21,8817,271,2039,
2011-07-28_12:00,8773.38,8773.38,8771.49,8772.48,8248,239,1994,
2011-07-28_12:01,8771.32,8772.79,8771.32,8772.33,9242,276,2017,
2011-07-28_12:02,8771.44,8772.10,8771.44,8771.87,9783,332,2229,
2011-07-28_12:03,8773.44,8773.44,8772.03,8772.03,8843,356,2189,
2011-07-28_12:04,8773.06,8774.20,8773.06,8773.39,9330,302,2251,
2011-07-28_12:05,8773.20,8775.56,8773.20,8773.55,9708,288,1997,
2011-07-28_12:06,8775.04,8775.04,8773.49,8773.66,11094,358,2389,
2011-07-28_12:07,8774.24,8774.24,8772.58,8773.16,8114,291,1966,
2011-07-28_12:08,8772.14,8772.14,8769.57,8771.10,8101,281,2044,
2011-07-28_12:09,8771.03,8771.92,8771.03,8771.52,7601,288,1945,
2011-07-28_12:10,8771.25,8772.22,8770.04,8770.04,8619,271,1920,
2011-07-28_12:11,8769.95,8769.95,8769.09,8769.09,9592,348,2187,
2011-07-28_12:12,8769.83,8769.85,8767.66,8767.66,9511,407,2143,
2011-07-28_12:13,8765.87,8765.87,8765.04,8765.04,10719,426,2413,
2011-07-28_12:14,8764.07,8764.79,8761.74,8761.74,11641,490,2790,
2011-07-28_12:15,8761.71,8761.71,8757.36,8757.36,11116,502,2804,
2011-07-28_12:16,8756.13,8757.22,8755.06,8757.22,14947,521,3182,
2011-07-28_12:17,8757.46,8757.46,8756.57,8756.57,12362,446,2944,
2011-07-28_12:18,8758.32,8758.32,8755.38,8755.71,12228,435,3102,
2011-07-28_12:19,8758.21,8759.33,8758.21,8758.30,11193,324,2493,
2011-07-28_12:20,8761.05,8761.88,8760.16,8761.69,12160,308,2497,
2011-07-28_12:21,8761.02,8763.12,8761.02,8763.12,9580,248,2113,
2011-07-28_12:22,8764.15,8764.15,8761.52,8761.52,9921,280,2128,
2011-07-28_12:23,8760.59,8761.22,8758.77,8758.77,9464,281,2223,
2011-07-28_12:24,8759.43,8760.27,8758.82,8758.82,9450,288,1993,
2011-07-28_12:25,8758.61,8758.74,8756.17,8756.34,9951,340,2177,
2011-07-28_12:26,8754.72,8757.25,8754.60,8756.94,11402,273,2275,
2011-07-28_12:27,8756.03,8757.28,8754.37,8756.04,10001,259,2242,
2011-07-28_12:28,8755.84,8756.35,8754.50,8754.50,10444,304,2158,
2011-07-28_12:29,8752.07,8752.48,8750.11,8750.94,12010,413,2485,
2011-07-28_12:30,8752.94,8752.94,8749.57,8749.57,13424,507,2737,
2011-07-28_12:31,8749.65,8749.65,8746.53,8747.07,15259,614,3448,
2011-07-28_12:32,8745.53,8747.80,8745.53,8746.11,17946,886,4100,
2011-07-28_12:33,8745.90,8745.90,8743.78,8743.78,20068,555,4253,
2011-07-28_12:34,8743.27,8743.27,8739.92,8740.84,16635,483,3824,
2011-07-28_12:35,8740.50,8743.58,8740.50,8743.58,14425,406,3213,
2011-07-28_12:36,8743.36,8743.36,8740.42,8740.42,13824,404,3040,
2011-07-28_12:37,8740.20,8740.94,8739.92,8740.94,15529,346,3085,
2011-07-28_12:38,8741.12,8743.79,8741.12,8743.71,14104,355,2939,
2011-07-28_12:39,8742.89,8744.66,8742.41,8744.66,12746,282,2546,
2011-07-28_12:40,8745.59,8746.40,8745.59,8746.40,11675,322,2588,
2011-07-28_12:41,8745.75,8747.66,8745.75,8747.66,10874,300,2429,
2011-07-28_12:42,8747.50,8749.26,8746.46,8749.26,9175,261,2175,
2011-07-28_12:43,8751.22,8751.22,8749.09,8750.79,10588,313,2540,
2011-07-28_12:44,8753.59,8753.59,8750.19,8750.62,11228,344,2667,
2011-07-28_12:45,8752.64,8752.64,8751.51,8751.53,9998,249,2130,
2011-07-28_12:46,8752.61,8752.61,8749.98,8749.98,10071,288,2176,
2011-07-28_12:47,8749.87,8753.96,8749.87,8753.96,10050,295,2133,
2011-07-28_12:48,8754.06,8754.06,8751.12,8751.12,11575,270,2131,
2011-07-28_12:49,8750.49,8751.47,8750.49,8751.47,11225,311,2202,
2011-07-28_12:50,8750.11,8751.09,8750.11,8750.30,13511,336,2372,
2011-07-28_12:51,8750.61,8750.76,8749.19,8749.19,11521,327,2739,
2011-07-28_12:52,8750.29,8752.60,8750.24,8752.60,10319,260,2482,
2011-07-28_12:53,8754.60,8756.45,8754.31,8756.45,10856,282,2316,
2011-07-28_12:54,8756.44,8756.44,8754.19,8755.20,13472,364,2852,
2011-07-28_12:55,8753.41,8758.13,8753.41,8757.94,13277,415,2816,
2011-07-28_12:56,8756.30,8758.19,8756.15,8758.19,14469,361,3047,
2011-07-28_12:57,8756.00,8756.44,8756.00,8756.44,12203,335,2672,
2011-07-28_12:58,8754.66,8760.02,8754.66,8760.02,12846,329,2581,
2011-07-28_12:59,8760.98,8762.12,8759.30,8762.12,14039,404,2824,
2011-07-28_13:00,8762.39,8765.00,8762.39,8765.00,11823,316,2646,
2011-07-28_13:01,8762.03,8765.63,8762.03,8764.67,14365,395,3017,
2011-07-28_13:02,8763.29,8766.53,8763.29,8766.53,12867,380,3070,
2011-07-28_13:03,8766.30,8767.16,8765.44,8765.44,15442,473,3386,
2011-07-28_13:04,8764.60,8765.40,8761.63,8761.63,13812,394,3205,
2011-07-28_13:05,8761.74,8763.91,8759.79,8763.38,14804,405,3170,
2011-07-28_13:06,8762.66,8762.66,8761.60,8761.93,15918,459,3547,
2011-07-28_13:07,8759.06,8759.82,8758.56,8758.99,16827,364,3011,
2011-07-28_13:08,8760.35,8762.16,8760.33,8761.21,14142,351,3084,
2011-07-28_13:09,8757.62,8759.81,8756.84,8756.84,17487,483,3641,
2011-07-28_13:10,8756.56,8759.44,8755.89,8759.44,16348,470,3495,
2011-07-28_13:11,8754.42,8757.41,8754.42,8754.67,18033,496,3649,
2011-07-28_13:12,8756.50,8756.50,8755.04,8755.04,18077,565,3840,
2011-07-28_13:13,8754.01,8756.63,8754.01,8756.32,19277,550,3725,
2011-07-28_13:14,8751.88,8754.70,8751.88,8753.29,16782,457,3743,
2011-07-28_13:15,8751.84,8754.98,8751.84,8754.71,18623,507,3847,
2011-07-28_13:16,8754.21,8756.68,8753.42,8756.68,16452,495,4094,
2011-07-28_13:17,8755.18,8755.79,8751.91,8751.91,19156,548,4284,
2011-07-28_13:18,8751.67,8756.35,8751.67,8756.35,20685,580,4560,
2011-07-28_13:19,8755.25,8758.35,8755.25,8758.35,22532,734,4806,
2011-07-28_13:20,8756.93,8758.64,8756.93,8758.64,23424,636,4399,
2011-07-28_13:21,8757.39,8760.62,8757.39,8760.60,22793,780,4743,
2011-07-28_13:22,8758.81,8762.32,8758.81,8762.32,23599,703,4857,
2011-07-28_13:23,8761.10,8762.68,8761.10,8761.52,23820,655,4728,
2011-07-28_13:24,8761.32,8764.06,8759.34,8764.06,28946,838,6236,
2011-07-28_13:25,8763.77,8767.68,8763.77,8767.68,29422,979,6400,
2011-07-28_13:26,8767.68,8767.68,8767.68,8767.68,0,0,0,
2011-07-28_13:27,8767.68,8767.68,8767.68,8767.68,0,0,0,
2011-07-28_13:28,8767.68,8767.68,8767.68,8767.68,0,0,0,
2011-07-28_13:29,8767.68,8767.68,8767.68,8767.68,0,0,0,
2011-07-28_13:30,8767.68,8767.68,8767.20,8767.20,169858,7124,37841,
2011-07-29_09:01,8737.72,8745.41,8737.72,8745.41,87038,3988,23463,
2011-07-29_09:02,8756.21,8759.71,8756.21,8756.71,39614,1636,10032,
2011-07-29_09:03,8756.34,8756.34,8754.57,8756.26,49634,1704,10428,
2011-07-29_09:04,8755.76,8756.18,8751.25,8756.18,47795,1442,9219,
2011-07-29_09:05,8752.68,8752.68,8749.35,8749.35,49459,1198,8337,
2011-07-29_09:06,8747.51,8747.51,8744.27,8744.27,40224,1098,7872,
2011-07-29_09:07,8743.04,8744.83,8743.04,8744.83,49089,1124,7835,
2011-07-29_09:08,8741.59,8741.59,8735.91,8738.65,55620,1194,8667,
2011-07-29_09:09,8742.39,8742.39,8740.59,8740.59,55897,1221,9468,
2011-07-29_09:10,8742.70,8746.37,8742.70,8746.37,48510,1034,8851,
2011-07-29_09:11,8746.33,8746.33,8743.21,8743.21,44223,977,8234,
2011-07-29_09:12,8743.87,8748.95,8743.87,8748.95,39717,919,7364,
2011-07-29_09:13,8754.56,8759.50,8754.56,8759.50,40506,1033,8128,
2011-07-29_09:14,8760.97,8764.57,8760.97,8764.57,44987,1115,8348,
2011-07-29_09:15,8767.09,8769.54,8767.09,8768.09,41267,1222,8269,
2011-07-29_09:16,8770.80,8771.22,8769.66,8769.66,41781,1268,7902,
2011-07-29_09:17,8770.71,8771.64,8769.60,8770.05,40699,991,7444,
2011-07-29_09:18,8770.43,8770.43,8768.99,8770.08,33387,830,6287,
2011-07-29_09:19,8770.10,8770.10,8767.49,8768.39,32622,810,6129,
2011-07-29_09:20,8769.59,8771.13,8769.59,8770.39,32469,767,6032,
2011-07-29_09:21,8769.69,8769.75,8767.58,8767.58,28693,760,5761,
2011-07-29_09:22,8768.51,8768.83,8766.48,8766.48,34138,662,5513,
2011-07-29_09:23,8766.09,8766.09,8764.55,8764.55,31532,738,5723,
2011-07-29_09:24,8765.53,8765.53,8760.87,8760.87,31712,771,5979,
2011-07-29_09:25,8760.35,8760.35,8755.19,8755.19,35375,829,6066,
2011-07-29_09:26,8753.40,8753.40,8749.73,8749.73,31039,721,5769,
2011-07-29_09:27,8750.05,8750.05,8748.56,8748.69,34235,797,6110,
2011-07-29_09:28,8746.50,8746.54,8745.20,8745.20,29688,715,5752,
2011-07-29_09:29,8744.91,8744.91,8739.82,8739.82,30254,736,5680,
2011-07-29_09:30,8741.78,8741.96,8740.40,8740.40,36875,1068,7083,
2011-07-29_09:31,8740.88,8740.96,8740.75,8740.75,34973,993,7501,
2011-07-29_09:32,8738.34,8743.11,8738.34,8743.11,29737,822,6150,
2011-07-29_09:33,8741.59,8743.34,8741.59,8743.11,32028,838,6446,
2011-07-29_09:34,8746.07,8746.07,8743.72,8745.99,30802,785,6246,
2011-07-29_09:35,8745.35,8746.51,8745.35,8746.12,22533,686,5381,
2011-07-29_09:36,8744.97,8745.86,8744.57,8745.86,21483,645,5144,
2011-07-29_09:37,8743.18,8744.23,8743.18,8743.92,21129,640,4760,
2011-07-29_09:38,8744.10,8744.10,8742.12,8742.16,20376,533,4221,
2011-07-29_09:39,8744.46,8744.46,8737.17,8737.17,26095,677,4524,
2011-07-29_09:40,8737.49,8740.58,8737.49,8739.63,20333,501,4405,
2011-07-29_09:41,8741.03,8741.03,8735.37,8735.37,23535,635,4967,
2011-07-29_09:42,8735.83,8735.83,8731.41,8731.41,26871,783,5025,
2011-07-29_09:43,8729.36,8730.49,8729.13,8729.24,26336,851,5739,
2011-07-29_09:44,8728.53,8732.65,8728.53,8732.65,32967,1031,6551,
2011-07-29_09:45,8732.50,8734.68,8732.50,8734.43,24771,909,5276,
2011-07-29_09:46,8737.24,8737.24,8733.02,8733.02,21025,678,4596,
2011-07-29_09:47,8732.55,8736.29,8732.55,8734.31,19257,545,3986,
2011-07-29_09:48,8733.50,8733.50,8732.66,8732.85,17722,470,3915,
2011-07-29_09:49,8731.75,8731.75,8731.28,8731.28,16539,445,3795,
2011-07-29_09:50,8732.76,8732.76,8730.09,8730.09,18232,549,3647,
2011-07-29_09:51,8729.39,8729.39,8724.61,8724.61,21694,533,3884,
2011-07-29_09:52,8722.54,8722.54,8717.99,8717.99,21894,706,4630,
2011-07-29_09:53,8714.98,8715.95,8714.98,8715.03,26912,706,5090,
2011-07-29_09:54,8712.61,8712.61,8711.39,8711.39,31547,922,6311,
2011-07-29_09:55,8711.38,8711.38,8707.06,8707.06,33001,944,6822,
2011-07-29_09:56,8705.85,8705.85,8703.85,8704.76,35934,1055,7416,
2011-07-29_09:57,8704.11,8705.53,8704.11,8705.53,34284,832,6898,
2011-07-29_09:58,8706.03,8707.79,8705.81,8707.79,28468,729,6289,
2011-07-29_09:59,8711.61,8713.63,8709.67,8709.67,24324,665,6173,
2011-07-29_10:00,8717.08,8718.25,8717.08,8717.69,23676,672,5284,
2011-07-29_10:01,8715.58,8717.97,8715.58,8717.22,18422,464,4386,
2011-07-29_10:02,8716.12,8716.57,8714.61,8715.04,15942,447,3459,
2011-07-29_10:03,8714.46,8715.47,8714.46,8714.81,14274,492,3430,
2011-07-29_10:04,8716.94,8716.94,8710.09,8710.09,17063,676,3553,
2011-07-29_10:05,8709.20,8712.04,8709.20,8710.03,18040,514,3676,
2011-07-29_10:06,8708.26,8708.26,8702.79,8702.79,17218,498,3468,
2011-07-29_10:07,8703.05,8703.05,8698.92,8698.92,20160,612,3740,
2011-07-29_10:08,8695.04,8695.04,8691.38,8692.85,25377,742,4597,
2011-07-29_10:09,8691.10,8691.10,8689.93,8689.93,25745,811,5206,
2011-07-29_10:10,8689.35,8689.35,8684.71,8684.71,29426,998,6227,
2011-07-29_10:11,8683.53,8686.32,8683.53,8685.43,27779,756,5745,
2011-07-29_10:12,8680.41,8682.23,8680.41,8681.92,26464,832,5967,
2011-07-29_10:13,8682.83,8686.06,8682.82,8686.06,24332,678,5586,
2011-07-29_10:14,8687.51,8691.40,8687.51,8689.60,19455,583,4803,
2011-07-29_10:15,8692.70,8695.27,8692.70,8695.27,23234,613,4549,
2011-07-29_10:16,8690.76,8692.71,8690.58,8692.71,18145,510,3516,
2011-07-29_10:17,8693.03,8693.03,8690.73,8690.73,13796,420,3152,
2011-07-29_10:18,8693.41,8693.41,8691.32,8691.43,12562,325,2660,
2011-07-29_10:19,8691.77,8694.38,8691.77,8692.57,13288,354,2720,
2011-07-29_10:20,8692.55,8692.55,8691.87,8691.87,11879,350,2587,
2011-07-29_10:21,8691.18,8693.23,8690.92,8693.23,11850,382,2659,
2011-07-29_10:22,8693.89,8695.05,8693.05,8695.05,12812,332,2478,
2011-07-29_10:23,8696.01,8696.01,8695.19,8695.27,12449,369,2711,
2011-07-29_10:24,8698.58,8699.63,8695.72,8695.72,12167,295,2651,
2011-07-29_10:25,8699.13,8699.72,8698.24,8699.72,11355,352,2588,
2011-07-29_10:26,8698.51,8699.56,8697.58,8699.56,11166,366,2580,
2011-07-29_10:27,8700.72,8701.38,8700.72,8700.93,12153,400,2461,
2011-07-29_10:28,8700.25,8700.25,8697.88,8699.64,9920,346,2344,
2011-07-29_10:29,8698.58,8700.62,8695.56,8695.56,9509,339,2187,
2011-07-29_10:30,8695.35,8697.81,8695.35,8695.80,11237,370,2439,
2011-07-29_10:31,8692.46,8692.46,8681.83,8681.83,26689,867,4612,
2011-07-29_10:32,8677.35,8677.35,8668.13,8668.13,37634,1322,6679,
2011-07-29_10:33,8665.78,8665.78,8654.09,8654.09,41663,1435,8244,
2011-07-29_10:34,8649.41,8649.41,8644.91,8644.91,42534,1247,7610,
2011-07-29_10:35,8643.23,8643.38,8642.28,8643.38,41658,1148,7807,
2011-07-29_10:36,8640.14,8642.35,8640.14,8641.64,32384,942,6682,
2011-07-29_10:37,8643.55,8643.55,8639.76,8641.18,29578,842,5751,
2011-07-29_10:38,8642.13,8643.15,8641.54,8642.02,22706,694,4619,
2011-07-29_10:39,8642.12,8642.88,8642.12,8642.88,21485,624,4298,
2011-07-29_10:40,8641.55,8643.53,8641.55,8643.53,20178,554,3855,
2011-07-29_10:41,8642.94,8644.38,8642.49,8644.38,15092,410,3300,
2011-07-29_10:42,8651.69,8653.87,8651.69,8651.97,14851,399,3255,
2011-07-29_10:43,8652.02,8653.98,8652.02,8653.94,13604,368,3044,
2011-07-29_10:44,8656.61,8658.77,8656.61,8658.77,10904,325,2639,
2011-07-29_10:45,8657.55,8657.55,8656.46,8656.87,13012,311,2674,
2011-07-29_10:46,8657.25,8657.75,8655.46,8657.42,10092,323,2465,
2011-07-29_10:47,8657.80,8657.80,8653.52,8656.82,11507,294,2272,
2011-07-29_10:48,8656.09,8656.09,8653.12,8653.53,11437,378,2615,
2011-07-29_10:49,8654.45,8654.45,8652.90,8653.16,10694,290,2284,
2011-07-29_10:50,8655.44,8655.44,8654.71,8654.96,11227,336,2321,
2011-07-29_10:51,8655.62,8657.50,8655.62,8657.50,11018,294,2200,
2011-07-29_10:52,8658.03,8658.03,8657.57,8657.57,9380,242,2055,
2011-07-29_10:53,8659.60,8662.07,8658.79,8659.68,11976,337,2244,
2011-07-29_10:54,8659.43,8659.74,8659.03,8659.11,10988,339,2287,
2011-07-29_10:55,8657.71,8660.00,8657.71,8660.00,9950,294,2189,
2011-07-29_10:56,8660.31,8660.31,8658.59,8659.27,9418,262,2018,
2011-07-29_10:57,8659.45,8661.65,8659.45,8661.09,8672,284,1956,
2011-07-29_10:58,8662.55,8662.55,8659.62,8660.85,11441,312,2458,
2011-07-29_10:59,8662.00,8662.00,8658.35,8658.35,10224,252,2115,
2011-07-29_11:00,8660.87,8660.87,8659.29,8659.29,11926,339,2292,
2011-07-29_11:01,8659.16,8659.16,8657.10,8657.45,10199,292,2175,
2011-07-29_11:02,8656.29,8656.29,8654.63,8655.54,11462,336,2445,
2011-07-29_11:03,8649.96,8650.33,8648.02,8648.02,13725,408,3193,
2011-07-29_11:04,8650.19,8650.19,8646.50,8646.50,13394,372,3088,
2011-07-29_11:05,8645.19,8647.55,8645.19,8647.13,14919,463,3337,
2011-07-29_11:06,8646.45,8646.45,8644.90,8644.90,19073,517,4139,
2011-07-29_11:07,8645.89,8645.89,8644.19,8644.69,13622,332,2961,
2011-07-29_11:08,8645.19,8645.94,8642.83,8642.83,14100,299,2792,
2011-07-29_11:09,8643.76,8644.84,8643.76,8644.18,14704,343,2908,
2011-07-29_11:10,8643.25,8644.40,8643.25,8644.40,12131,317,2622,
2011-07-29_11:11,8645.09,8648.56,8643.00,8648.56,10033,308,2432,
2011-07-29_11:12,8654.07,8655.83,8653.72,8654.20,14797,397,3472,
2011-07-29_11:13,8656.69,8658.55,8656.69,8657.28,11365,390,2735,
2011-07-29_11:14,8657.44,8662.39,8657.44,8662.39,10400,324,2241,
2011-07-29_11:15,8661.44,8661.44,8659.64,8660.72,11312,317,2461,
2011-07-29_11:16,8662.92,8663.78,8662.92,8663.78,11860,348,2341,
2011-07-29_11:17,8664.57,8665.69,8663.64,8665.69,8910,250,2024,
2011-07-29_11:18,8664.78,8664.78,8663.97,8664.07,8417,260,2025,
2011-07-29_11:19,8662.84,8663.82,8661.74,8661.74,8873,241,2021,
2011-07-29_11:20,8661.78,8664.80,8661.78,8663.96,7411,226,1793,
2011-07-29_11:21,8663.80,8664.63,8662.55,8662.55,7438,204,1776,
2011-07-29_11:22,8664.16,8664.88,8663.50,8663.50,7964,221,1818,
2011-07-29_11:23,8663.40,8663.66,8660.69,8663.66,7883,228,1855,
2011-07-29_11:24,8662.78,8663.23,8662.21,8663.23,8115,201,1678,
2011-07-29_11:25,8663.49,8665.25,8663.49,8665.25,9563,272,1878,
2011-07-29_11:26,8664.48,8665.00,8663.05,8665.00,7519,212,1648,
2011-07-29_11:27,8662.26,8666.04,8662.26,8666.04,8430,224,1864,
2011-07-29_11:28,8665.44,8665.44,8662.09,8662.24,8159,231,1888,
2011-07-29_11:29,8664.78,8664.78,8662.64,8662.82,7155,230,1802,
2011-07-29_11:30,8662.45,8663.22,8660.86,8660.86,7925,252,1937,
2011-07-29_11:31,8662.11,8663.55,8659.37,8659.37,7995,220,1845,
2011-07-29_11:32,8659.45,8660.52,8659.45,8660.52,8555,225,1875,
2011-07-29_11:33,8661.08,8662.43,8661.08,8662.40,9765,249,1856,
2011-07-29_11:34,8661.22,8661.22,8659.03,8659.75,9866,290,2084,
2011-07-29_11:35,8660.61,8660.61,8657.98,8657.98,6861,221,1682,
2011-07-29_11:36,8657.20,8657.20,8656.40,8656.40,8852,278,2075,
2011-07-29_11:37,8655.61,8656.42,8655.61,8656.15,9223,289,1976,
2011-07-29_11:38,8655.21,8655.21,8653.88,8653.88,10059,318,2195,
2011-07-29_11:39,8653.42,8656.43,8653.42,8656.43,8480,246,1892,
2011-07-29_11:40,8655.69,8655.69,8653.87,8654.24,9068,248,1948,
2011-07-29_11:41,8654.19,8654.87,8652.20,8652.20,8760,269,2051,
2011-07-29_11:42,8651.95,8651.95,8650.61,8651.31,7114,213,1822,
2011-07-29_11:43,8652.33,8653.18,8652.19,8652.19,9085,234,2019,
2011-07-29_11:44,8652.04,8652.04,8648.05,8648.38,9502,243,2072,
2011-07-29_11:45,8647.27,8653.13,8647.22,8653.13,9601,337,2245,
2011-07-29_11:46,8654.13,8655.97,8653.20,8653.20,9038,276,2450,
2011-07-29_11:47,8653.14,8653.14,8651.29,8652.90,8981,221,1878,
2011-07-29_11:48,8652.58,8652.58,8650.73,8650.73,8582,262,1948,
2011-07-29_11:49,8649.22,8650.21,8648.43,8648.43,8939,204,1737,
2011-07-29_11:50,8649.29,8651.70,8649.29,8651.19,7968,214,1714,
2011-07-29_11:51,8650.08,8650.08,8647.10,8647.10,8319,351,2032,
2011-07-29_11:52,8645.33,8647.26,8644.99,8644.99,10947,371,2157,
2011-07-29_11:53,8643.23,8644.20,8642.73,8642.73,9518,363,2202,
2011-07-29_11:54,8645.98,8648.25,8645.98,8647.83,7805,311,1922,
2011-07-29_11:55,8645.12,8648.70,8645.12,8648.70,7898,325,1866,
2011-07-29_11:56,8649.80,8652.14,8647.96,8652.14,11187,426,2163,
2011-07-29_11:57,8652.04,8654.63,8650.14,8650.14,8485,294,2081,
2011-07-29_11:58,8652.95,8658.16,8652.95,8657.81,8542,256,2061,
2011-07-29_11:59,8659.84,8659.84,8655.76,8656.56,8824,273,2089,
2011-07-29_12:00,8657.75,8657.75,8654.89,8655.24,8094,273,1766,
2011-07-29_12:01,8655.65,8657.75,8655.23,8657.75,8721,319,2181,
2011-07-29_12:02,8656.59,8657.13,8655.70,8655.70,6622,237,1742,
2011-07-29_12:03,8658.43,8658.93,8655.37,8655.37,7316,202,1549,
2011-07-29_12:04,8656.81,8658.67,8656.76,8656.76,8616,264,1825,
2011-07-29_12:05,8657.96,8657.96,8656.38,8657.82,9493,248,1999,
2011-07-29_12:06,8659.14,8659.58,8657.34,8659.58,7037,205,1597,
2011-07-29_12:07,8659.98,8659.98,8657.73,8657.99,6592,208,1606,
2011-07-29_12:08,8658.78,8663.29,8658.32,8663.29,10936,332,2638,
2011-07-29_12:09,8668.31,8685.64,8668.31,8685.64,32574,1030,5622,
2011-07-29_12:10,8688.26,8690.00,8688.26,8690.00,19052,542,3867,
2011-07-29_12:11,8690.77,8691.35,8689.81,8689.81,16787,486,3468,
2011-07-29_12:12,8689.86,8690.00,8687.76,8687.76,13065,377,2692,
2011-07-29_12:13,8687.92,8687.92,8685.67,8686.35,11673,359,2555,
2011-07-29_12:14,8685.74,8685.74,8683.80,8684.80,9154,261,2200,
2011-07-29_12:15,8685.12,8685.12,8679.70,8683.06,8598,212,1856,
2011-07-29_12:16,8681.05,8683.15,8681.05,8683.15,8666,212,1935,
2011-07-29_12:17,8681.89,8683.72,8679.87,8679.87,6094,196,1697,
2011-07-29_12:18,8682.48,8682.55,8681.26,8681.26,7210,234,1709,
2011-07-29_12:19,8681.22,8682.97,8681.03,8682.97,7447,211,1730,
2011-07-29_12:20,8685.91,8685.91,8684.06,8685.02,6334,196,1717,
2011-07-29_12:21,8686.26,8686.26,8684.88,8684.88,6161,179,1773,
2011-07-29_12:22,8688.28,8688.28,8684.95,8687.45,6322,215,1853,
2011-07-29_12:23,8684.90,8685.40,8684.16,8684.30,6878,208,1905,
2011-07-29_12:24,8685.56,8685.56,8682.13,8684.65,6995,218,1762,
2011-07-29_12:25,8683.37,8684.23,8682.60,8684.23,7265,318,1877,
2011-07-29_12:26,8683.21,8683.87,8681.85,8681.85,6616,240,1867,
2011-07-29_12:27,8681.10,8683.34,8681.10,8683.12,7123,208,1785,
2011-07-29_12:28,8681.80,8684.80,8681.80,8684.80,7684,261,1985,
2011-07-29_12:29,8683.63,8685.99,8683.63,8685.99,9588,323,2529,
2011-07-29_12:30,8686.91,8688.15,8685.97,8687.88,7575,216,2016,
2011-07-29_12:31,8688.62,8688.62,8684.83,8687.54,7152,199,1941,
2011-07-29_12:32,8689.81,8689.81,8685.38,8687.67,8598,253,2017,
2011-07-29_12:33,8687.04,8687.71,8686.86,8686.86,8402,202,1965,
2011-07-29_12:34,8687.10,8688.46,8686.52,8688.46,8033,252,2082,
2011-07-29_12:35,8688.37,8688.56,8683.27,8683.27,7437,209,1984,
2011-07-29_12:36,8682.86,8688.45,8682.86,8686.40,8674,224,2018,
2011-07-29_12:37,8684.80,8686.25,8682.94,8682.94,7763,226,1882,
2011-07-29_12:38,8683.76,8685.52,8681.02,8681.77,8323,209,2036,
2011-07-29_12:39,8682.85,8682.85,8678.98,8682.51,8545,253,2319,
2011-07-29_12:40,8684.61,8684.61,8680.27,8680.27,9392,273,2294,
2011-07-29_12:41,8682.91,8682.91,8679.92,8679.92,8396,247,2219,
2011-07-29_12:42,8682.08,8682.29,8679.96,8679.96,9250,248,2175,
2011-07-29_12:43,8683.09,8683.09,8680.80,8680.80,10322,250,2272,
2011-07-29_12:44,8678.63,8681.76,8678.63,8681.76,9707,256,2234,
2011-07-29_12:45,8683.17,8683.17,8677.78,8678.67,9884,251,2282,
2011-07-29_12:46,8678.59,8681.24,8678.59,8681.13,9491,263,2274,
2011-07-29_12:47,8679.84,8679.84,8678.56,8678.56,10261,239,2238,
2011-07-29_12:48,8678.42,8680.42,8677.67,8677.67,10267,295,2569,
2011-07-29_12:49,8675.00,8676.05,8673.20,8673.20,11334,326,2768,
2011-07-29_12:50,8674.15,8674.15,8670.94,8670.94,10547,280,2544,
2011-07-29_12:51,8670.14,8670.20,8668.74,8668.74,10720,291,2540,
2011-07-29_12:52,8669.32,8669.32,8669.06,8669.06,10025,263,2544,
2011-07-29_12:53,8670.31,8673.68,8668.87,8673.66,13031,324,2852,
2011-07-29_12:54,8672.46,8672.46,8668.97,8668.97,12492,305,2523,
2011-07-29_12:55,8669.58,8673.19,8669.58,8672.39,11313,296,2530,
2011-07-29_12:56,8672.36,8672.36,8668.69,8668.75,12195,331,2679,
2011-07-29_12:57,8670.24,8670.24,8669.08,8669.19,11329,263,2613,
2011-07-29_12:58,8666.84,8667.81,8666.84,8667.20,11602,276,2521,
2011-07-29_12:59,8666.76,8669.89,8666.76,8667.66,10432,272,2502,
2011-07-29_13:00,8665.44,8667.69,8664.52,8667.69,11935,301,2515,
2011-07-29_13:01,8669.96,8669.96,8666.63,8666.95,13276,328,3031,
2011-07-29_13:02,8665.87,8667.90,8665.85,8665.85,11913,338,2822,
2011-07-29_13:03,8665.54,8665.54,8662.94,8664.92,12673,356,2932,
2011-07-29_13:04,8665.29,8665.29,8662.27,8662.62,16164,544,3520,
2011-07-29_13:05,8662.41,8662.41,8658.53,8658.53,14960,458,3519,
2011-07-29_13:06,8656.85,8656.85,8654.31,8654.31,14720,416,3435,
2011-07-29_13:07,8654.61,8654.61,8650.95,8652.29,19299,564,4401,
2011-07-29_13:08,8652.74,8652.74,8651.29,8652.44,21549,633,4544,
2011-07-29_13:09,8651.99,8652.78,8650.40,8650.40,21002,525,4235,
2011-07-29_13:10,8651.31,8652.07,8649.50,8649.50,16081,415,4150,
2011-07-29_13:11,8652.68,8652.72,8649.31,8652.72,16180,490,4009,
2011-07-29_13:12,8653.02,8655.50,8652.26,8655.50,17834,492,4156,
2011-07-29_13:13,8653.63,8656.81,8653.63,8656.81,18063,493,4099,
2011-07-29_13:14,8656.45,8658.38,8653.03,8653.03,17036,479,4000,
2011-07-29_13:15,8656.48,8657.62,8655.54,8655.54,15693,391,3606,
2011-07-29_13:16,8653.87,8654.50,8653.36,8653.50,21595,483,4321,
2011-07-29_13:17,8651.49,8651.49,8650.43,8650.53,20092,478,4270,
2011-07-29_13:18,8651.74,8651.74,8646.81,8646.81,20935,537,5144,
2011-07-29_13:19,8649.31,8651.95,8649.31,8651.95,20638,617,4749,
2011-07-29_13:20,8647.01,8647.96,8647.01,8647.12,21428,483,4796,
2011-07-29_13:21,8645.69,8646.79,8645.44,8646.79,24505,620,5710,
2011-07-29_13:22,8649.34,8649.34,8646.02,8647.55,28193,760,5860,
2011-07-29_13:23,8644.26,8644.26,8642.15,8642.15,32100,783,6320,
2011-07-29_13:24,8640.00,8640.69,8639.20,8640.06,33314,824,7224,
2011-07-29_13:25,8641.40,8641.40,8638.67,8639.95,34954,919,7012,
2011-07-29_13:26,8639.94,8639.94,8639.94,8639.94,0,0,0,
2011-07-29_13:27,8639.94,8639.94,8639.94,8639.94,0,0,0,
2011-07-29_13:28,8639.94,8639.94,8639.94,8639.94,0,0,0,
2011-07-29_13:29,8639.94,8639.94,8639.94,8639.94,0,0,0,
2011-07-29_13:30,8639.94,8644.18,8639.94,8644.18,202701,7688,40114,
2011-08-01_09:01,8629.97,8646.51,8629.97,8646.51,109139,4986,28479,
2011-08-01_09:02,8648.17,8652.81,8648.17,8649.18,43828,1644,9822,
2011-08-01_09:03,8649.05,8649.85,8647.23,8647.23,39250,1271,8471,
2011-08-01_09:04,8649.59,8649.59,8648.17,8648.17,43465,1227,7700,
2011-08-01_09:05,8649.53,8654.13,8649.53,8654.13,47502,1238,7718,
2011-08-01_09:06,8654.99,8657.41,8654.99,8656.93,49165,1346,8138,
2011-08-01_09:07,8659.40,8659.59,8658.71,8659.59,41676,971,7149,
2011-08-01_09:08,8660.22,8660.22,8659.05,8659.05,44810,1067,8084,
2011-08-01_09:09,8663.00,8664.28,8661.90,8664.28,42100,1038,8006,
2011-08-01_09:10,8665.18,8666.75,8665.18,8666.75,42166,1126,8038,
2011-08-01_09:11,8667.46,8672.04,8667.46,8672.04,42481,1254,8639,
2011-08-01_09:12,8673.76,8680.18,8673.76,8680.18,45712,1257,8679,
2011-08-01_09:13,8682.35,8687.17,8682.35,8687.17,45643,1151,8094,
2011-08-01_09:14,8688.87,8689.74,8688.45,8688.73,45733,1113,8060,
2011-08-01_09:15,8689.94,8691.18,8689.94,8691.18,41522,1036,7376,
2011-08-01_09:16,8690.43,8694.13,8690.43,8691.75,37535,955,6951,
2011-08-01_09:17,8691.73,8692.66,8689.40,8689.40,35706,913,6410,
2011-08-01_09:18,8690.32,8690.49,8686.52,8686.52,30768,805,5843,
2011-08-01_09:19,8685.32,8685.32,8683.16,8683.16,30701,746,5771,
2011-08-01_09:20,8683.51,8683.51,8680.53,8680.53,30254,673,5281,
2011-08-01_09:21,8682.70,8682.70,8681.79,8681.79,25423,655,5355,
2011-08-01_09:22,8683.36,8683.68,8682.45,8683.68,25401,649,5353,
2011-08-01_09:23,8682.55,8684.97,8682.55,8684.78,24692,660,5054,
2011-08-01_09:24,8686.28,8686.64,8686.12,8686.12,25532,676,5459,
2011-08-01_09:25,8684.87,8686.29,8684.87,8684.90,20301,530,4594,
2011-08-01_09:26,8685.28,8685.28,8684.39,8684.44,21706,572,4768,
2011-08-01_09:27,8682.95,8683.60,8682.61,8682.61,26245,715,5173,
2011-08-01_09:28,8682.92,8682.92,8680.23,8680.65,23134,586,4772,
2011-08-01_09:29,8679.10,8679.10,8675.01,8675.01,28609,683,5189,
2011-08-01_09:30,8674.01,8674.01,8671.27,8671.27,30585,739,5558,
2011-08-01_09:31,8667.98,8669.31,8667.85,8669.17,29598,757,5971,
2011-08-01_09:32,8667.35,8668.43,8667.35,8668.10,25625,660,5577,
2011-08-01_09:33,8669.67,8675.78,8669.67,8675.78,23986,603,5651,
2011-08-01_09:34,8678.03,8680.60,8678.03,8679.21,27376,679,6005,
2011-08-01_09:35,8684.11,8684.11,8680.66,8683.06,23041,583,4549,
2011-08-01_09:36,8682.01,8682.01,8679.76,8680.07,23472,586,4352,
2011-08-01_09:37,8682.80,8683.23,8682.37,8683.23,21371,576,4582,
2011-08-01_09:38,8683.62,8684.19,8683.62,8684.00,22211,581,4684,
2011-08-01_09:39,8682.46,8682.46,8680.77,8681.11,17090,471,3733,
2011-08-01_09:40,8682.48,8684.59,8681.52,8684.59,17039,476,4134,
2011-08-01_09:41,8683.22,8683.22,8680.05,8680.05,22249,571,4130,
2011-08-01_09:42,8685.95,8685.95,8682.72,8682.72,26591,677,5488,
2011-08-01_09:43,8683.87,8684.40,8682.86,8682.96,31363,772,5420,
2011-08-01_09:44,8682.54,8683.14,8682.50,8682.87,22043,604,4478,
2011-08-01_09:45,8681.83,8681.83,8679.89,8679.89,21678,523,3979,
2011-08-01_09:46,8680.06,8681.06,8680.06,8681.06,27143,634,5140,
2011-08-01_09:47,8680.38,8680.98,8680.13,8680.50,33036,731,5826,
2011-08-01_09:48,8681.91,8681.91,8681.01,8681.20,21765,559,5078,
2011-08-01_09:49,8678.04,8680.45,8678.04,8680.45,23512,580,4755,
2011-08-01_09:50,8683.11,8684.44,8682.29,8684.44,26337,772,5830,
2011-08-01_09:51,8686.18,8687.53,8686.18,8686.93,23317,621,5111,
2011-08-01_09:52,8690.41,8690.41,8688.02,8688.02,29081,713,5273,
2011-08-01_09:53,8690.06,8691.49,8690.06,8691.49,28941,750,5109,
2011-08-01_09:54,8691.94,8692.74,8691.94,8692.74,28272,592,5116,
2011-08-01_09:55,8692.34,8693.70,8692.34,8693.70,22978,572,4316,
2011-08-01_09:56,8691.51,8691.51,8688.25,8688.25,19148,508,3729,
2011-08-01_09:57,8688.97,8688.97,8687.26,8687.26,23233,568,3937,
2011-08-01_09:58,8687.03,8689.57,8687.03,8689.57,21513,525,4335,
2011-08-01_09:59,8686.06,8687.87,8685.17,8685.17,18155,492,3646,
2011-08-01_10:00,8687.94,8687.94,8684.16,8684.58,17830,463,3654,
2011-08-01_10:01,8685.45,8685.45,8683.81,8684.18,16121,381,3489,
2011-08-01_10:02,8681.73,8681.73,8680.60,8681.34,15066,450,3167,
2011-08-01_10:03,8678.61,8681.58,8678.61,8679.22,17848,441,3654,
2011-08-01_10:04,8678.79,8678.79,8676.81,8676.81,18036,437,3715,
2011-08-01_10:05,8680.03,8680.03,8674.87,8675.18,17815,511,4259,
2011-08-01_10:06,8677.08,8678.34,8677.08,8677.86,16278,434,4010,
2011-08-01_10:07,8680.56,8680.56,8679.83,8680.17,17088,413,4467,
2011-08-01_10:08,8678.54,8678.54,8676.43,8677.09,17368,517,3618,
2011-08-01_10:09,8678.74,8678.74,8676.79,8677.36,16442,552,3572,
2011-08-01_10:10,8678.58,8678.58,8677.66,8678.35,14546,392,3279,
2011-08-01_10:11,8678.73,8681.92,8678.73,8680.77,17053,589,4516,
2011-08-01_10:12,8679.99,8680.72,8679.96,8679.96,15618,459,3893,
2011-08-01_10:13,8680.35,8681.05,8680.35,8681.05,17868,571,3879,
2011-08-01_10:14,8680.03,8680.50,8679.67,8679.67,14865,375,3239,
2011-08-01_10:15,8679.10,8679.10,8677.95,8677.95,14421,428,3064,
2011-08-01_10:16,8678.06,8678.06,8677.12,8677.53,11523,318,2682,
2011-08-01_10:17,8677.16,8677.16,8674.89,8674.89,15699,377,3008,
2011-08-01_10:18,8677.19,8677.59,8677.19,8677.59,14945,397,3492,
2011-08-01_10:19,8677.85,8677.85,8675.34,8675.83,12930,343,2946,
2011-08-01_10:20,8673.78,8674.00,8672.23,8673.65,15392,452,2959,
2011-08-01_10:21,8673.36,8674.98,8672.92,8672.92,14963,422,3429,
2011-08-01_10:22,8674.86,8674.86,8672.14,8672.14,16323,427,3962,
2011-08-01_10:23,8673.22,8675.55,8673.22,8675.55,13150,359,3685,
2011-08-01_10:24,8674.23,8676.60,8674.23,8676.41,15171,410,4203,
2011-08-01_10:25,8676.50,8676.82,8676.34,8676.49,11718,318,3294,
2011-08-01_10:26,8677.58,8677.58,8674.65,8675.24,12409,307,3117,
2011-08-01_10:27,8676.13,8678.06,8675.79,8678.06,12470,309,3215,
2011-08-01_10:28,8677.61,8677.61,8676.09,8676.09,12865,326,2999,
2011-08-01_10:29,8675.44,8676.09,8675.24,8675.24,14417,413,3108,
2011-08-01_10:30,8676.82,8678.55,8676.82,8678.55,14601,437,3593,
2011-08-01_10:31,8678.29,8679.94,8678.29,8679.94,16320,435,3490,
2011-08-01_10:32,8679.69,8679.93,8678.46,8679.93,18755,554,3801,
2011-08-01_10:33,8678.87,8678.87,8677.65,8678.04,17422,460,3068,
2011-08-01_10:34,8676.30,8677.12,8675.26,8677.10,16752,419,3117,
2011-08-01_10:35,8674.35,8675.52,8674.35,8674.52,16993,436,3626,
2011-08-01_10:36,8675.58,8675.58,8675.27,8675.56,14834,412,3343,
2011-08-01_10:37,8677.84,8677.84,8676.04,8676.57,14656,449,3584,
2011-08-01_10:38,8676.64,8676.97,8676.05,8676.97,13136,375,2975,
2011-08-01_10:39,8676.43,8676.43,8674.80,8675.41,15109,438,3191,
2011-08-01_10:40,8673.95,8673.95,8671.52,8671.52,16288,476,3132,
2011-08-01_10:41,8671.14,8671.14,8669.95,8669.95,13014,462,3262,
2011-08-01_10:42,8669.23,8669.52,8668.40,8669.52,13961,494,3472,
2011-08-01_10:43,8668.21,8670.95,8668.21,8670.46,15772,432,3309,
2011-08-01_10:44,8672.13,8672.13,8670.05,8670.45,14555,468,3705,
2011-08-01_10:45,8671.86,8671.86,8670.98,8670.98,12661,402,3028,
2011-08-01_10:46,8673.52,8673.57,8672.40,8672.40,11928,371,3112,
2011-08-01_10:47,8672.25,8673.80,8671.16,8673.75,14636,352,3179,
2011-08-01_10:48,8673.35,8673.35,8672.35,8672.70,15218,395,3465,
2011-08-01_10:49,8673.22,8673.22,8672.79,8672.79,10553,279,2716,
2011-08-01_10:50,8673.60,8675.07,8673.54,8675.07,11645,346,3396,
2011-08-01_10:51,8674.57,8674.57,8672.96,8672.96,12367,442,3873,
2011-08-01_10:52,8676.26,8676.26,8673.36,8673.36,11567,316,3193,
2011-08-01_10:53,8673.45,8674.59,8673.21,8673.94,10142,269,2491,
2011-08-01_10:54,8674.26,8674.26,8672.02,8672.85,8734,284,2355,
2011-08-01_10:55,8676.21,8676.21,8673.91,8674.00,12045,354,3196,
2011-08-01_10:56,8675.79,8677.42,8672.81,8677.42,13221,417,3325,
2011-08-01_10:57,8674.67,8674.67,8674.11,8674.33,11128,410,2494,
2011-08-01_10:58,8674.95,8674.95,8673.71,8674.72,11393,375,2689,
2011-08-01_10:59,8675.21,8680.60,8675.21,8680.60,17247,556,4035,
2011-08-01_11:00,8680.06,8682.22,8680.06,8682.10,19570,620,4021,
2011-08-01_11:01,8683.62,8684.68,8683.62,8684.68,13683,494,2985,
2011-08-01_11:02,8686.20,8690.28,8686.20,8690.28,18406,514,3941,
2011-08-01_11:03,8689.50,8691.13,8689.50,8691.13,17808,524,3732,
2011-08-01_11:04,8688.67,8690.34,8688.67,8690.34,14598,410,3153,
2011-08-01_11:05,8691.47,8693.08,8689.55,8692.81,19194,500,3979,
2011-08-01_11:06,8690.10,8690.10,8688.74,8688.74,15645,367,2741,
2011-08-01_11:07,8686.96,8690.89,8686.96,8690.89,14187,402,3141,
2011-08-01_11:08,8691.15,8691.15,8687.30,8687.30,11319,331,2794,
2011-08-01_11:09,8686.67,8688.32,8686.67,8687.85,11188,302,2514,
2011-08-01_11:10,8687.72,8687.72,8686.08,8686.08,10195,261,2196,
2011-08-01_11:11,8684.21,8684.99,8684.21,8684.88,10027,295,2489,
2011-08-01_11:12,8685.20,8685.95,8685.17,8685.95,10399,294,2655,
2011-08-01_11:13,8688.82,8689.30,8688.82,8689.30,10690,377,3031,
2011-08-01_11:14,8689.91,8689.91,8689.07,8689.07,13713,422,3313,
2011-08-01_11:15,8691.77,8692.51,8691.48,8692.51,11738,439,3128,
2011-08-01_11:16,8692.77,8692.88,8691.79,8692.88,10047,360,2733,
2011-08-01_11:17,8691.60,8692.99,8691.56,8692.99,11433,356,2913,
2011-08-01_11:18,8690.63,8691.56,8690.63,8691.56,10431,311,2379,
2011-08-01_11:19,8688.34,8689.94,8688.34,8689.94,9384,264,2101,
2011-08-01_11:20,8690.27,8690.27,8689.31,8689.31,12770,293,2514,
2011-08-01_11:21,8689.44,8689.44,8687.27,8687.27,10512,293,2520,
2011-08-01_11:22,8687.08,8689.36,8687.08,8689.12,8372,227,2062,
2011-08-01_11:23,8690.90,8691.65,8690.90,8691.65,12541,443,3127,
2011-08-01_11:24,8691.45,8691.45,8688.72,8689.02,11433,417,2691,
2011-08-01_11:25,8689.15,8689.15,8688.29,8689.15,12296,320,2440,
2011-08-01_11:26,8688.02,8689.44,8687.96,8689.44,8953,275,2186,
2011-08-01_11:27,8688.04,8688.04,8686.81,8686.95,8936,316,2153,
2011-08-01_11:28,8685.40,8688.68,8685.40,8687.15,10231,360,2608,
2011-08-01_11:29,8688.14,8688.34,8686.95,8686.95,11227,345,2479,
2011-08-01_11:30,8687.49,8689.59,8687.49,8689.59,10523,322,2516,
2011-08-01_11:31,8693.51,8693.51,8691.69,8691.69,11997,356,2979,
2011-08-01_11:32,8693.92,8697.59,8693.92,8697.59,17070,599,4102,
2011-08-01_11:33,8698.94,8701.08,8698.94,8701.08,20494,754,4168,
2011-08-01_11:34,8700.94,8700.94,8700.06,8700.56,15205,478,3207,
2011-08-01_11:35,8701.55,8701.55,8699.64,8699.75,12404,409,2709,
2011-08-01_11:36,8699.50,8702.64,8699.50,8702.64,14258,392,2919,
2011-08-01_11:37,8706.24,8706.24,8705.51,8705.55,15866,523,3615,
2011-08-01_11:38,8705.57,8706.30,8705.54,8706.30,13156,423,2860,
2011-08-01_11:39,8707.87,8707.87,8705.67,8705.67,13650,408,3005,
2011-08-01_11:40,8705.69,8706.17,8705.32,8705.32,12584,349,2657,
2011-08-01_11:41,8705.28,8705.31,8704.53,8704.55,13062,432,2708,
2011-08-01_11:42,8705.64,8705.64,8704.12,8704.12,13911,647,2945,
2011-08-01_11:43,8704.16,8704.38,8703.63,8704.22,13764,397,2593,
2011-08-01_11:44,8703.80,8705.36,8703.13,8703.13,12291,465,2540,
2011-08-01_11:45,8702.12,8702.53,8702.12,8702.53,9736,321,2193,
2011-08-01_11:46,8701.15,8701.15,8699.93,8700.47,9984,273,2123,
2011-08-01_11:47,8700.07,8700.33,8699.72,8699.72,9933,266,2240,
2011-08-01_11:48,8698.37,8700.21,8698.37,8700.21,9205,283,2163,
2011-08-01_11:49,8700.39,8700.84,8699.39,8699.39,10087,297,2435,
2011-08-01_11:50,8699.25,8699.65,8698.42,8699.65,9257,337,2471,
2011-08-01_11:51,8700.39,8700.39,8698.83,8699.49,10705,335,2276,
2011-08-01_11:52,8698.87,8699.84,8697.62,8699.84,9350,280,2193,
2011-08-01_11:53,8698.50,8698.50,8697.08,8697.08,9658,288,2281,
2011-08-01_11:54,8696.88,8696.88,8696.54,8696.77,10641,335,2244,
2011-08-01_11:55,8695.86,8697.05,8695.86,8696.42,10033,234,1948,
2011-08-01_11:56,8694.87,8696.93,8694.87,8695.77,9573,205,1887,
2011-08-01_11:57,8695.94,8695.94,8694.32,8695.78,10753,294,2080,
2011-08-01_11:58,8696.15,8696.15,8694.27,8695.01,11319,482,2677,
2011-08-01_11:59,8694.55,8695.29,8694.55,8694.98,9327,299,2032,
2011-08-01_12:00,8695.06,8695.06,8693.43,8693.54,7529,232,1909,
2011-08-01_12:01,8692.70,8693.97,8692.70,8693.97,7969,263,2096,
2011-08-01_12:02,8693.39,8693.39,8690.72,8690.72,18901,616,3534,
2011-08-01_12:03,8686.71,8686.71,8682.58,8682.58,13891,429,2710,
2011-08-01_12:04,8681.98,8681.98,8680.77,8680.77,13284,385,2884,
2011-08-01_12:05,8681.13,8682.76,8681.13,8682.76,12176,365,2941,
2011-08-01_12:06,8684.35,8686.92,8684.35,8686.92,10147,316,3185,
2011-08-01_12:07,8687.35,8687.35,8686.34,8687.10,8326,259,2158,
2011-08-01_12:08,8686.20,8687.74,8685.97,8687.74,9092,275,2564,
2011-08-01_12:09,8687.66,8687.66,8686.41,8686.41,11519,289,2293,
2011-08-01_12:10,8688.69,8693.74,8688.54,8693.74,11959,310,2869,
2011-08-01_12:11,8692.20,8692.20,8691.33,8691.34,14213,331,2823,
2011-08-01_12:12,8690.99,8694.85,8690.99,8694.85,11323,252,2433,
2011-08-01_12:13,8694.45,8697.13,8694.45,8697.13,16146,507,3256,
2011-08-01_12:14,8697.73,8699.07,8697.73,8698.61,12491,336,2825,
2011-08-01_12:15,8697.89,8699.85,8697.72,8699.41,9858,245,2329,
2011-08-01_12:16,8698.58,8698.58,8697.39,8697.57,8854,196,2056,
2011-08-01_12:17,8697.28,8698.57,8696.47,8698.57,8496,199,1997,
2011-08-01_12:18,8699.34,8699.34,8696.74,8696.74,9832,235,2135,
2011-08-01_12:19,8695.93,8697.38,8695.93,8696.57,8939,233,2115,
2011-08-01_12:20,8696.42,8696.66,8695.85,8696.66,9501,225,2151,
2011-08-01_12:21,8695.13,8695.60,8694.38,8694.38,9187,223,1992,
2011-08-01_12:22,8694.46,8695.14,8694.26,8695.14,8751,213,2128,
2011-08-01_12:23,8694.45,8695.14,8694.28,8694.90,9857,232,2226,
2011-08-01_12:24,8694.56,8694.75,8693.73,8693.73,8476,199,1909,
2011-08-01_12:25,8693.15,8693.53,8692.59,8692.73,10395,259,2101,
2011-08-01_12:26,8692.27,8692.27,8689.68,8689.68,9142,248,2086,
2011-08-01_12:27,8689.50,8691.40,8689.09,8689.09,9602,252,2170,
2011-08-01_12:28,8690.34,8691.57,8689.67,8690.43,8966,224,2080,
2011-08-01_12:29,8691.28,8691.91,8691.22,8691.32,9997,310,2558,
2011-08-01_12:30,8690.89,8690.89,8690.53,8690.53,8896,230,2107,
2011-08-01_12:31,8690.40,8690.67,8689.91,8689.91,9706,268,2241,
2011-08-01_12:32,8690.81,8692.41,8690.81,8692.28,9616,263,2519,
2011-08-01_12:33,8690.82,8690.82,8689.80,8690.25,10264,344,2386,
2011-08-01_12:34,8690.38,8690.38,8689.08,8689.19,11624,317,2568,
2011-08-01_12:35,8688.44,8690.03,8686.96,8687.87,11246,383,2777,
2011-08-01_12:36,8688.89,8688.89,8686.36,8687.02,12142,267,2313,
2011-08-01_12:37,8685.23,8686.34,8685.11,8686.34,8676,261,2100,
2011-08-01_12:38,8686.77,8686.77,8684.46,8684.89,11029,285,2320,
2011-08-01_12:39,8682.77,8683.67,8682.77,8683.64,11505,280,2402,
2011-08-01_12:40,8682.96,8682.96,8681.53,8681.53,11229,258,2469,
2011-08-01_12:41,8680.65,8682.81,8680.65,8682.00,13190,297,2657,
2011-08-01_12:42,8682.10,8682.10,8681.14,8681.14,11529,279,2456,
2011-08-01_12:43,8680.42,8681.82,8680.42,8681.82,10945,286,2520,
2011-08-01_12:44,8683.04,8683.04,8682.04,8682.98,11859,308,2553,
2011-08-01_12:45,8681.43,8685.81,8681.43,8685.81,10465,263,2510,
2011-08-01_12:46,8685.03,8685.03,8683.27,8684.22,10410,240,2215,
2011-08-01_12:47,8683.18,8683.39,8681.86,8682.16,10949,230,2313,
2011-08-01_12:48,8685.38,8685.80,8685.18,8685.33,13284,334,2964,
2011-08-01_12:49,8684.87,8687.07,8684.87,8686.71,11360,304,2730,
2011-08-01_12:50,8687.57,8689.55,8687.57,8688.81,13095,351,3018,
2011-08-01_12:51,8689.55,8690.49,8689.55,8690.49,12014,308,2543,
2011-08-01_12:52,8689.44,8690.07,8688.42,8688.93,10172,290,2316,
2011-08-01_12:53,8688.75,8689.07,8687.54,8689.07,12468,331,2669,
2011-08-01_12:54,8689.09,8689.09,8687.82,8688.64,12340,280,2606,
2011-08-01_12:55,8688.95,8688.95,8688.17,8688.17,12323,309,2335,
2011-08-01_12:56,8688.31,8688.52,8687.82,8687.99,11173,288,2478,
2011-08-01_12:57,8687.34,8689.56,8687.34,8687.41,13650,348,2946,
2011-08-01_12:58,8689.86,8689.86,8689.01,8689.01,11084,313,2613,
2011-08-01_12:59,8689.04,8689.90,8689.04,8689.31,12381,343,3007,
2011-08-01_13:00,8689.99,8693.11,8689.14,8693.11,12401,370,3135,
2011-08-01_13:01,8694.49,8694.49,8693.46,8693.65,17875,418,3641,
2011-08-01_13:02,8692.87,8694.36,8692.87,8693.04,16561,470,3827,
2011-08-01_13:03,8692.44,8697.64,8692.44,8697.64,18637,447,3798,
2011-08-01_13:04,8696.32,8696.32,8695.16,8696.20,18578,480,3745,
2011-08-01_13:05,8696.65,8696.65,8694.91,8695.53,22779,492,4191,
2011-08-01_13:06,8695.20,8695.22,8693.78,8693.78,16262,396,3241,
2011-08-01_13:07,8692.67,8692.67,8691.82,8691.97,14455,359,2939,
2011-08-01_13:08,8690.91,8691.39,8689.59,8689.59,15916,392,3314,
2011-08-01_13:09,8688.66,8690.19,8688.66,8689.70,16553,439,3404,
2011-08-01_13:10,8689.84,8693.82,8689.84,8691.53,15241,386,3437,
2011-08-01_13:11,8689.71,8689.71,8688.93,8689.46,14338,326,2896,
2011-08-01_13:12,8689.67,8689.67,8687.33,8687.41,13449,328,2948,
2011-08-01_13:13,8686.64,8686.64,8684.85,8684.85,16031,391,3357,
2011-08-01_13:14,8686.72,8688.51,8686.72,8688.51,19129,491,4219,
2011-08-01_13:15,8686.80,8687.05,8685.60,8685.60,17684,438,3666,
2011-08-01_13:16,8685.00,8686.19,8685.00,8685.52,25822,541,4611,
2011-08-01_13:17,8685.38,8686.31,8685.18,8686.14,18551,478,3647,
2011-08-01_13:18,8685.38,8688.88,8685.38,8688.88,18823,541,4045,
2011-08-01_13:19,8687.65,8689.29,8687.65,8688.18,20490,531,4015,
2011-08-01_13:20,8688.74,8689.59,8687.61,8689.59,17999,486,3819,
2011-08-01_13:21,8690.11,8690.11,8688.63,8689.25,20280,549,4462,
2011-08-01_13:22,8687.88,8688.70,8686.57,8686.57,22164,531,4669,
2011-08-01_13:23,8687.05,8689.77,8687.05,8689.77,25491,656,5776,
2011-08-01_13:24,8690.93,8690.93,8689.34,8690.65,30179,736,5856,
2011-08-01_13:25,8690.42,8691.48,8689.07,8691.48,27031,898,5657,
2011-08-01_13:26,8691.48,8691.48,8691.48,8691.48,0,0,0,
2011-08-01_13:27,8691.48,8691.48,8691.48,8691.48,0,0,0,
2011-08-01_13:28,8691.48,8691.48,8691.48,8691.48,0,0,0,
2011-08-01_13:29,8691.48,8691.48,8691.48,8691.48,0,0,0,
2011-08-01_13:30,8691.48,8701.38,8691.48,8701.38,159094,5808,34702,
2011-08-02_09:01,8629.09,8629.09,8600.40,8600.40,128920,6066,33457,
2011-08-02_09:02,8598.14,8598.14,8593.38,8593.85,39980,1377,9453,
2011-08-02_09:03,8593.22,8593.22,8589.35,8590.08,41373,1102,8887,
2011-08-02_09:04,8592.64,8592.64,8590.27,8590.27,46383,1273,8966,
2011-08-02_09:05,8590.13,8592.73,8590.13,8592.73,50158,1221,8735,
2011-08-02_09:06,8591.92,8594.98,8591.92,8594.98,52866,1120,8583,
2011-08-02_09:07,8595.33,8596.27,8595.33,8595.74,53649,1138,8451,
2011-08-02_09:08,8594.49,8595.15,8594.49,8594.87,43209,1023,7630,
2011-08-02_09:09,8596.48,8597.03,8596.07,8597.03,38971,969,7295,
2011-08-02_09:10,8597.55,8598.28,8597.55,8598.00,38756,872,7045,
2011-08-02_09:11,8598.17,8598.64,8597.94,8598.23,39814,799,6832,
2011-08-02_09:12,8598.54,8599.19,8598.39,8598.39,36828,750,6561,
2011-08-02_09:13,8598.65,8599.06,8597.92,8597.92,33859,765,6469,
2011-08-02_09:14,8600.01,8600.88,8600.01,8600.88,35332,794,6616,
2011-08-02_09:15,8598.72,8600.87,8598.72,8600.83,33864,818,6571,
2011-08-02_09:16,8601.50,8601.50,8598.83,8598.83,33527,731,6281,
2011-08-02_09:17,8599.01,8600.09,8599.01,8599.09,31435,804,6302,
2011-08-02_09:18,8599.11,8599.78,8599.11,8599.78,28544,701,5810,
2011-08-02_09:19,8600.57,8600.68,8599.99,8599.99,32755,826,5998,
2011-08-02_09:20,8600.99,8601.08,8600.50,8601.08,27077,641,5280,
2011-08-02_09:21,8602.41,8605.25,8602.41,8605.25,27847,704,5450,
2011-08-02_09:22,8607.86,8611.45,8607.86,8611.45,33861,886,6005,
2011-08-02_09:23,8613.41,8616.99,8613.41,8616.99,32158,900,6357,
2011-08-02_09:24,8620.09,8621.19,8620.09,8620.65,34495,984,6711,
2011-08-02_09:25,8623.02,8625.69,8623.02,8625.69,30059,791,5943,
2011-08-02_09:26,8625.94,8625.94,8625.19,8625.81,28692,793,5944,
2011-08-02_09:27,8625.83,8627.10,8625.83,8627.05,26039,830,5750,
2011-08-02_09:28,8626.28,8627.70,8626.28,8626.62,28874,826,5968,
2011-08-02_09:29,8627.19,8627.19,8626.77,8626.77,26070,732,5351,
2011-08-02_09:30,8626.53,8626.53,8624.60,8624.60,24175,675,5480,
2011-08-02_09:31,8623.67,8624.29,8622.91,8622.91,27667,823,5541,
2011-08-02_09:32,8623.96,8623.96,8623.58,8623.58,23606,647,4625,
2011-08-02_09:33,8622.83,8623.35,8622.58,8623.35,23595,655,4683,
2011-08-02_09:34,8623.34,8623.92,8622.82,8623.30,20564,590,4482,
2011-08-02_09:35,8623.71,8623.71,8621.97,8621.97,21524,674,4730,
2011-08-02_09:36,8620.93,8621.92,8619.99,8619.99,24551,769,5203,
2011-08-02_09:37,8620.93,8620.93,8619.05,8620.67,26886,764,4888,
2011-08-02_09:38,8617.15,8619.53,8617.15,8618.00,26481,680,4998,
2011-08-02_09:39,8617.53,8617.53,8616.23,8616.23,28942,859,5785,
2011-08-02_09:40,8617.69,8617.69,8615.33,8616.33,24078,578,4600,
2011-08-02_09:41,8616.21,8616.21,8615.17,8615.17,21412,602,4323,
2011-08-02_09:42,8614.96,8615.59,8614.96,8615.49,21767,512,4123,
2011-08-02_09:43,8613.45,8614.36,8613.45,8614.36,21311,604,4193,
2011-08-02_09:44,8614.01,8615.24,8614.01,8615.24,21850,586,4148,
2011-08-02_09:45,8614.74,8615.86,8613.90,8613.90,18444,457,3586,
2011-08-02_09:46,8613.97,8613.97,8613.43,8613.49,19695,501,4253,
2011-08-02_09:47,8613.39,8613.39,8611.83,8611.83,22339,528,4597,
2011-08-02_09:48,8611.40,8611.40,8608.10,8608.10,17926,412,3691,
2011-08-02_09:49,8607.11,8607.11,8606.19,8606.23,21960,538,4514,
2011-08-02_09:50,8605.51,8605.51,8601.16,8601.86,19193,472,4261,
2011-08-02_09:51,8602.06,8602.06,8600.69,8601.14,20981,558,4503,
2011-08-02_09:52,8598.46,8598.73,8596.95,8596.95,22278,623,4926,
2011-08-02_09:53,8595.25,8595.25,8594.00,8594.07,22948,626,4798,
2011-08-02_09:54,8592.73,8594.18,8592.73,8593.54,25270,654,4937,
2011-08-02_09:55,8594.91,8594.91,8591.22,8591.22,25194,703,5176,
2011-08-02_09:56,8589.77,8589.77,8586.92,8586.92,25190,660,5427,
2011-08-02_09:57,8587.16,8587.16,8583.66,8583.69,26484,759,5204,
2011-08-02_09:58,8583.55,8583.74,8582.03,8582.03,25443,684,5014,
2011-08-02_09:59,8583.75,8583.75,8582.17,8583.17,23998,587,4774,
2011-08-02_10:00,8584.16,8585.63,8582.61,8585.63,19957,468,4084,
2011-08-02_10:01,8584.80,8585.59,8584.48,8584.48,18480,572,4027,
2011-08-02_10:02,8585.78,8587.24,8585.78,8587.24,14511,405,3316,
2011-08-02_10:03,8585.81,8588.46,8585.81,8588.04,15268,378,3225,
2011-08-02_10:04,8588.15,8588.15,8586.11,8586.25,14718,434,3150,
2011-08-02_10:05,8586.61,8587.11,8586.15,8586.30,13988,310,3120,
2011-08-02_10:06,8583.43,8584.05,8583.43,8584.05,12513,339,2845,
2011-08-02_10:07,8584.18,8584.18,8581.41,8582.29,13978,326,2842,
2011-08-02_10:08,8582.03,8583.49,8582.03,8583.16,12839,339,2936,
2011-08-02_10:09,8581.49,8581.93,8580.38,8581.78,11970,374,2939,
2011-08-02_10:10,8582.04,8582.04,8578.77,8578.77,11678,339,2610,
2011-08-02_10:11,8578.85,8578.98,8577.39,8578.98,11858,402,2860,
2011-08-02_10:12,8578.48,8578.48,8575.74,8575.74,11932,354,2844,
2011-08-02_10:13,8577.49,8577.49,8576.39,8576.39,12211,364,2672,
2011-08-02_10:14,8576.72,8578.70,8576.50,8578.70,15078,393,3060,
2011-08-02_10:15,8578.68,8578.72,8577.73,8578.72,15979,408,3117,
2011-08-02_10:16,8578.29,8579.78,8578.29,8579.78,11940,368,2878,
2011-08-02_10:17,8582.16,8585.65,8582.16,8585.65,12910,376,2946,
2011-08-02_10:18,8585.60,8587.67,8585.60,8587.67,11883,385,2814,
2011-08-02_10:19,8587.81,8588.46,8586.25,8586.25,11547,321,2633,
2011-08-02_10:20,8589.56,8589.56,8586.96,8587.48,10138,293,2654,
2011-08-02_10:21,8587.28,8588.30,8586.57,8588.30,10798,290,2511,
2011-08-02_10:22,8587.97,8589.25,8587.97,8588.02,10070,249,2217,
2011-08-02_10:23,8589.16,8590.74,8588.73,8588.73,10552,248,2205,
2011-08-02_10:24,8589.55,8589.55,8588.91,8589.15,9540,286,2415,
2011-08-02_10:25,8591.21,8592.80,8591.21,8592.80,8417,238,2098,
2011-08-02_10:26,8591.75,8592.07,8591.47,8592.07,11099,289,2439,
2011-08-02_10:27,8594.11,8594.11,8591.94,8593.13,12587,333,2627,
2011-08-02_10:28,8594.99,8596.07,8593.97,8596.07,11437,473,2555,
2011-08-02_10:29,8598.12,8598.12,8595.07,8597.07,12494,436,2825,
2011-08-02_10:30,8597.38,8597.81,8596.83,8597.75,11821,413,2900,
2011-08-02_10:31,8597.25,8597.25,8596.61,8596.61,12072,316,2443,
2011-08-02_10:32,8597.52,8598.17,8597.52,8598.17,15396,344,2651,
2011-08-02_10:33,8598.84,8600.16,8598.84,8599.12,13084,325,2440,
2011-08-02_10:34,8598.46,8599.33,8598.46,8599.33,11784,327,2488,
2011-08-02_10:35,8600.47,8600.47,8597.25,8597.95,12235,372,2641,
2011-08-02_10:36,8598.77,8599.48,8598.19,8598.56,12291,305,2392,
2011-08-02_10:37,8598.21,8598.99,8597.86,8598.34,9619,253,2636,
2011-08-02_10:38,8598.24,8598.26,8597.47,8597.47,10381,324,2356,
2011-08-02_10:39,8596.07,8597.26,8595.99,8595.99,10267,336,2348,
2011-08-02_10:40,8596.15,8596.56,8595.05,8596.56,9299,309,2268,
2011-08-02_10:41,8595.40,8596.27,8595.10,8596.27,11561,270,2095,
2011-08-02_10:42,8594.02,8596.27,8594.02,8596.27,10110,313,2281,
2011-08-02_10:43,8595.84,8596.39,8595.84,8596.23,10161,306,2109,
2011-08-02_10:44,8595.27,8597.70,8595.27,8597.70,9655,272,2318,
2011-08-02_10:45,8599.00,8599.00,8598.31,8598.31,10435,305,2400,
2011-08-02_10:46,8597.74,8600.49,8597.74,8600.49,10853,305,2188,
2011-08-02_10:47,8599.34,8599.34,8597.94,8599.13,10694,376,2932,
2011-08-02_10:48,8599.55,8601.04,8599.33,8599.33,10315,309,2178,
2011-08-02_10:49,8598.20,8599.32,8598.20,8599.32,10759,352,2358,
2011-08-02_10:50,8598.46,8600.75,8598.46,8600.75,10290,341,2506,
2011-08-02_10:51,8598.58,8599.06,8597.97,8598.42,10734,334,2695,
2011-08-02_10:52,8600.38,8600.38,8598.91,8598.91,12612,366,2669,
2011-08-02_10:53,8599.90,8600.29,8599.90,8600.29,11623,335,2471,
2011-08-02_10:54,8599.49,8600.57,8599.49,8599.88,11599,362,2878,
2011-08-02_10:55,8600.07,8600.76,8600.07,8600.55,10969,296,2744,
2011-08-02_10:56,8600.87,8601.10,8598.70,8598.73,10457,339,2369,
2011-08-02_10:57,8598.97,8599.28,8598.02,8598.02,10561,297,2469,
2011-08-02_10:58,8599.54,8599.54,8597.86,8597.86,9649,291,2353,
2011-08-02_10:59,8596.53,8599.61,8596.53,8599.61,10731,327,2697,
2011-08-02_11:00,8597.90,8598.18,8597.90,8598.12,11646,333,2692,
2011-08-02_11:01,8599.49,8599.49,8598.40,8598.70,11597,355,2405,
2011-08-02_11:02,8598.72,8600.58,8598.72,8599.08,9450,315,2221,
2011-08-02_11:03,8598.85,8600.98,8598.85,8600.98,13034,445,2630,
2011-08-02_11:04,8601.53,8602.63,8601.53,8602.63,9820,311,2268,
2011-08-02_11:05,8603.21,8603.64,8602.28,8602.28,9598,271,2188,
2011-08-02_11:06,8601.15,8601.60,8600.82,8600.88,9371,306,2332,
2011-08-02_11:07,8601.75,8601.75,8600.81,8600.85,8746,294,2153,
2011-08-02_11:08,8600.33,8602.15,8600.33,8601.85,10442,378,2729,
2011-08-02_11:09,8601.15,8602.03,8600.79,8601.41,10873,346,2574,
2011-08-02_11:10,8600.81,8601.75,8600.35,8600.35,10418,336,2403,
2011-08-02_11:11,8600.18,8600.69,8600.18,8600.69,12731,546,2462,
2011-08-02_11:12,8599.52,8600.45,8599.11,8600.45,13179,442,2936,
2011-08-02_11:13,8599.74,8600.60,8599.74,8600.23,11406,387,2624,
2011-08-02_11:14,8600.10,8600.10,8598.98,8598.98,9520,331,2266,
2011-08-02_11:15,8601.50,8601.50,8599.45,8599.45,8848,274,2162,
2011-08-02_11:16,8601.39,8601.39,8597.68,8597.68,10441,319,2414,
2011-08-02_11:17,8598.98,8602.09,8598.98,8601.67,11881,368,2615,
2011-08-02_11:18,8600.85,8600.85,8599.49,8599.49,10504,354,2381,
2011-08-02_11:19,8598.16,8600.73,8598.16,8598.82,8436,249,2062,
2011-08-02_11:20,8599.97,8599.97,8597.97,8598.33,10392,345,2533,
2011-08-02_11:21,8597.87,8600.26,8597.87,8598.89,10866,326,2544,
2011-08-02_11:22,8598.17,8598.63,8597.65,8598.63,9650,278,2384,
2011-08-02_11:23,8597.37,8600.96,8597.37,8600.96,11837,369,2643,
2011-08-02_11:24,8597.03,8600.19,8597.03,8599.40,11427,353,2466,
2011-08-02_11:25,8598.02,8598.57,8597.15,8598.27,10174,295,2194,
2011-08-02_11:26,8598.62,8598.65,8597.45,8598.51,9904,286,2274,
2011-08-02_11:27,8599.18,8600.27,8597.94,8600.27,11957,378,2817,
2011-08-02_11:28,8600.18,8600.50,8598.31,8598.63,9587,340,2411,
2011-08-02_11:29,8598.82,8600.63,8598.82,8600.45,10835,358,2570,
2011-08-02_11:30,8598.56,8601.09,8598.56,8601.09,12067,404,2884,
2011-08-02_11:31,8599.71,8602.66,8599.71,8602.54,13635,424,3057,
2011-08-02_11:32,8601.21,8601.66,8600.26,8600.26,11447,387,2786,
2011-08-02_11:33,8601.66,8602.26,8601.66,8602.26,10640,367,2473,
2011-08-02_11:34,8602.12,8602.83,8600.72,8600.72,10874,354,2857,
2011-08-02_11:35,8602.04,8603.27,8601.04,8601.04,10411,326,2637,
2011-08-02_11:36,8601.73,8602.07,8601.69,8601.69,13120,376,2682,
2011-08-02_11:37,8600.94,8601.71,8600.48,8601.66,9653,286,2329,
2011-08-02_11:38,8602.01,8602.01,8600.42,8601.02,9526,271,2230,
2011-08-02_11:39,8602.40,8602.81,8600.88,8602.81,8974,295,2184,
2011-08-02_11:40,8599.92,8601.93,8599.92,8601.93,8328,342,2139,
2011-08-02_11:41,8601.47,8601.47,8600.20,8601.39,8501,270,1997,
2011-08-02_11:42,8601.02,8602.10,8600.20,8602.10,10591,284,2207,
2011-08-02_11:43,8599.52,8599.83,8598.36,8598.43,10451,278,2486,
2011-08-02_11:44,8599.21,8601.33,8598.60,8598.60,14641,385,2725,
2011-08-02_11:45,8597.21,8597.21,8595.46,8595.46,13393,368,2899,
2011-08-02_11:46,8596.53,8596.53,8594.77,8595.01,14900,546,3070,
2011-08-02_11:47,8594.72,8594.74,8593.39,8594.50,14400,422,2874,
2011-08-02_11:48,8594.00,8594.00,8592.66,8592.71,11370,268,2448,
2011-08-02_11:49,8593.29,8593.29,8592.28,8592.28,13290,368,2747,
2011-08-02_11:50,8593.65,8593.90,8592.61,8593.90,11986,341,2478,
2011-08-02_11:51,8592.77,8593.43,8592.77,8593.25,10513,361,2316,
2011-08-02_11:52,8593.08,8593.13,8591.39,8593.13,8194,247,1921,
2011-08-02_11:53,8593.03,8595.04,8593.03,8594.40,10006,234,2053,
2011-08-02_11:54,8593.51,8593.79,8593.19,8593.79,10188,267,2215,
2011-08-02_11:55,8592.71,8593.13,8591.94,8592.72,10230,260,2363,
2011-08-02_11:56,8591.53,8591.53,8590.82,8591.11,10281,246,2483,
2011-08-02_11:57,8589.28,8590.42,8588.38,8590.42,12372,322,2583,
2011-08-02_11:58,8589.45,8589.45,8586.33,8586.55,12914,363,2871,
2011-08-02_11:59,8585.93,8585.93,8584.88,8584.88,12499,329,2871,
2011-08-02_12:00,8583.99,8584.16,8582.22,8582.22,9446,285,2331,
2011-08-02_12:01,8581.58,8582.37,8581.00,8581.00,11860,417,2546,
2011-08-02_12:02,8580.95,8581.01,8579.68,8579.68,11670,342,2511,
2011-08-02_12:03,8579.40,8580.11,8578.84,8578.84,12569,358,2787,
2011-08-02_12:04,8579.10,8579.10,8577.22,8577.25,14467,453,3180,
2011-08-02_12:05,8576.58,8576.92,8575.85,8576.92,12475,362,2809,
2011-08-02_12:06,8575.82,8577.42,8575.82,8577.42,11439,318,2723,
2011-08-02_12:07,8575.49,8576.82,8575.49,8576.82,11447,267,2377,
2011-08-02_12:08,8577.55,8577.55,8575.91,8576.73,8843,253,2174,
2011-08-02_12:09,8577.93,8577.93,8576.32,8576.32,10433,282,2520,
2011-08-02_12:10,8576.83,8576.83,8576.43,8576.50,9655,259,2423,
2011-08-02_12:11,8576.70,8577.48,8576.24,8577.48,9872,308,2727,
2011-08-02_12:12,8577.57,8577.89,8577.44,8577.59,11071,311,2507,
2011-08-02_12:13,8578.15,8578.96,8576.00,8578.96,9147,314,2254,
2011-08-02_12:14,8577.92,8579.09,8577.92,8578.52,9045,247,2403,
2011-08-02_12:15,8577.73,8578.80,8577.73,8578.18,8281,228,1913,
2011-08-02_12:16,8578.86,8578.86,8577.87,8578.63,7702,201,1953,
2011-08-02_12:17,8578.62,8579.90,8578.62,8579.65,7490,218,1966,
2011-08-02_12:18,8580.16,8580.42,8579.71,8579.98,9474,196,2021,
2011-08-02_12:19,8579.40,8580.36,8579.40,8580.36,8430,199,1972,
2011-08-02_12:20,8579.77,8579.87,8579.55,8579.55,10095,219,2392,
2011-08-02_12:21,8579.68,8580.79,8579.68,8580.74,7552,189,1826,
2011-08-02_12:22,8579.93,8579.93,8578.29,8578.29,9747,262,2147,
2011-08-02_12:23,8578.59,8578.59,8576.95,8576.95,8549,262,2205,
2011-08-02_12:24,8578.12,8578.12,8576.01,8576.42,8048,275,2044,
2011-08-02_12:25,8577.01,8577.65,8576.94,8576.94,8419,351,2207,
2011-08-02_12:26,8576.34,8576.34,8575.25,8575.25,9631,351,2440,
2011-08-02_12:27,8576.80,8576.80,8573.41,8573.41,11447,333,2742,
2011-08-02_12:28,8574.24,8574.63,8573.46,8573.46,10469,286,2473,
2011-08-02_12:29,8573.49,8573.49,8571.78,8572.16,11580,339,2511,
2011-08-02_12:30,8571.86,8571.86,8568.30,8568.30,12129,349,2618,
2011-08-02_12:31,8567.62,8568.22,8566.69,8566.69,16246,533,3589,
2011-08-02_12:32,8566.94,8566.94,8563.69,8563.69,17380,651,4265,
2011-08-02_12:33,8562.36,8562.36,8560.51,8560.51,18872,502,3831,
2011-08-02_12:34,8559.55,8559.55,8558.15,8558.15,17698,515,3961,
2011-08-02_12:35,8557.75,8561.53,8557.75,8558.98,17706,480,3828,
2011-08-02_12:36,8559.94,8559.94,8559.15,8559.15,16827,401,3539,
2011-08-02_12:37,8559.05,8561.94,8557.70,8561.40,15220,425,3334,
2011-08-02_12:38,8562.15,8562.15,8560.36,8560.37,14285,346,3064,
2011-08-02_12:39,8560.91,8561.96,8560.91,8561.31,11086,332,2698,
2011-08-02_12:40,8563.28,8563.87,8562.49,8563.87,10946,318,2651,
2011-08-02_12:41,8564.12,8565.82,8564.12,8565.32,11334,315,2730,
2011-08-02_12:42,8565.86,8566.07,8565.52,8566.07,12240,295,2842,
2011-08-02_12:43,8566.38,8568.52,8566.38,8568.29,12560,331,2469,
2011-08-02_12:44,8569.92,8569.92,8568.95,8569.20,10136,315,2527,
2011-08-02_12:45,8570.39,8570.98,8570.38,8570.98,10045,327,2318,
2011-08-02_12:46,8571.94,8573.75,8571.28,8573.75,9984,335,2341,
2011-08-02_12:47,8572.74,8577.67,8572.74,8577.67,10081,303,2264,
2011-08-02_12:48,8576.57,8577.15,8576.02,8577.15,10880,327,2783,
2011-08-02_12:49,8577.17,8577.17,8575.93,8575.94,9630,270,2661,
2011-08-02_12:50,8576.07,8577.58,8576.07,8577.56,9043,299,2818,
2011-08-02_12:51,8576.92,8577.73,8576.47,8577.73,9578,370,2669,
2011-08-02_12:52,8577.09,8578.49,8577.09,8578.38,10664,269,2135,
2011-08-02_12:53,8578.28,8578.28,8576.76,8578.20,7566,225,1998,
2011-08-02_12:54,8577.66,8578.13,8577.58,8577.61,8490,245,2146,
2011-08-02_12:55,8577.48,8578.08,8576.89,8576.89,8499,242,2127,
2011-08-02_12:56,8577.35,8577.35,8576.03,8576.03,10268,287,2440,
2011-08-02_12:57,8576.12,8576.12,8574.40,8575.14,8483,277,2312,
2011-08-02_12:58,8576.26,8576.26,8573.58,8573.58,8459,249,2244,
2011-08-02_12:59,8573.41,8574.79,8573.41,8574.79,9806,315,2454,
2011-08-02_13:00,8574.16,8576.04,8574.16,8575.57,9701,269,2296,
2011-08-02_13:01,8576.00,8577.63,8575.30,8577.21,10391,264,2328,
2011-08-02_13:02,8577.73,8577.73,8576.51,8576.79,10364,291,2510,
2011-08-02_13:03,8577.45,8577.45,8576.54,8576.55,9734,252,2371,
2011-08-02_13:04,8577.33,8577.59,8576.18,8577.59,9396,290,2397,
2011-08-02_13:05,8577.19,8577.19,8576.49,8576.84,11492,330,2779,
2011-08-02_13:06,8576.77,8578.16,8576.64,8578.16,10864,303,2626,
2011-08-02_13:07,8576.09,8577.26,8575.94,8576.83,10157,272,2465,
2011-08-02_13:08,8576.33,8577.93,8576.33,8577.39,11343,320,2701,
2011-08-02_13:09,8576.60,8576.60,8576.05,8576.36,10834,336,2775,
2011-08-02_13:10,8576.32,8576.35,8575.34,8575.35,11075,353,2628,
2011-08-02_13:11,8576.19,8576.80,8576.19,8576.60,13561,384,2860,
2011-08-02_13:12,8576.21,8577.68,8576.21,8577.68,13982,411,3057,
2011-08-02_13:13,8577.64,8577.64,8576.31,8577.34,15047,509,3259,
2011-08-02_13:14,8577.50,8578.24,8577.32,8577.49,14932,575,3461,
2011-08-02_13:15,8578.60,8578.76,8578.47,8578.76,15255,419,3419,
2011-08-02_13:16,8578.20,8578.90,8578.20,8578.90,14889,457,3755,
2011-08-02_13:17,8578.81,8580.27,8578.81,8580.15,18932,453,3697,
2011-08-02_13:18,8580.95,8581.78,8580.95,8581.78,19604,612,4665,
2011-08-02_13:19,8582.35,8583.72,8582.35,8583.72,17342,518,4170,
2011-08-02_13:20,8585.25,8585.25,8584.24,8584.84,16783,437,3847,
2011-08-02_13:21,8583.71,8585.76,8583.64,8583.64,21364,576,4692,
2011-08-02_13:22,8585.43,8585.91,8585.17,8585.17,23203,571,5142,
2011-08-02_13:23,8584.46,8584.46,8583.39,8583.39,26401,602,5294,
2011-08-02_13:24,8583.21,8584.29,8583.21,8584.26,27709,696,5636,
2011-08-02_13:25,8586.17,8586.17,8584.51,8585.47,25432,586,5628,
2011-08-02_13:26,8585.39,8585.39,8585.39,8585.39,0,0,0,
2011-08-02_13:27,8585.39,8585.39,8585.39,8585.39,0,0,0,
2011-08-02_13:28,8585.39,8585.39,8585.39,8585.39,0,0,0,
2011-08-02_13:29,8585.39,8585.39,8585.39,8585.39,0,0,0,
2011-08-02_13:30,8585.39,8585.39,8584.72,8584.72,143704,5367,34184,
2011-08-03_09:01,8466.35,8466.35,8446.12,8446.12,118284,5052,35102,
2011-08-03_09:02,8455.39,8463.32,8455.39,8463.32,46814,1573,10922,
2011-08-03_09:03,8461.97,8467.95,8461.97,8467.95,48368,1533,10708,
2011-08-03_09:04,8467.30,8467.69,8467.29,8467.29,45233,1282,9375,
2011-08-03_09:05,8469.30,8472.27,8469.30,8471.84,44235,1099,8388,
2011-08-03_09:06,8471.80,8471.80,8464.66,8464.66,54866,1434,9674,
2011-08-03_09:07,8466.22,8466.22,8458.68,8458.68,42561,1153,8249,
2011-08-03_09:08,8456.76,8456.76,8453.91,8453.91,40933,1077,7807,
2011-08-03_09:09,8452.86,8452.86,8446.15,8446.15,45907,1088,7982,
2011-08-03_09:10,8445.00,8447.75,8445.00,8445.17,39877,949,7581,
2011-08-03_09:11,8445.37,8445.37,8441.12,8441.12,38127,868,7301,
2011-08-03_09:12,8440.30,8441.65,8440.17,8441.65,35682,951,7577,
2011-08-03_09:13,8441.39,8446.24,8441.39,8446.24,35574,910,7189,
2011-08-03_09:14,8446.93,8448.33,8446.93,8448.33,36750,853,7128,
2011-08-03_09:15,8450.37,8450.95,8450.15,8450.95,33785,785,6691,
2011-08-03_09:16,8450.48,8451.79,8449.14,8451.79,33560,756,6315,
2011-08-03_09:17,8451.25,8453.70,8451.25,8453.64,31544,695,6053,
2011-08-03_09:18,8451.45,8453.36,8451.08,8451.08,30268,700,6097,
2011-08-03_09:19,8452.68,8452.68,8450.74,8450.74,34566,834,6314,
2011-08-03_09:20,8448.32,8448.41,8446.69,8446.69,33938,799,6226,
2011-08-03_09:21,8447.17,8447.17,8445.87,8445.96,26482,674,5395,
2011-08-03_09:22,8445.26,8445.58,8445.12,8445.12,24278,669,5353,
2011-08-03_09:23,8445.83,8445.83,8443.42,8443.42,26237,719,5768,
2011-08-03_09:24,8443.59,8443.59,8442.35,8442.35,26916,680,5532,
2011-08-03_09:25,8442.58,8442.58,8438.91,8438.91,30593,902,6599,
2011-08-03_09:26,8437.90,8437.90,8435.07,8435.07,31698,804,6546,
2011-08-03_09:27,8431.55,8431.73,8430.45,8430.45,31563,903,7073,
2011-08-03_09:28,8429.34,8429.34,8427.39,8427.90,40437,1077,8624,
2011-08-03_09:29,8425.31,8425.31,8420.23,8420.23,44321,1126,8628,
2011-08-03_09:30,8418.54,8418.54,8416.70,8417.90,43783,1144,8440,
2011-08-03_09:31,8412.99,8413.76,8411.99,8411.99,38535,1197,8491,
2011-08-03_09:32,8408.14,8410.66,8408.14,8410.49,43357,1045,8320,
2011-08-03_09:33,8409.15,8409.15,8407.24,8407.24,39321,980,7613,
2011-08-03_09:34,8408.30,8412.30,8408.30,8412.10,37006,938,8008,
2011-08-03_09:35,8410.75,8414.16,8410.75,8411.84,32315,816,6901,
2011-08-03_09:36,8412.59,8414.86,8412.59,8413.71,29380,722,6212,
2011-08-03_09:37,8415.07,8415.07,8413.47,8413.47,28884,742,5998,
2011-08-03_09:38,8413.05,8416.05,8413.05,8416.05,24470,587,5031,
2011-08-03_09:39,8416.10,8416.10,8414.77,8416.07,25953,683,5194,
2011-08-03_09:40,8415.98,8415.98,8414.44,8414.44,22700,679,5166,
2011-08-03_09:41,8415.18,8415.18,8414.64,8414.65,29255,715,5496,
2011-08-03_09:42,8415.25,8415.25,8411.00,8411.00,25786,662,5289,
2011-08-03_09:43,8410.49,8410.49,8406.23,8406.23,22987,620,5220,
2011-08-03_09:44,8405.52,8405.52,8403.84,8403.84,23691,664,5512,
2011-08-03_09:45,8401.82,8403.66,8401.34,8401.34,23212,644,5194,
2011-08-03_09:46,8401.48,8401.48,8399.78,8399.90,24546,617,5617,
2011-08-03_09:47,8398.29,8398.29,8396.08,8396.08,24338,724,5824,
2011-08-03_09:48,8395.77,8396.95,8394.45,8396.94,32768,853,6685,
2011-08-03_09:49,8394.86,8396.59,8393.81,8396.59,35497,1004,7699,
2011-08-03_09:50,8392.99,8392.99,8391.95,8391.95,29765,780,6607,
2011-08-03_09:51,8390.08,8393.21,8390.08,8393.21,36981,1075,8034,
2011-08-03_09:52,8388.89,8389.63,8388.70,8388.92,33100,926,7392,
2011-08-03_09:53,8389.73,8389.78,8388.10,8389.45,32246,952,7482,
2011-08-03_09:54,8388.70,8388.82,8387.60,8388.65,36387,1020,7409,
2011-08-03_09:55,8385.31,8385.49,8382.81,8382.81,29832,784,6700,
2011-08-03_09:56,8381.82,8381.82,8377.75,8377.75,28391,783,6648,
2011-08-03_09:57,8375.31,8375.31,8372.36,8372.36,32263,949,7144,
2011-08-03_09:58,8370.77,8370.88,8367.95,8367.95,37711,1023,7901,
2011-08-03_09:59,8368.25,8368.25,8362.86,8362.86,40196,1121,9267,
2011-08-03_10:00,8361.76,8362.33,8360.73,8362.33,42873,1098,8832,
2011-08-03_10:01,8362.98,8369.23,8362.98,8369.23,38734,991,8642,
2011-08-03_10:02,8368.42,8371.98,8368.42,8371.98,34532,883,7155,
2011-08-03_10:03,8374.10,8375.08,8373.73,8375.08,30163,776,6187,
2011-08-03_10:04,8375.83,8379.26,8375.83,8379.26,25357,702,5470,
2011-08-03_10:05,8379.35,8381.33,8378.32,8381.33,23715,571,4732,
2011-08-03_10:06,8384.86,8385.18,8383.63,8385.18,22240,612,4889,
2011-08-03_10:07,8384.83,8388.51,8384.83,8387.49,19786,516,4284,
2011-08-03_10:08,8388.00,8388.93,8388.00,8388.92,17092,505,3899,
2011-08-03_10:09,8391.62,8393.09,8391.62,8392.86,17616,552,3725,
2011-08-03_10:10,8391.62,8393.62,8391.62,8393.10,15690,477,3554,
2011-08-03_10:11,8393.33,8393.83,8393.33,8393.73,16746,421,3512,
2011-08-03_10:12,8394.52,8395.60,8394.52,8395.60,15660,445,3636,
2011-08-03_10:13,8397.97,8398.51,8396.21,8398.51,17592,481,3558,
2011-08-03_10:14,8399.11,8401.69,8399.11,8401.69,17792,503,3653,
2011-08-03_10:15,8403.05,8404.18,8403.05,8404.04,16880,469,3809,
2011-08-03_10:16,8406.13,8407.45,8405.93,8407.34,18722,496,3923,
2011-08-03_10:17,8408.74,8411.23,8408.74,8411.23,18832,519,3715,
2011-08-03_10:18,8411.47,8413.55,8411.47,8413.55,19351,537,4457,
2011-08-03_10:19,8415.10,8415.99,8415.09,8415.99,19283,505,4149,
2011-08-03_10:20,8416.04,8418.81,8416.04,8416.57,18691,514,4074,
2011-08-03_10:21,8417.06,8417.06,8416.23,8416.23,17071,466,3754,
2011-08-03_10:22,8416.72,8416.72,8416.14,8416.17,15061,395,3323,
2011-08-03_10:23,8414.60,8415.20,8414.60,8415.20,14417,343,2976,
2011-08-03_10:24,8413.68,8413.68,8412.79,8412.79,14030,370,3188,
2011-08-03_10:25,8412.00,8412.00,8409.71,8409.71,14215,371,3061,
2011-08-03_10:26,8411.19,8411.52,8411.10,8411.34,13032,319,2682,
2011-08-03_10:27,8408.86,8409.48,8408.86,8409.48,11752,326,3175,
2011-08-03_10:28,8410.13,8410.13,8408.57,8408.57,11698,374,2952,
2011-08-03_10:29,8409.27,8409.76,8409.18,8409.47,11518,279,2624,
2011-08-03_10:30,8410.01,8410.01,8408.73,8408.86,11116,331,2797,
2011-08-03_10:31,8411.86,8411.86,8410.80,8410.80,12070,331,2639,
2011-08-03_10:32,8411.75,8411.77,8411.24,8411.36,12531,374,2837,
2011-08-03_10:33,8411.63,8412.27,8411.19,8411.19,13407,397,3027,
2011-08-03_10:34,8412.30,8413.68,8412.30,8413.16,13934,341,2774,
2011-08-03_10:35,8414.33,8415.69,8414.33,8415.36,16680,352,3204,
2011-08-03_10:36,8416.10,8416.42,8416.05,8416.05,15303,355,3164,
2011-08-03_10:37,8416.30,8418.74,8416.30,8418.74,13789,338,3125,
2011-08-03_10:38,8417.89,8418.44,8416.95,8418.44,13651,330,2888,
2011-08-03_10:39,8418.58,8420.55,8418.58,8419.74,17018,353,3317,
2011-08-03_10:40,8421.55,8421.55,8420.78,8421.12,21773,455,3725,
2011-08-03_10:41,8421.95,8423.62,8421.95,8423.62,18007,379,3958,
2011-08-03_10:42,8423.64,8424.15,8423.64,8424.15,19571,431,3864,
2011-08-03_10:43,8425.46,8426.51,8425.46,8426.51,20444,434,4420,
2011-08-03_10:44,8427.77,8427.77,8427.02,8427.26,20506,521,4225,
2011-08-03_10:45,8429.42,8433.29,8429.42,8433.29,20292,475,4110,
2011-08-03_10:46,8432.25,8433.89,8432.25,8433.57,17472,503,4056,
2011-08-03_10:47,8432.39,8433.42,8432.39,8432.60,16400,391,3404,
2011-08-03_10:48,8433.80,8433.80,8432.99,8433.79,16112,418,3371,
2011-08-03_10:49,8435.77,8435.95,8434.28,8435.95,15852,387,3130,
2011-08-03_10:50,8435.26,8435.26,8434.68,8434.99,12796,331,2960,
2011-08-03_10:51,8434.66,8435.96,8434.66,8435.96,14136,362,3333,
2011-08-03_10:52,8435.81,8436.41,8435.81,8435.87,14860,401,3317,
2011-08-03_10:53,8435.77,8439.85,8435.77,8439.69,26237,527,4267,
2011-08-03_10:54,8441.51,8441.51,8440.62,8440.62,24738,536,4377,
2011-08-03_10:55,8442.43,8443.08,8442.33,8443.08,18917,387,3825,
2011-08-03_10:56,8443.49,8444.58,8443.19,8444.58,17208,412,3693,
2011-08-03_10:57,8444.14,8445.77,8444.14,8444.32,15498,397,3429,
2011-08-03_10:58,8446.06,8446.65,8445.95,8446.46,18491,518,3684,
2011-08-03_10:59,8446.48,8447.84,8446.48,8447.21,17053,408,3533,
2011-08-03_11:00,8447.20,8448.03,8447.20,8447.22,18812,463,3810,
2011-08-03_11:01,8447.47,8449.50,8447.47,8449.50,19865,459,3444,
2011-08-03_11:02,8450.36,8452.89,8450.36,8452.89,18297,458,3513,
2011-08-03_11:03,8453.57,8456.48,8451.54,8456.48,18703,505,3376,
2011-08-03_11:04,8453.48,8454.67,8453.48,8454.13,16310,406,3436,
2011-08-03_11:05,8455.40,8456.51,8454.60,8454.96,11653,345,2974,
2011-08-03_11:06,8456.15,8457.37,8455.69,8457.37,16546,441,3328,
2011-08-03_11:07,8456.89,8457.17,8456.17,8457.17,13735,356,2962,
2011-08-03_11:08,8457.38,8457.38,8455.62,8455.62,16547,409,3187,
2011-08-03_11:09,8456.37,8457.42,8454.82,8457.42,12933,354,2961,
2011-08-03_11:10,8457.57,8458.24,8457.31,8457.58,14356,355,2858,
2011-08-03_11:11,8457.66,8457.66,8457.00,8457.38,14010,364,2985,
2011-08-03_11:12,8457.32,8457.61,8456.95,8456.95,12423,323,2743,
2011-08-03_11:13,8457.78,8457.78,8457.20,8457.20,13599,442,2764,
2011-08-03_11:14,8458.00,8458.00,8456.99,8456.99,10172,304,2523,
2011-08-03_11:15,8457.53,8458.09,8457.53,8457.58,11566,361,2833,
2011-08-03_11:16,8457.75,8457.75,8457.04,8457.43,11454,331,2629,
2011-08-03_11:17,8457.91,8457.91,8456.13,8456.80,9798,300,2454,
2011-08-03_11:18,8455.28,8455.28,8452.95,8453.14,12958,398,2675,
2011-08-03_11:19,8453.68,8453.68,8449.77,8449.77,13509,391,2998,
2011-08-03_11:20,8447.98,8450.00,8447.98,8449.86,13807,359,2894,
2011-08-03_11:21,8449.33,8449.69,8448.34,8449.69,11968,362,2794,
2011-08-03_11:22,8449.30,8449.30,8448.19,8448.19,11605,331,2637,
2011-08-03_11:23,8448.04,8448.69,8447.90,8448.69,12256,361,2896,
2011-08-03_11:24,8448.54,8449.06,8447.45,8448.93,15834,389,3075,
2011-08-03_11:25,8448.95,8448.95,8447.69,8448.34,14242,380,2931,
2011-08-03_11:26,8448.87,8449.53,8447.33,8447.33,10520,303,2426,
2011-08-03_11:27,8448.96,8448.96,8447.92,8447.92,11524,319,2815,
2011-08-03_11:28,8448.57,8448.57,8447.54,8447.55,9848,296,2510,
2011-08-03_11:29,8449.51,8450.40,8449.51,8449.78,11411,334,2559,
2011-08-03_11:30,8451.55,8451.88,8451.36,8451.36,10931,311,2529,
2011-08-03_11:31,8451.54,8452.26,8451.43,8451.44,10889,353,2447,
2011-08-03_11:32,8452.38,8452.38,8451.35,8451.35,10497,295,2339,
2011-08-03_11:33,8451.53,8452.69,8451.53,8452.69,9084,266,2047,
2011-08-03_11:34,8452.12,8452.51,8451.84,8452.33,10164,292,2244,
2011-08-03_11:35,8452.51,8452.68,8451.86,8452.68,11808,327,2497,
2011-08-03_11:36,8452.70,8453.81,8452.70,8453.81,10792,375,2257,
2011-08-03_11:37,8454.35,8454.35,8452.44,8452.44,11378,412,2523,
2011-08-03_11:38,8453.27,8453.27,8451.83,8451.83,11028,262,2098,
2011-08-03_11:39,8453.54,8453.54,8452.23,8453.08,9445,314,2334,
2011-08-03_11:40,8453.73,8454.00,8452.69,8454.00,10052,297,2328,
2011-08-03_11:41,8453.79,8454.36,8452.97,8454.36,9463,315,2234,
2011-08-03_11:42,8454.72,8454.72,8454.13,8454.13,8554,311,2151,
2011-08-03_11:43,8455.56,8457.50,8455.56,8457.50,9275,327,2319,
2011-08-03_11:44,8457.66,8461.07,8457.66,8460.58,11433,353,2421,
2011-08-03_11:45,8461.34,8462.56,8461.06,8461.76,11325,424,2580,
2011-08-03_11:46,8462.11,8462.75,8462.11,8462.42,9967,312,2400,
2011-08-03_11:47,8462.74,8464.45,8462.74,8464.45,10035,361,2400,
2011-08-03_11:48,8465.08,8465.28,8464.33,8464.70,10280,329,2445,
2011-08-03_11:49,8465.24,8466.55,8465.24,8465.95,11703,354,2622,
2011-08-03_11:50,8466.18,8466.18,8465.47,8465.52,10681,314,2542,
2011-08-03_11:51,8466.51,8466.55,8465.75,8465.75,11563,405,2687,
2011-08-03_11:52,8465.35,8466.58,8465.35,8465.85,10352,318,2489,
2011-08-03_11:53,8465.40,8465.73,8465.32,8465.32,11578,376,2556,
2011-08-03_11:54,8464.29,8466.71,8464.29,8466.71,13106,404,2889,
2011-08-03_11:55,8466.55,8466.55,8464.37,8464.37,9531,298,2503,
2011-08-03_11:56,8463.40,8465.18,8463.40,8463.69,9297,268,2490,
2011-08-03_11:57,8463.46,8463.48,8461.85,8462.69,10609,319,2339,
2011-08-03_11:58,8462.32,8462.32,8456.99,8456.99,12768,474,3129,
2011-08-03_11:59,8455.84,8457.31,8455.84,8456.65,12171,323,2618,
2011-08-03_12:00,8456.63,8456.63,8454.97,8455.46,13492,361,2692,
2011-08-03_12:01,8454.97,8455.40,8453.49,8453.49,9786,238,1907,
2011-08-03_12:02,8453.61,8454.43,8453.61,8454.43,12870,317,2296,
2011-08-03_12:03,8454.22,8454.22,8452.42,8452.42,12419,353,2636,
2011-08-03_12:04,8452.59,8452.73,8452.33,8452.33,8939,265,2054,
2011-08-03_12:05,8451.94,8451.94,8450.44,8451.18,9163,285,2163,
2011-08-03_12:06,8450.70,8450.70,8450.20,8450.56,11219,333,2603,
2011-08-03_12:07,8448.38,8450.00,8448.38,8449.41,9516,247,2183,
2011-08-03_12:08,8449.79,8450.27,8448.02,8448.02,11447,272,2485,
2011-08-03_12:09,8448.44,8449.33,8448.22,8449.10,11287,417,2307,
2011-08-03_12:10,8448.98,8449.54,8447.42,8447.42,8811,250,2339,
2011-08-03_12:11,8448.36,8448.74,8447.71,8448.74,7701,233,2028,
2011-08-03_12:12,8449.02,8449.02,8447.09,8447.33,9479,282,2264,
2011-08-03_12:13,8447.99,8447.99,8446.81,8447.46,11344,276,2277,
2011-08-03_12:14,8447.71,8447.71,8445.62,8445.62,11166,318,2716,
2011-08-03_12:15,8446.34,8446.34,8444.89,8444.89,9984,283,2353,
2011-08-03_12:16,8445.09,8445.09,8442.70,8442.70,10774,357,2602,
2011-08-03_12:17,8441.62,8443.47,8440.33,8443.47,13348,431,3043,
2011-08-03_12:18,8443.15,8443.15,8441.95,8442.57,12732,406,3066,
2011-08-03_12:19,8442.14,8443.14,8442.14,8442.48,13581,451,3351,
2011-08-03_12:20,8442.21,8442.49,8440.80,8440.80,13139,477,3530,
2011-08-03_12:21,8439.73,8440.98,8439.73,8440.29,11592,426,3161,
2011-08-03_12:22,8438.62,8438.97,8438.14,8438.23,11448,345,2784,
2011-08-03_12:23,8436.93,8437.94,8436.80,8437.94,12866,410,2996,
2011-08-03_12:24,8437.55,8437.55,8436.60,8436.66,11662,330,2725,
2011-08-03_12:25,8437.87,8439.75,8437.87,8439.75,11466,314,2342,
2011-08-03_12:26,8441.88,8441.94,8440.95,8440.95,9505,284,2293,
2011-08-03_12:27,8440.95,8440.95,8439.64,8440.62,9118,267,2207,
2011-08-03_12:28,8442.87,8442.87,8440.75,8441.91,10362,312,2349,
2011-08-03_12:29,8442.65,8442.65,8441.98,8442.50,8813,248,1907,
2011-08-03_12:30,8442.79,8443.52,8442.79,8443.32,8255,247,2095,
2011-08-03_12:31,8443.07,8445.01,8443.07,8445.01,8213,248,2122,
2011-08-03_12:32,8447.20,8447.20,8444.80,8444.80,9618,223,2010,
2011-08-03_12:33,8445.26,8446.87,8445.26,8446.87,9879,274,2040,
2011-08-03_12:34,8446.97,8447.41,8446.73,8447.41,11341,380,2524,
2011-08-03_12:35,8449.05,8449.05,8447.81,8447.81,10899,385,2525,
2011-08-03_12:36,8448.42,8450.36,8448.42,8450.36,12729,362,2753,
2011-08-03_12:37,8450.31,8451.03,8450.31,8450.75,10435,339,2541,
2011-08-03_12:38,8450.61,8451.60,8450.33,8451.55,11824,293,2271,
2011-08-03_12:39,8450.96,8452.80,8450.79,8452.45,11571,342,2686,
2011-08-03_12:40,8451.92,8451.92,8451.57,8451.57,9173,268,2356,
2011-08-03_12:41,8451.77,8452.07,8450.49,8451.91,10623,304,2433,
2011-08-03_12:42,8453.15,8453.15,8451.17,8451.83,10693,271,2415,
2011-08-03_12:43,8451.98,8452.02,8451.49,8451.49,10991,322,2470,
2011-08-03_12:44,8451.33,8451.71,8449.69,8449.69,9450,312,2416,
2011-08-03_12:45,8449.05,8452.40,8449.05,8452.40,11104,326,2541,
2011-08-03_12:46,8451.11,8451.11,8448.92,8448.92,10511,344,2617,
2011-08-03_12:47,8447.72,8449.85,8447.72,8448.12,9627,284,2190,
2011-08-03_12:48,8448.23,8449.28,8448.06,8448.08,10103,326,2490,
2011-08-03_12:49,8448.53,8448.53,8447.59,8447.59,11256,312,2263,
2011-08-03_12:50,8447.06,8447.95,8446.85,8447.95,10066,312,2387,
2011-08-03_12:51,8447.68,8447.96,8446.63,8447.96,9259,274,2232,
2011-08-03_12:52,8446.83,8446.83,8445.80,8446.09,13710,320,2601,
2011-08-03_12:53,8445.97,8447.28,8445.07,8446.82,12323,339,2679,
2011-08-03_12:54,8448.41,8448.41,8445.16,8445.16,11334,339,2646,
2011-08-03_12:55,8445.66,8445.66,8444.62,8444.62,13085,429,3019,
2011-08-03_12:56,8443.69,8443.69,8442.37,8442.37,12122,337,2997,
2011-08-03_12:57,8442.36,8443.88,8442.36,8443.69,12464,346,2934,
2011-08-03_12:58,8444.87,8446.60,8444.87,8445.70,12018,348,2674,
2011-08-03_12:59,8446.35,8448.49,8446.35,8448.49,12631,410,3009,
2011-08-03_13:00,8449.33,8450.42,8449.31,8450.40,15841,469,3380,
2011-08-03_13:01,8450.64,8450.87,8450.01,8450.01,13380,419,2911,
2011-08-03_13:02,8450.91,8452.20,8450.91,8451.78,15241,400,3177,
2011-08-03_13:03,8452.39,8454.17,8452.39,8454.17,13641,425,3104,
2011-08-03_13:04,8454.85,8455.09,8453.56,8455.09,12882,458,3176,
2011-08-03_13:05,8455.30,8456.67,8455.30,8456.31,15437,442,3477,
2011-08-03_13:06,8456.62,8457.64,8456.62,8457.19,13113,368,2973,
2011-08-03_13:07,8457.92,8460.19,8457.74,8460.19,15280,419,3483,
2011-08-03_13:08,8460.08,8461.29,8460.08,8461.29,15728,435,3468,
2011-08-03_13:09,8460.91,8462.55,8460.91,8462.55,16263,473,3658,
2011-08-03_13:10,8462.94,8463.16,8462.41,8463.16,14936,403,3545,
2011-08-03_13:11,8464.39,8465.50,8463.86,8465.50,15321,469,3306,
2011-08-03_13:12,8466.04,8466.04,8465.25,8465.42,19369,514,4044,
2011-08-03_13:13,8466.90,8467.11,8465.75,8465.75,17733,468,3840,
2011-08-03_13:14,8465.78,8466.10,8464.62,8465.28,18162,535,4043,
2011-08-03_13:15,8465.92,8465.92,8464.43,8465.15,17550,461,3764,
2011-08-03_13:16,8464.63,8464.63,8462.71,8462.83,18612,578,4032,
2011-08-03_13:17,8462.06,8462.06,8461.16,8462.00,19011,491,4316,
2011-08-03_13:18,8462.19,8462.19,8459.75,8459.75,18825,571,4303,
2011-08-03_13:19,8460.18,8460.70,8459.10,8459.10,18295,554,4299,
2011-08-03_13:20,8460.02,8460.02,8458.84,8459.52,17306,516,4233,
2011-08-03_13:21,8459.68,8460.08,8458.63,8460.04,22116,615,5090,
2011-08-03_13:22,8459.75,8459.75,8456.91,8456.91,23907,657,5167,
2011-08-03_13:23,8456.70,8456.79,8455.66,8456.79,25432,794,5553,
2011-08-03_13:24,8455.67,8457.43,8455.67,8456.41,27254,815,6174,
2011-08-03_13:25,8457.11,8459.66,8457.01,8459.66,30255,716,6306,
2011-08-03_13:26,8459.66,8459.66,8459.66,8459.66,0,0,0,
2011-08-03_13:27,8459.66,8459.66,8459.66,8459.66,0,0,0,
2011-08-03_13:28,8459.66,8459.66,8459.66,8459.66,0,0,0,
2011-08-03_13:29,8459.66,8459.66,8459.66,8459.66,0,0,0,
2011-08-03_13:30,8459.66,8459.66,8456.86,8456.86,166950,6675,39004,
2011-08-04_09:01,8472.37,8472.37,8468.27,8470.55,86505,3432,25110,
2011-08-04_09:02,8474.70,8474.70,8472.81,8474.22,34006,1312,9377,
2011-08-04_09:03,8473.67,8473.67,8469.31,8469.31,45698,1441,10344,
2011-08-04_09:04,8464.76,8464.76,8461.86,8462.68,45490,1277,8772,
2011-08-04_09:05,8462.14,8462.14,8456.91,8456.91,35508,915,7514,
2011-08-04_09:06,8455.37,8455.37,8450.44,8450.44,44330,1048,7840,
2011-08-04_09:07,8449.82,8450.80,8449.82,8450.80,35673,880,7097,
2011-08-04_09:08,8451.15,8452.17,8451.15,8451.66,34972,855,6656,
2011-08-04_09:09,8454.82,8459.15,8454.82,8459.15,36057,881,6714,
2011-08-04_09:10,8459.73,8466.18,8459.73,8466.18,36305,920,7128,
2011-08-04_09:11,8469.05,8473.69,8469.05,8473.69,39053,923,7759,
2011-08-04_09:12,8474.60,8478.15,8474.60,8478.15,38350,823,7168,
2011-08-04_09:13,8479.78,8481.57,8479.60,8481.57,37490,988,7916,
2011-08-04_09:14,8482.07,8484.01,8482.07,8482.95,34611,847,7222,
2011-08-04_09:15,8483.17,8483.17,8479.74,8479.74,43396,1114,8054,
2011-08-04_09:16,8479.48,8479.48,8475.95,8476.10,37377,858,6857,
2011-08-04_09:17,8476.14,8476.27,8474.88,8476.27,41142,894,6673,
2011-08-04_09:18,8476.84,8476.84,8473.77,8474.03,36069,878,6776,
2011-08-04_09:19,8474.93,8476.57,8474.93,8475.72,35134,785,6565,
2011-08-04_09:20,8477.10,8479.71,8477.10,8479.71,33201,784,6152,
2011-08-04_09:21,8481.34,8482.65,8481.34,8482.64,32443,761,5978,
2011-08-04_09:22,8483.35,8484.84,8483.35,8484.83,32660,697,6083,
2011-08-04_09:23,8485.09,8485.09,8482.71,8482.71,32388,708,5859,
2011-08-04_09:24,8481.68,8481.98,8480.74,8480.74,26129,616,5380,
2011-08-04_09:25,8480.80,8482.32,8480.80,8481.67,27371,673,5375,
2011-08-04_09:26,8480.93,8487.12,8480.93,8487.12,27213,653,5316,
2011-08-04_09:27,8487.23,8489.21,8486.06,8489.21,26994,671,5140,
2011-08-04_09:28,8488.19,8491.96,8488.19,8491.96,35095,865,6160,
2011-08-04_09:29,8491.33,8493.27,8491.19,8493.27,34803,867,6242,
2011-08-04_09:30,8492.30,8494.10,8492.30,8494.07,38857,827,6687,
2011-08-04_09:31,8495.38,8495.45,8494.62,8495.45,33524,795,6133,
2011-08-04_09:32,8496.07,8496.07,8495.67,8495.67,34913,826,6362,
2011-08-04_09:33,8495.48,8495.48,8492.56,8492.56,32838,819,6347,
2011-08-04_09:34,8491.66,8491.66,8489.12,8489.12,31405,787,5934,
2011-08-04_09:35,8485.59,8485.59,8479.51,8479.51,32603,880,6048,
2011-08-04_09:36,8479.26,8479.26,8474.54,8474.54,31582,770,6087,
2011-08-04_09:37,8473.74,8473.74,8470.61,8470.69,33876,784,6146,
2011-08-04_09:38,8474.03,8474.03,8470.61,8471.38,28427,646,5465,
2011-08-04_09:39,8469.39,8469.65,8468.51,8468.51,27960,645,5265,
2011-08-04_09:40,8468.57,8468.57,8465.68,8466.59,29242,699,5344,
2011-08-04_09:41,8462.99,8462.99,8459.79,8459.79,26189,660,5228,
2011-08-04_09:42,8458.20,8458.20,8454.02,8454.02,31361,738,5641,
2011-08-04_09:43,8455.03,8455.03,8452.21,8452.27,31665,974,6925,
2011-08-04_09:44,8450.31,8451.31,8446.83,8451.31,30085,834,5772,
2011-08-04_09:45,8447.07,8447.07,8445.55,8445.55,29812,852,5891,
2011-08-04_09:46,8447.12,8447.12,8446.36,8447.03,25769,788,5541,
2011-08-04_09:47,8446.24,8448.11,8446.24,8447.33,25101,641,4992,
2011-08-04_09:48,8447.17,8448.93,8447.17,8448.43,24111,627,4478,
2011-08-04_09:49,8450.52,8452.01,8450.52,8451.82,24366,546,4585,
2011-08-04_09:50,8453.69,8454.31,8453.61,8453.61,22829,533,4092,
2011-08-04_09:51,8454.18,8454.38,8453.51,8453.72,17279,506,3662,
2011-08-04_09:52,8453.52,8455.60,8453.52,8455.60,17405,423,3489,
2011-08-04_09:53,8455.53,8457.48,8455.53,8457.48,17487,457,3469,
2011-08-04_09:54,8458.58,8460.31,8458.58,8459.54,17460,421,3248,
2011-08-04_09:55,8459.58,8462.49,8459.58,8462.49,15733,382,3180,
2011-08-04_09:56,8460.54,8461.66,8460.54,8461.66,15625,457,2944,
2011-08-04_09:57,8460.66,8460.66,8458.90,8460.62,16772,505,3236,
2011-08-04_09:58,8458.89,8458.89,8455.26,8455.26,23398,682,4246,
2011-08-04_09:59,8456.09,8456.09,8453.92,8453.92,19535,588,3997,
2011-08-04_10:00,8453.78,8453.78,8451.81,8452.03,19632,614,4251,
2011-08-04_10:01,8450.68,8450.83,8449.38,8449.38,19359,559,3935,
2011-08-04_10:02,8447.57,8447.57,8444.89,8446.15,20233,463,3464,
2011-08-04_10:03,8444.88,8447.32,8444.51,8447.06,21690,541,3832,
2011-08-04_10:04,8445.11,8445.11,8440.65,8440.65,18571,495,3938,
2011-08-04_10:05,8441.35,8441.35,8438.32,8438.32,21607,556,4126,
2011-08-04_10:06,8437.08,8437.08,8432.78,8432.78,28422,716,5307,
2011-08-04_10:07,8431.86,8431.86,8428.44,8428.44,24957,721,5417,
2011-08-04_10:08,8425.95,8429.50,8425.95,8427.47,26738,783,5404,
2011-08-04_10:09,8426.82,8426.82,8424.78,8426.70,25848,724,5285,
2011-08-04_10:10,8424.96,8424.96,8422.28,8422.28,22878,518,4501,
2011-08-04_10:11,8420.81,8421.95,8420.81,8421.13,20008,552,4263,
2011-08-04_10:12,8424.10,8424.10,8422.35,8423.84,19512,519,4197,
2011-08-04_10:13,8426.80,8427.82,8426.26,8427.82,21736,576,4232,
2011-08-04_10:14,8429.78,8434.07,8429.54,8434.07,15463,402,3426,
2011-08-04_10:15,8432.91,8434.15,8432.83,8432.83,15879,430,3452,
2011-08-04_10:16,8433.54,8434.63,8433.54,8434.01,13766,360,2918,
2011-08-04_10:17,8433.90,8435.56,8433.90,8435.56,13400,333,2749,
2011-08-04_10:18,8435.91,8436.43,8435.72,8435.72,12871,331,2558,
2011-08-04_10:19,8435.47,8436.31,8435.47,8435.54,13546,306,2523,
2011-08-04_10:20,8435.41,8436.37,8435.41,8436.26,12139,309,2340,
2011-08-04_10:21,8437.37,8438.12,8436.66,8438.12,12683,347,2474,
2011-08-04_10:22,8436.08,8439.10,8436.08,8439.10,13280,309,2742,
2011-08-04_10:23,8441.44,8441.44,8438.92,8438.92,10164,291,2355,
2011-08-04_10:24,8439.74,8440.96,8439.74,8440.46,10744,328,2422,
2011-08-04_10:25,8439.05,8440.52,8439.05,8439.75,11269,310,2418,
2011-08-04_10:26,8439.61,8439.84,8439.42,8439.42,11047,319,2409,
2011-08-04_10:27,8439.38,8439.38,8437.02,8437.50,11547,294,2217,
2011-08-04_10:28,8438.28,8438.28,8437.23,8437.23,12642,405,2623,
2011-08-04_10:29,8438.58,8438.58,8436.14,8436.34,12386,305,2351,
2011-08-04_10:30,8434.04,8434.04,8431.39,8431.39,12193,291,2242,
2011-08-04_10:31,8431.92,8431.92,8430.72,8430.72,13533,349,2844,
2011-08-04_10:32,8430.44,8432.46,8429.01,8432.46,11940,285,2405,
2011-08-04_10:33,8429.58,8431.43,8428.30,8431.43,12730,360,2937,
2011-08-04_10:34,8433.19,8435.14,8433.19,8434.97,10573,283,2865,
2011-08-04_10:35,8433.15,8437.26,8433.15,8437.26,11140,299,2649,
2011-08-04_10:36,8437.48,8438.84,8437.48,8438.84,12760,331,2725,
2011-08-04_10:37,8436.58,8438.68,8436.58,8438.20,12106,318,2404,
2011-08-04_10:38,8437.45,8437.45,8434.99,8435.84,8143,236,1930,
2011-08-04_10:39,8435.54,8437.75,8435.54,8437.45,8116,252,1968,
2011-08-04_10:40,8436.47,8439.39,8436.47,8438.51,9805,270,2444,
2011-08-04_10:41,8439.24,8439.24,8437.20,8437.64,7229,212,1698,
2011-08-04_10:42,8436.87,8436.87,8435.66,8436.68,8648,285,2110,
2011-08-04_10:43,8436.30,8436.30,8434.53,8434.53,11286,318,2240,
2011-08-04_10:44,8433.15,8434.66,8433.15,8434.32,11302,260,2219,
2011-08-04_10:45,8432.43,8435.56,8432.43,8435.49,12338,286,2306,
2011-08-04_10:46,8433.31,8435.22,8433.31,8434.35,11747,276,2124,
2011-08-04_10:47,8435.46,8435.46,8433.72,8433.72,11549,256,1980,
2011-08-04_10:48,8434.29,8434.29,8432.37,8432.37,9683,317,2099,
2011-08-04_10:49,8432.48,8432.74,8430.93,8430.93,11621,292,2240,
2011-08-04_10:50,8429.95,8431.36,8429.95,8431.19,10852,280,2022,
2011-08-04_10:51,8429.98,8429.98,8427.50,8427.83,10197,298,2234,
2011-08-04_10:52,8428.31,8428.36,8426.75,8426.79,11881,336,2325,
2011-08-04_10:53,8426.20,8426.45,8423.79,8423.79,14654,436,3006,
2011-08-04_10:54,8424.69,8424.69,8420.94,8420.94,13285,422,2871,
2011-08-04_10:55,8420.95,8420.95,8418.55,8418.55,13361,429,3020,
2011-08-04_10:56,8417.63,8417.63,8416.08,8416.08,15016,504,3071,
2011-08-04_10:57,8414.30,8414.30,8412.45,8412.45,17115,488,3407,
2011-08-04_10:58,8412.44,8412.44,8408.61,8408.61,17340,448,3564,
2011-08-04_10:59,8409.07,8411.35,8409.07,8411.35,14921,420,3549,
2011-08-04_11:00,8412.62,8414.17,8412.31,8412.82,18526,537,4727,
2011-08-04_11:01,8416.02,8419.66,8416.02,8419.66,16208,379,3829,
2011-08-04_11:02,8421.23,8422.68,8420.30,8420.60,11978,318,3027,
2011-08-04_11:03,8420.58,8420.69,8419.65,8420.69,11173,291,2543,
2011-08-04_11:04,8423.05,8423.05,8421.73,8422.18,8576,236,2146,
2011-08-04_11:05,8422.50,8422.91,8421.32,8422.91,8126,211,1902,
2011-08-04_11:06,8425.10,8425.10,8422.45,8422.45,7729,255,2058,
2011-08-04_11:07,8421.94,8421.97,8420.81,8420.92,7687,249,2063,
2011-08-04_11:08,8419.29,8419.29,8417.99,8418.04,10419,304,2112,
2011-08-04_11:09,8417.63,8417.63,8413.41,8413.41,11209,415,2358,
2011-08-04_11:10,8413.89,8413.89,8409.17,8409.80,12042,510,2766,
2011-08-04_11:11,8412.59,8412.59,8410.15,8410.88,13329,602,3006,
2011-08-04_11:12,8415.55,8415.55,8412.44,8413.11,11765,390,3162,
2011-08-04_11:13,8415.52,8415.83,8412.60,8415.83,10119,350,2661,
2011-08-04_11:14,8413.55,8413.55,8411.95,8411.95,9077,275,2163,
2011-08-04_11:15,8409.25,8410.06,8406.73,8406.73,9347,273,2202,
2011-08-04_11:16,8406.96,8406.96,8405.20,8405.96,11164,404,2641,
2011-08-04_11:17,8407.65,8410.34,8407.65,8410.34,11313,381,3138,
2011-08-04_11:18,8407.89,8413.33,8407.89,8413.33,12623,457,2586,
2011-08-04_11:19,8414.35,8414.35,8411.33,8411.93,11635,352,2656,
2011-08-04_11:20,8411.03,8412.08,8410.93,8411.80,10326,258,2384,
2011-08-04_11:21,8410.95,8410.95,8409.17,8409.17,9892,262,2363,
2011-08-04_11:22,8410.46,8410.46,8407.83,8407.95,9694,309,2129,
2011-08-04_11:23,8407.94,8408.19,8406.97,8407.19,8443,249,1986,
2011-08-04_11:24,8407.64,8407.64,8405.28,8405.28,9595,315,2430,
2011-08-04_11:25,8406.66,8411.21,8406.66,8407.31,10491,346,2549,
2011-08-04_11:26,8407.92,8408.56,8407.81,8407.81,13207,388,2920,
2011-08-04_11:27,8410.69,8412.48,8410.69,8411.84,13018,376,3151,
2011-08-04_11:28,8415.81,8416.76,8414.95,8416.69,12407,379,3043,
2011-08-04_11:29,8416.35,8418.29,8416.35,8418.29,11146,335,2544,
2011-08-04_11:30,8421.52,8421.52,8419.62,8419.62,12278,382,2789,
2011-08-04_11:31,8420.99,8421.17,8420.49,8421.17,12492,327,2629,
2011-08-04_11:32,8423.19,8423.19,8420.73,8420.73,11863,286,2463,
2011-08-04_11:33,8422.83,8422.83,8422.37,8422.75,9945,268,2365,
2011-08-04_11:34,8423.22,8423.22,8421.93,8422.53,8812,237,1966,
2011-08-04_11:35,8422.33,8422.58,8421.84,8422.37,7506,217,1809,
2011-08-04_11:36,8421.28,8422.78,8421.28,8422.54,6832,204,1714,
2011-08-04_11:37,8422.08,8422.08,8421.42,8422.00,7274,207,1938,
2011-08-04_11:38,8422.79,8422.79,8421.04,8421.40,8367,231,2056,
2011-08-04_11:39,8421.62,8421.62,8420.44,8420.44,7035,197,1869,
2011-08-04_11:40,8419.77,8419.77,8419.01,8419.01,7668,206,1866,
2011-08-04_11:41,8419.24,8419.24,8417.81,8417.81,7383,230,2067,
2011-08-04_11:42,8417.79,8419.05,8417.79,8419.05,8656,220,2024,
2011-08-04_11:43,8418.12,8418.12,8417.31,8417.46,6919,199,1814,
2011-08-04_11:44,8418.13,8418.49,8417.51,8418.49,9983,289,2439,
2011-08-04_11:45,8419.34,8419.34,8418.49,8418.86,8117,232,1917,
2011-08-04_11:46,8419.26,8419.26,8417.45,8417.45,10465,313,2242,
2011-08-04_11:47,8417.31,8417.31,8415.10,8416.36,9909,276,2111,
2011-08-04_11:48,8415.19,8415.99,8414.66,8414.66,9031,245,2244,
2011-08-04_11:49,8414.69,8414.69,8412.50,8412.50,10466,310,2574,
2011-08-04_11:50,8413.37,8413.37,8410.42,8410.42,9767,278,2474,
2011-08-04_11:51,8411.23,8411.23,8410.00,8410.27,10462,304,2607,
2011-08-04_11:52,8409.44,8410.27,8408.61,8410.11,11327,328,2769,
2011-08-04_11:53,8410.52,8412.94,8410.52,8412.31,15239,397,4185,
2011-08-04_11:54,8415.58,8416.93,8415.58,8415.98,14919,430,3760,
2011-08-04_11:55,8416.79,8416.79,8413.52,8414.33,10184,306,2497,
2011-08-04_11:56,8414.60,8414.60,8413.73,8414.09,9628,270,2261,
2011-08-04_11:57,8414.12,8414.17,8413.94,8413.99,10015,239,2002,
2011-08-04_11:58,8413.98,8415.45,8413.98,8415.45,11695,394,3044,
2011-08-04_11:59,8415.04,8415.04,8411.65,8411.83,10228,346,2498,
2011-08-04_12:00,8412.07,8412.07,8410.10,8410.10,8857,237,2055,
2011-08-04_12:01,8410.54,8410.54,8408.72,8409.51,8773,202,1981,
2011-08-04_12:02,8410.85,8411.02,8410.85,8410.94,11111,293,2490,
2011-08-04_12:03,8410.70,8412.00,8410.70,8410.95,11894,365,3075,
2011-08-04_12:04,8411.56,8412.89,8410.05,8412.68,10518,304,2670,
2011-08-04_12:05,8409.71,8411.89,8408.67,8411.46,13036,353,2762,
2011-08-04_12:06,8408.82,8408.82,8407.20,8407.20,12251,362,2758,
2011-08-04_12:07,8405.38,8405.93,8404.66,8404.66,13593,415,2803,
2011-08-04_12:08,8404.57,8404.57,8400.67,8400.67,14232,353,2841,
2011-08-04_12:09,8401.72,8401.72,8399.30,8399.57,18257,415,3240,
2011-08-04_12:10,8398.32,8398.32,8396.08,8396.08,17358,473,3799,
2011-08-04_12:11,8394.83,8394.83,8391.20,8391.68,18675,545,3912,
2011-08-04_12:12,8392.86,8395.77,8392.22,8392.22,15882,573,4597,
2011-08-04_12:13,8396.66,8398.11,8395.30,8395.30,17427,614,4593,
2011-08-04_12:14,8396.46,8397.77,8395.20,8395.28,13642,560,3350,
2011-08-04_12:15,8397.66,8397.66,8394.64,8394.65,15377,600,3720,
2011-08-04_12:16,8393.36,8393.36,8391.44,8391.44,11999,372,2808,
2011-08-04_12:17,8390.90,8390.90,8386.25,8386.25,16488,531,3727,
2011-08-04_12:18,8383.94,8383.94,8380.36,8380.36,20854,651,4587,
2011-08-04_12:19,8378.82,8378.82,8373.36,8373.36,22266,678,4949,
2011-08-04_12:20,8371.17,8371.17,8369.94,8370.20,26722,700,5559,
2011-08-04_12:21,8371.42,8374.65,8371.30,8372.39,25887,728,5919,
2011-08-04_12:22,8374.54,8376.57,8373.12,8373.12,18356,539,4364,
2011-08-04_12:23,8373.30,8377.28,8373.30,8377.28,15277,444,3910,
2011-08-04_12:24,8378.27,8378.27,8374.64,8375.21,15107,465,3646,
2011-08-04_12:25,8375.28,8375.28,8373.45,8373.45,11512,358,2961,
2011-08-04_12:26,8373.83,8374.08,8371.89,8372.63,14977,388,3103,
2011-08-04_12:27,8372.24,8374.49,8370.96,8374.49,13870,364,3129,
2011-08-04_12:28,8376.36,8376.36,8373.94,8373.94,14509,431,3706,
2011-08-04_12:29,8374.35,8377.39,8374.35,8376.23,12555,337,2903,
2011-08-04_12:30,8374.73,8377.71,8374.73,8375.95,12774,305,3018,
2011-08-04_12:31,8377.39,8377.91,8376.57,8376.57,11568,283,2735,
2011-08-04_12:32,8377.04,8377.04,8374.87,8374.87,11630,305,2831,
2011-08-04_12:33,8374.84,8375.23,8374.29,8374.40,13658,353,3055,
2011-08-04_12:34,8374.85,8374.85,8372.22,8372.60,11848,295,2957,
2011-08-04_12:35,8372.97,8372.97,8370.50,8371.63,14450,415,3398,
2011-08-04_12:36,8372.31,8374.36,8371.42,8371.42,16352,431,3961,
2011-08-04_12:37,8370.48,8371.79,8370.10,8371.33,18229,507,4552,
2011-08-04_12:38,8369.46,8369.46,8366.10,8366.10,21173,541,4839,
2011-08-04_12:39,8365.53,8365.53,8363.31,8363.54,18701,516,4665,
2011-08-04_12:40,8361.82,8361.82,8357.73,8357.73,20859,518,4927,
2011-08-04_12:41,8357.35,8358.27,8354.67,8358.27,24982,678,5678,
2011-08-04_12:42,8355.33,8355.33,8351.44,8351.44,27823,777,6306,
2011-08-04_12:43,8353.36,8353.36,8350.07,8352.03,27019,697,5923,
2011-08-04_12:44,8350.92,8351.53,8349.36,8349.36,23003,637,5371,
2011-08-04_12:45,8346.97,8347.10,8345.32,8345.32,25230,776,5752,
2011-08-04_12:46,8340.03,8340.03,8334.43,8334.43,28972,990,7030,
2011-08-04_12:47,8333.35,8333.63,8332.45,8332.45,29211,802,6121,
2011-08-04_12:48,8336.91,8336.91,8335.85,8336.56,28647,785,6278,
2011-08-04_12:49,8339.12,8339.12,8337.70,8337.90,22903,646,5583,
2011-08-04_12:50,8338.24,8340.03,8338.24,8339.75,19050,445,4398,
2011-08-04_12:51,8340.45,8344.46,8340.45,8344.46,16026,456,4056,
2011-08-04_12:52,8344.15,8351.63,8344.15,8350.47,18680,487,4470,
2011-08-04_12:53,8350.83,8355.37,8350.83,8355.37,15410,419,3607,
2011-08-04_12:54,8355.34,8358.15,8355.34,8357.60,15521,365,3504,
2011-08-04_12:55,8357.83,8361.25,8357.83,8361.25,14140,358,3223,
2011-08-04_12:56,8361.10,8361.10,8360.64,8361.00,15283,372,3414,
2011-08-04_12:57,8361.56,8361.80,8361.05,8361.80,12751,346,3292,
2011-08-04_12:58,8362.64,8364.08,8361.71,8364.08,11920,307,3034,
2011-08-04_12:59,8363.75,8364.66,8363.75,8364.48,12856,320,2984,
2011-08-04_13:00,8365.16,8365.16,8362.77,8362.97,12195,369,3220,
2011-08-04_13:01,8363.69,8364.70,8363.62,8363.90,14098,398,3276,
2011-08-04_13:02,8363.39,8364.58,8362.91,8363.88,12328,342,2960,
2011-08-04_13:03,8366.30,8369.92,8366.30,8369.50,15149,463,3436,
2011-08-04_13:04,8372.60,8374.29,8372.14,8374.29,15828,397,3631,
2011-08-04_13:05,8373.20,8377.28,8373.20,8376.54,15809,418,3564,
2011-08-04_13:06,8377.14,8377.59,8376.65,8377.59,13424,382,3269,
2011-08-04_13:07,8379.88,8379.88,8378.21,8379.26,16408,471,3732,
2011-08-04_13:08,8378.67,8379.02,8378.06,8378.06,14466,375,3176,
2011-08-04_13:09,8377.14,8377.14,8375.33,8375.33,14441,415,3194,
2011-08-04_13:10,8373.85,8373.85,8372.27,8372.39,15292,411,3234,
2011-08-04_13:11,8371.41,8371.41,8369.33,8369.33,15370,367,3254,
2011-08-04_13:12,8368.74,8368.74,8364.10,8364.10,16939,422,3524,
2011-08-04_13:13,8365.49,8365.49,8360.66,8360.66,16267,354,3306,
2011-08-04_13:14,8360.42,8360.42,8357.15,8357.15,16523,465,4162,
2011-08-04_13:15,8354.73,8354.73,8350.96,8350.96,23341,624,4768,
2011-08-04_13:16,8347.67,8347.67,8346.89,8346.89,22960,603,4933,
2011-08-04_13:17,8344.29,8344.29,8341.15,8341.15,25213,714,5507,
2011-08-04_13:18,8338.48,8338.48,8333.92,8333.92,29378,804,5576,
2011-08-04_13:19,8332.74,8334.28,8332.69,8332.83,24999,656,5286,
2011-08-04_13:20,8335.03,8335.03,8333.99,8333.99,25125,648,5652,
2011-08-04_13:21,8335.21,8337.43,8334.82,8337.43,24898,652,5462,
2011-08-04_13:22,8338.84,8338.84,8337.18,8337.34,25363,717,5895,
2011-08-04_13:23,8339.42,8339.42,8334.71,8334.92,26922,750,5840,
2011-08-04_13:24,8334.10,8334.10,8329.84,8329.84,34955,1009,7122,
2011-08-04_13:25,8328.68,8328.68,8324.93,8324.93,33400,975,7087,
2011-08-04_13:26,8324.89,8324.89,8324.89,8324.89,0,0,0,
2011-08-04_13:27,8324.89,8324.89,8324.89,8324.89,0,0,0,
2011-08-04_13:28,8324.89,8324.89,8324.89,8324.89,0,0,0,
2011-08-04_13:29,8324.89,8324.89,8324.89,8324.89,0,0,0,
2011-08-04_13:30,8324.89,8324.89,8317.27,8317.27,172183,6343,40671,
2011-08-05_09:01,7962.87,7962.87,7851.06,7851.06,416956,15232,107476,
2011-08-05_09:02,7844.77,7856.74,7844.77,7856.74,70919,2537,14555,
2011-08-05_09:03,7858.86,7869.60,7858.86,7869.60,76172,2396,15375,
2011-08-05_09:04,7881.09,7891.09,7881.09,7891.09,75372,2007,13914,
2011-08-05_09:05,7896.64,7901.95,7896.64,7901.95,83902,2019,13809,
2011-08-05_09:06,7902.29,7908.21,7902.29,7908.21,81347,1944,12762,
2011-08-05_09:07,7909.61,7909.61,7907.93,7909.23,78257,1711,12439,
2011-08-05_09:08,7907.54,7907.65,7905.05,7905.05,64707,1422,11121,
2011-08-05_09:09,7905.51,7909.77,7905.51,7908.37,57214,1268,10460,
2011-08-05_09:10,7905.79,7909.16,7905.79,7909.16,52077,1232,9478,
2011-08-05_09:11,7907.98,7910.89,7907.26,7910.89,55105,1339,9675,
2011-08-05_09:12,7911.92,7911.92,7907.71,7909.04,50737,1331,9285,
2011-08-05_09:13,7907.85,7907.85,7902.13,7902.13,56693,1525,10947,
2011-08-05_09:14,7901.53,7901.53,7897.80,7897.80,59910,1545,10577,
2011-08-05_09:15,7895.79,7895.79,7888.70,7888.70,60084,1708,11514,
2011-08-05_09:16,7886.68,7886.68,7874.53,7874.53,78476,2106,14219,
2011-08-05_09:17,7870.37,7870.37,7862.88,7862.88,65110,1769,11563,
2011-08-05_09:18,7859.33,7859.33,7857.20,7857.20,56237,1474,10617,
2011-08-05_09:19,7856.67,7862.36,7856.67,7862.36,59972,1637,10323,
2011-08-05_09:20,7864.30,7864.39,7862.97,7862.97,44780,1103,8157,
2011-08-05_09:21,7861.99,7861.99,7860.36,7860.36,49872,1368,8721,
2011-08-05_09:22,7860.36,7860.36,7859.65,7859.73,36196,1005,7158,
2011-08-05_09:23,7858.44,7863.59,7858.44,7863.59,38976,1139,7579,
2011-08-05_09:24,7866.08,7869.50,7866.08,7869.50,38678,963,7309,
2011-08-05_09:25,7873.69,7874.81,7872.76,7873.41,33168,912,6528,
2011-08-05_09:26,7873.64,7876.75,7873.64,7876.75,32856,782,6467,
2011-08-05_09:27,7877.41,7880.50,7877.41,7880.50,34192,807,6215,
2011-08-05_09:28,7883.87,7887.45,7883.87,7887.45,33773,810,6358,
2011-08-05_09:29,7886.79,7890.53,7886.79,7890.53,35441,851,6170,
2011-08-05_09:30,7891.76,7893.71,7891.76,7892.70,27282,642,5456,
2011-08-05_09:31,7893.26,7893.26,7887.94,7887.94,31894,773,5839,
2011-08-05_09:32,7885.57,7885.57,7883.80,7883.80,30128,718,5297,
2011-08-05_09:33,7883.12,7884.40,7883.12,7884.23,24833,568,4860,
2011-08-05_09:34,7883.38,7885.01,7883.38,7884.42,26052,536,4530,
2011-08-05_09:35,7884.65,7884.65,7883.06,7884.62,28907,642,4911,
2011-08-05_09:36,7887.47,7887.47,7885.59,7885.59,27425,676,4912,
2011-08-05_09:37,7887.67,7887.80,7887.31,7887.80,30089,867,5836,
2011-08-05_09:38,7888.07,7888.07,7886.99,7888.01,24115,646,4986,
2011-08-05_09:39,7889.13,7890.12,7888.68,7889.41,26683,726,4961,
2011-08-05_09:40,7890.66,7890.66,7888.52,7889.26,24929,556,4662,
2011-08-05_09:41,7889.12,7890.00,7888.43,7888.94,24515,523,4608,
2011-08-05_09:42,7888.78,7889.06,7887.21,7887.21,29108,627,5107,
2011-08-05_09:43,7886.39,7886.39,7883.17,7883.17,31030,784,5682,
2011-08-05_09:44,7882.16,7882.16,7878.90,7879.34,30884,725,5364,
2011-08-05_09:45,7880.12,7880.12,7878.41,7879.19,24715,638,4729,
2011-08-05_09:46,7878.26,7878.75,7876.92,7876.92,23746,625,4679,
2011-08-05_09:47,7876.68,7877.57,7876.47,7876.47,24989,584,4697,
2011-08-05_09:48,7876.74,7878.80,7876.74,7878.80,33972,753,5444,
2011-08-05_09:49,7879.17,7880.82,7879.17,7880.15,24400,560,4460,
2011-08-05_09:50,7879.61,7881.93,7879.61,7880.87,24776,532,4010,
2011-08-05_09:51,7884.79,7887.25,7884.28,7887.25,26959,647,4558,
2011-08-05_09:52,7888.38,7889.10,7887.00,7887.00,32246,661,4814,
2011-08-05_09:53,7886.28,7890.75,7886.28,7890.75,25169,584,4290,
2011-08-05_09:54,7890.26,7891.46,7890.26,7890.44,18386,422,3638,
2011-08-05_09:55,7890.74,7891.57,7889.50,7889.50,20861,433,4002,
2011-08-05_09:56,7889.42,7890.61,7889.20,7890.61,20359,403,3605,
2011-08-05_09:57,7889.39,7891.15,7888.39,7888.39,20957,427,3257,
2011-08-05_09:58,7887.42,7888.31,7886.76,7887.75,20417,407,3502,
2011-08-05_09:59,7888.88,7889.53,7888.88,7889.14,20437,396,3564,
2011-08-05_10:00,7889.07,7893.90,7888.09,7893.90,20209,446,3455,
2011-08-05_10:01,7893.86,7895.88,7893.35,7895.88,18966,439,3645,
2011-08-05_10:02,7896.39,7898.42,7896.39,7897.66,18436,405,3395,
2011-08-05_10:03,7898.87,7902.07,7898.87,7902.07,20271,473,3556,
2011-08-05_10:04,7901.81,7907.33,7901.81,7907.33,20611,488,3924,
2011-08-05_10:05,7910.43,7922.95,7910.43,7922.95,29071,793,4793,
2011-08-05_10:06,7923.57,7924.20,7922.45,7924.20,22974,571,4532,
2011-08-05_10:07,7924.21,7924.81,7924.21,7924.29,26281,708,4849,
2011-08-05_10:08,7924.49,7925.43,7923.97,7925.43,20048,518,4050,
2011-08-05_10:09,7925.50,7925.50,7924.30,7925.22,17013,489,3880,
2011-08-05_10:10,7925.29,7926.69,7924.68,7926.69,16793,382,3505,
2011-08-05_10:11,7927.88,7929.46,7927.88,7929.46,18636,415,3509,
2011-08-05_10:12,7930.94,7934.24,7930.94,7934.24,18762,435,3796,
2011-08-05_10:13,7935.36,7939.70,7935.36,7939.70,20468,503,3785,
2011-08-05_10:14,7940.44,7945.18,7940.44,7945.18,26973,775,4586,
2011-08-05_10:15,7948.08,7963.54,7948.08,7963.54,46620,1053,7220,
2011-08-05_10:16,7964.78,7972.20,7964.78,7972.20,33035,812,5949,
2011-08-05_10:17,7974.11,7974.64,7973.93,7973.93,32649,831,6213,
2011-08-05_10:18,7974.53,7974.69,7973.21,7974.69,28301,725,5943,
2011-08-05_10:19,7975.08,7975.82,7975.08,7975.27,27285,574,5405,
2011-08-05_10:20,7974.63,7974.63,7973.38,7973.84,26127,582,5123,
2011-08-05_10:21,7972.92,7972.92,7969.31,7970.16,20981,478,4053,
2011-08-05_10:22,7970.55,7970.55,7967.38,7967.38,19134,408,3831,
2011-08-05_10:23,7966.84,7966.84,7965.70,7965.70,19466,400,3818,
2011-08-05_10:24,7965.98,7966.09,7964.65,7964.65,18281,369,3596,
2011-08-05_10:25,7964.87,7964.87,7961.78,7961.78,15644,352,3082,
2011-08-05_10:26,7961.86,7961.97,7961.14,7961.14,15533,362,3066,
2011-08-05_10:27,7961.56,7962.56,7960.68,7960.68,14176,370,2985,
2011-08-05_10:28,7959.53,7962.47,7959.53,7962.47,15587,365,3135,
2011-08-05_10:29,7961.45,7961.45,7955.33,7955.33,24487,605,4708,
2011-08-05_10:30,7951.94,7951.94,7940.43,7940.43,33620,931,5795,
2011-08-05_10:31,7940.89,7941.83,7939.21,7939.21,20127,552,3919,
2011-08-05_10:32,7940.42,7940.62,7939.84,7940.62,16080,416,3225,
2011-08-05_10:33,7941.85,7945.23,7941.85,7945.23,18392,446,3441,
2011-08-05_10:34,7947.69,7947.69,7945.66,7947.12,12757,317,2569,
2011-08-05_10:35,7946.10,7946.50,7944.55,7946.47,12539,302,2708,
2011-08-05_10:36,7945.92,7946.76,7945.41,7945.41,13129,295,2684,
2011-08-05_10:37,7945.07,7945.07,7939.19,7939.19,15669,444,3069,
2011-08-05_10:38,7937.13,7937.13,7936.65,7936.81,14664,480,2823,
2011-08-05_10:39,7936.65,7938.65,7936.65,7938.65,14244,404,2622,
2011-08-05_10:40,7938.65,7941.00,7938.29,7941.00,13597,317,2629,
2011-08-05_10:41,7941.63,7944.74,7941.63,7944.74,13476,337,2654,
2011-08-05_10:42,7945.51,7948.74,7945.51,7948.74,13796,411,2665,
2011-08-05_10:43,7949.05,7950.92,7949.05,7950.92,14286,345,2889,
2011-08-05_10:44,7951.70,7953.93,7951.70,7953.93,13194,349,2822,
2011-08-05_10:45,7954.91,7955.73,7954.37,7955.55,13958,337,2717,
2011-08-05_10:46,7955.51,7956.20,7955.05,7955.51,14051,328,2839,
2011-08-05_10:47,7956.67,7957.16,7956.48,7956.93,13765,368,2788,
2011-08-05_10:48,7955.92,7955.92,7953.97,7955.40,13623,305,2733,
2011-08-05_10:49,7955.72,7955.72,7954.43,7954.62,13156,302,2561,
2011-08-05_10:50,7955.06,7955.06,7953.69,7953.98,14327,323,2668,
2011-08-05_10:51,7953.79,7953.79,7950.03,7950.03,15221,323,2588,
2011-08-05_10:52,7951.16,7952.22,7951.16,7951.95,12196,329,2470,
2011-08-05_10:53,7951.74,7952.61,7951.32,7952.61,11706,271,2310,
2011-08-05_10:54,7953.51,7954.07,7952.69,7954.07,11828,281,2482,
2011-08-05_10:55,7952.39,7953.61,7951.97,7953.61,10086,247,2378,
2011-08-05_10:56,7953.42,7954.17,7953.42,7953.85,11936,358,2367,
2011-08-05_10:57,7954.58,7958.37,7954.09,7958.37,12846,307,2359,
2011-08-05_10:58,7956.45,7958.27,7956.45,7957.03,11536,294,2305,
2011-08-05_10:59,7957.06,7957.06,7955.04,7955.04,10940,304,2593,
2011-08-05_11:00,7955.64,7956.56,7955.55,7955.93,8980,282,2467,
2011-08-05_11:01,7955.61,7957.48,7955.61,7957.48,10620,250,2137,
2011-08-05_11:02,7956.68,7957.81,7956.68,7957.11,10456,289,2242,
2011-08-05_11:03,7958.30,7958.49,7958.17,7958.49,10486,234,2201,
2011-08-05_11:04,7958.85,7959.85,7958.68,7958.68,12204,311,2566,
2011-08-05_11:05,7955.93,7955.93,7951.52,7951.52,14853,457,3378,
2011-08-05_11:06,7949.86,7950.47,7949.35,7950.47,14602,356,2783,
2011-08-05_11:07,7950.42,7950.50,7949.36,7949.36,13840,372,2466,
2011-08-05_11:08,7948.95,7948.95,7943.10,7943.10,15026,443,2829,
2011-08-05_11:09,7942.91,7943.67,7942.91,7943.67,12318,360,2525,
2011-08-05_11:10,7944.30,7945.26,7944.30,7945.26,14051,302,2342,
2011-08-05_11:11,7944.51,7945.20,7944.51,7945.20,9756,235,2185,
2011-08-05_11:12,7945.49,7946.16,7945.21,7945.21,10171,257,2119,
2011-08-05_11:13,7946.07,7948.37,7945.82,7948.37,11257,271,2206,
2011-08-05_11:14,7948.07,7948.07,7946.08,7946.08,10209,288,2022,
2011-08-05_11:15,7948.86,7952.76,7948.46,7952.76,11511,328,2362,
2011-08-05_11:16,7952.51,7954.12,7952.51,7954.12,10034,290,2193,
2011-08-05_11:17,7954.92,7954.92,7953.01,7953.14,9285,245,2011,
2011-08-05_11:18,7953.33,7953.57,7952.98,7952.98,10233,268,2153,
2011-08-05_11:19,7953.80,7953.80,7952.56,7953.14,8684,212,1995,
2011-08-05_11:20,7953.56,7953.56,7950.96,7950.96,9086,224,2038,
2011-08-05_11:21,7951.90,7952.29,7950.69,7951.62,7836,203,1925,
2011-08-05_11:22,7950.85,7951.42,7950.30,7950.30,8911,223,1989,
2011-08-05_11:23,7949.51,7949.51,7947.18,7947.18,10877,265,2361,
2011-08-05_11:24,7945.91,7947.39,7945.91,7947.39,11709,291,2493,
2011-08-05_11:25,7947.17,7948.17,7946.12,7946.12,15036,315,2514,
2011-08-05_11:26,7945.20,7945.20,7942.24,7942.24,13587,374,2750,
2011-08-05_11:27,7942.54,7942.54,7941.08,7942.26,17548,442,3153,
2011-08-05_11:28,7941.46,7944.01,7941.05,7944.01,14287,369,3009,
2011-08-05_11:29,7943.33,7943.33,7940.09,7940.09,11767,317,2225,
2011-08-05_11:30,7938.64,7938.64,7936.65,7936.65,16855,475,3283,
2011-08-05_11:31,7936.63,7936.63,7933.05,7933.05,19355,562,3756,
2011-08-05_11:32,7931.34,7931.34,7927.30,7927.30,22923,663,4454,
2011-08-05_11:33,7926.49,7926.49,7922.75,7922.75,24006,691,4583,
2011-08-05_11:34,7921.29,7921.29,7918.94,7918.94,19127,572,4280,
2011-08-05_11:35,7919.10,7919.10,7916.53,7916.53,17295,449,3375,
2011-08-05_11:36,7916.32,7916.86,7914.72,7914.94,16698,453,3408,
2011-08-05_11:37,7913.36,7914.43,7912.81,7913.14,17423,522,3412,
2011-08-05_11:38,7912.62,7912.89,7911.44,7912.28,15267,388,2888,
2011-08-05_11:39,7912.35,7913.19,7911.72,7912.99,15966,405,3177,
2011-08-05_11:40,7913.32,7913.32,7911.36,7912.74,13825,363,2659,
2011-08-05_11:41,7913.22,7914.03,7913.05,7913.78,14068,332,2657,
2011-08-05_11:42,7912.92,7915.60,7912.92,7915.60,13714,351,2698,
2011-08-05_11:43,7915.39,7916.60,7915.39,7916.60,9814,273,2084,
2011-08-05_11:44,7916.74,7918.30,7916.74,7918.08,10981,287,2206,
2011-08-05_11:45,7921.39,7924.15,7921.39,7924.15,11409,291,2350,
2011-08-05_11:46,7922.93,7923.53,7921.01,7921.01,11673,304,2201,
2011-08-05_11:47,7919.95,7919.95,7919.59,7919.84,9867,269,1996,
2011-08-05_11:48,7917.98,7917.98,7915.17,7916.90,10158,260,1896,
2011-08-05_11:49,7916.69,7916.69,7915.12,7915.12,7668,219,1687,
2011-08-05_11:50,7916.59,7919.07,7916.59,7918.42,10281,291,1955,
2011-08-05_11:51,7917.66,7918.98,7917.65,7918.98,9560,248,1901,
2011-08-05_11:52,7919.36,7919.64,7918.98,7919.58,8582,265,1873,
2011-08-05_11:53,7919.28,7919.28,7918.45,7919.10,9170,294,1725,
2011-08-05_11:54,7918.72,7919.81,7918.04,7919.81,9057,260,1781,
2011-08-05_11:55,7918.14,7918.14,7915.55,7915.55,11511,329,2085,
2011-08-05_11:56,7914.92,7914.92,7912.01,7912.01,10864,307,2166,
2011-08-05_11:57,7911.85,7911.85,7910.54,7910.80,14026,406,2290,
2011-08-05_11:58,7910.56,7910.65,7909.38,7909.38,11910,503,2763,
2011-08-05_11:59,7909.45,7910.35,7908.77,7908.81,10880,364,2106,
2011-08-05_12:00,7908.75,7908.75,7907.88,7908.40,9079,288,1940,
2011-08-05_12:01,7909.14,7909.33,7908.96,7909.33,7537,220,1827,
2011-08-05_12:02,7909.23,7910.69,7908.31,7909.11,9015,260,1968,
2011-08-05_12:03,7908.64,7908.87,7908.18,7908.87,11725,350,2515,
2011-08-05_12:04,7910.25,7910.87,7910.25,7910.87,11302,320,2390,
2011-08-05_12:05,7912.18,7913.61,7912.18,7912.91,11114,305,2199,
2011-08-05_12:06,7912.82,7912.82,7912.22,7912.72,9153,257,1783,
2011-08-05_12:07,7914.09,7914.90,7913.81,7914.90,8110,214,1787,
2011-08-05_12:08,7915.64,7916.35,7915.64,7916.35,9541,266,2002,
2011-08-05_12:09,7917.48,7918.10,7916.68,7918.10,8629,227,1784,
2011-08-05_12:10,7917.85,7917.85,7916.61,7917.63,7378,188,1549,
2011-08-05_12:11,7919.20,7919.20,7917.47,7918.37,7814,197,1631,
2011-08-05_12:12,7918.82,7918.82,7916.38,7916.38,6835,189,1736,
2011-08-05_12:13,7916.71,7919.06,7916.71,7918.46,9748,286,2037,
2011-08-05_12:14,7918.30,7918.43,7918.08,7918.43,8993,214,1661,
2011-08-05_12:15,7917.85,7918.02,7917.54,7918.02,10719,290,2682,
2011-08-05_12:16,7917.69,7917.69,7915.53,7915.53,8573,273,2010,
2011-08-05_12:17,7916.51,7916.51,7914.68,7915.83,8826,297,1795,
2011-08-05_12:18,7915.51,7915.95,7915.51,7915.52,9002,334,2159,
2011-08-05_12:19,7915.52,7916.16,7915.51,7915.51,10054,272,2099,
2011-08-05_12:20,7915.03,7915.03,7913.01,7913.01,10278,282,2317,
2011-08-05_12:21,7912.88,7913.35,7912.23,7912.23,10842,293,2145,
2011-08-05_12:22,7913.05,7913.65,7912.78,7913.65,9642,243,2013,
2011-08-05_12:23,7912.82,7912.82,7907.84,7907.84,14907,469,3290,
2011-08-05_12:24,7906.49,7906.49,7904.62,7904.62,14915,370,3207,
2011-08-05_12:25,7903.54,7903.54,7900.84,7900.84,18147,535,3819,
2011-08-05_12:26,7902.96,7902.96,7899.50,7899.50,17170,453,3424,
2011-08-05_12:27,7898.56,7898.56,7895.59,7895.59,24475,667,5195,
2011-08-05_12:28,7895.96,7895.96,7894.35,7894.35,20475,597,4327,
2011-08-05_12:29,7893.92,7894.23,7892.46,7892.46,19100,475,4280,
2011-08-05_12:30,7893.46,7895.45,7893.46,7895.45,13488,407,2967,
2011-08-05_12:31,7895.10,7895.10,7894.57,7894.84,11923,316,2627,
2011-08-05_12:32,7896.04,7897.18,7896.04,7897.18,11195,256,2223,
2011-08-05_12:33,7896.56,7898.53,7896.56,7898.53,12209,296,2308,
2011-08-05_12:34,7897.92,7899.79,7897.92,7899.79,10134,227,2016,
2011-08-05_12:35,7900.25,7900.25,7898.24,7899.39,8991,214,1971,
2011-08-05_12:36,7898.95,7900.02,7898.28,7898.28,10542,323,2499,
2011-08-05_12:37,7898.61,7898.61,7895.99,7896.76,8627,250,2090,
2011-08-05_12:38,7897.99,7899.54,7897.32,7899.54,8238,227,1929,
2011-08-05_12:39,7898.62,7898.62,7896.04,7896.04,8781,235,1762,
2011-08-05_12:40,7896.40,7897.08,7895.99,7897.08,8232,256,1920,
2011-08-05_12:41,7898.71,7898.71,7896.62,7897.88,8307,259,2164,
2011-08-05_12:42,7899.91,7901.84,7899.91,7901.84,9715,288,2059,
2011-08-05_12:43,7903.68,7905.52,7903.63,7905.52,11838,340,2391,
2011-08-05_12:44,7905.08,7905.74,7904.23,7904.38,9798,256,2120,
2011-08-05_12:45,7906.05,7906.05,7905.25,7905.57,9988,275,2238,
2011-08-05_12:46,7906.95,7906.95,7904.93,7905.82,8106,223,1919,
2011-08-05_12:47,7906.09,7906.85,7906.04,7906.23,7969,203,1978,
2011-08-05_12:48,7906.32,7906.32,7903.83,7903.83,11022,318,2487,
2011-08-05_12:49,7904.68,7904.68,7904.21,7904.28,10789,293,2296,
2011-08-05_12:50,7903.60,7903.60,7901.44,7902.78,12024,297,2502,
2011-08-05_12:51,7902.56,7902.56,7900.62,7900.62,11938,347,2548,
2011-08-05_12:52,7901.85,7901.85,7900.61,7900.74,8595,242,2016,
2011-08-05_12:53,7898.50,7899.96,7898.50,7899.49,9342,291,2163,
2011-08-05_12:54,7899.43,7899.43,7898.12,7898.34,14511,480,2821,
2011-08-05_12:55,7895.93,7895.93,7892.96,7892.96,19647,702,3880,
2011-08-05_12:56,7891.79,7891.79,7889.80,7889.90,14535,403,3232,
2011-08-05_12:57,7888.79,7890.86,7888.68,7890.86,10184,321,2534,
2011-08-05_12:58,7889.38,7890.28,7889.38,7890.28,15108,373,2710,
2011-08-05_12:59,7889.94,7891.38,7889.94,7890.10,12133,376,2578,
2011-08-05_13:00,7890.14,7892.54,7890.14,7892.54,11254,332,2372,
2011-08-05_13:01,7894.09,7895.26,7893.28,7894.54,11952,322,2474,
2011-08-05_13:02,7897.38,7897.38,7895.50,7896.16,10857,310,2330,
2011-08-05_13:03,7895.37,7895.88,7894.00,7894.00,11426,307,2458,
2011-08-05_13:04,7894.72,7896.82,7894.24,7894.24,13359,405,2769,
2011-08-05_13:05,7895.53,7896.08,7894.26,7894.26,14515,458,3072,
2011-08-05_13:06,7894.05,7894.05,7890.40,7890.40,14436,396,2986,
2011-08-05_13:07,7890.63,7891.12,7889.84,7891.12,12322,356,2942,
2011-08-05_13:08,7892.35,7892.35,7890.73,7891.74,15047,407,3516,
2011-08-05_13:09,7890.52,7890.52,7889.80,7889.80,14833,416,3234,
2011-08-05_13:10,7889.00,7889.00,7885.57,7885.57,20509,609,4269,
2011-08-05_13:11,7884.39,7884.39,7879.47,7879.47,36157,1174,6902,
2011-08-05_13:12,7878.19,7878.19,7876.09,7876.09,29189,852,5551,
2011-08-05_13:13,7876.34,7877.01,7874.90,7877.01,26496,782,5104,
2011-08-05_13:14,7875.76,7875.76,7874.89,7875.13,26038,684,4222,
2011-08-05_13:15,7877.34,7877.34,7875.82,7875.82,20446,480,4009,
2011-08-05_13:16,7876.80,7878.98,7876.80,7878.98,16959,477,3496,
2011-08-05_13:17,7878.89,7880.14,7878.89,7879.65,16680,509,3901,
2011-08-05_13:18,7880.30,7881.11,7879.27,7879.27,14253,420,3123,
2011-08-05_13:19,7880.39,7881.11,7879.99,7881.11,19806,544,3993,
2011-08-05_13:20,7880.49,7880.49,7876.52,7876.52,25932,823,5036,
2011-08-05_13:21,7874.41,7874.41,7868.06,7868.06,29148,967,6159,
2011-08-05_13:22,7867.46,7867.61,7862.98,7862.98,28141,879,6209,
2011-08-05_13:23,7860.53,7860.53,7855.13,7855.13,34782,1089,7460,
2011-08-05_13:24,7851.58,7851.58,7847.74,7847.74,44133,1545,9354,
2011-08-05_13:25,7847.69,7852.13,7847.69,7852.13,27263,714,5525,
2011-08-05_13:26,7852.13,7852.13,7852.13,7852.13,0,0,0,
2011-08-05_13:27,7852.13,7852.13,7852.13,7852.13,0,0,0,
2011-08-05_13:28,7852.13,7852.13,7852.13,7852.13,0,0,0,
2011-08-05_13:29,7852.13,7852.13,7852.13,7852.13,0,0,0,
2011-08-05_13:30,7852.13,7853.13,7852.13,7853.13,129422,4711,23759,
2011-08-08_09:01,7769.60,7769.60,7758.65,7760.97,162605,5722,41804,
2011-08-08_09:02,7760.35,7760.35,7756.02,7756.02,46235,1498,10623,
2011-08-08_09:03,7761.66,7777.00,7761.66,7777.00,46198,1370,9642,
2011-08-08_09:04,7780.98,7780.98,7769.54,7772.46,48356,1252,9706,
2011-08-08_09:05,7772.45,7772.86,7770.55,7772.86,40249,977,8238,
2011-08-08_09:06,7776.25,7776.44,7774.40,7774.40,39022,963,7890,
2011-08-08_09:07,7772.69,7772.69,7765.01,7765.01,43665,1138,8680,
2011-08-08_09:08,7759.90,7759.90,7754.84,7754.84,48239,1139,8761,
2011-08-08_09:09,7747.80,7747.80,7740.27,7740.27,46384,1212,8940,
2011-08-08_09:10,7742.87,7742.87,7733.49,7735.31,43566,1213,9044,
2011-08-08_09:11,7732.68,7732.68,7722.54,7722.54,48985,1242,9898,
2011-08-08_09:12,7719.27,7719.27,7714.52,7714.52,55060,1352,11071,
2011-08-08_09:13,7714.02,7714.02,7710.52,7710.52,46578,1311,10223,
2011-08-08_09:14,7706.12,7706.12,7699.66,7699.66,49938,1320,10507,
2011-08-08_09:15,7696.33,7699.41,7694.76,7699.41,49483,1232,10049,
2011-08-08_09:16,7699.89,7707.22,7699.89,7707.22,51607,1171,9999,
2011-08-08_09:17,7710.89,7718.57,7710.89,7718.57,45733,1023,9069,
2011-08-08_09:18,7720.56,7727.76,7720.56,7727.76,39143,859,7544,
2011-08-08_09:19,7730.56,7734.12,7730.56,7734.12,38687,937,7450,
2011-08-08_09:20,7737.18,7746.00,7737.18,7741.33,39376,868,7193,
2011-08-08_09:21,7739.12,7742.06,7739.12,7741.07,34157,788,6790,
2011-08-08_09:22,7738.76,7741.88,7738.52,7740.47,30679,682,6390,
2011-08-08_09:23,7732.13,7732.13,7726.21,7726.21,31435,742,6689,
2011-08-08_09:24,7722.85,7723.47,7721.81,7723.47,27281,644,5254,
2011-08-08_09:25,7722.54,7723.11,7722.54,7723.11,27496,571,4865,
2011-08-08_09:26,7724.22,7724.53,7724.09,7724.53,23469,541,4481,
2011-08-08_09:27,7728.97,7731.01,7728.90,7731.01,22862,519,4463,
2011-08-08_09:28,7732.56,7732.56,7728.44,7728.44,26682,592,5035,
2011-08-08_09:29,7729.03,7731.83,7729.03,7731.83,26199,595,4888,
2011-08-08_09:30,7733.22,7733.22,7731.24,7731.24,21775,537,4472,
2011-08-08_09:31,7731.15,7735.21,7731.15,7735.21,23939,570,4813,
2011-08-08_09:32,7736.41,7736.70,7734.18,7736.70,21975,540,4835,
2011-08-08_09:33,7738.12,7741.80,7737.92,7741.80,21866,581,4646,
2011-08-08_09:34,7744.98,7748.46,7744.98,7748.46,23834,578,4938,
2011-08-08_09:35,7747.31,7747.31,7740.67,7740.67,30255,787,6100,
2011-08-08_09:36,7738.15,7738.44,7738.15,7738.25,26472,633,5242,
2011-08-08_09:37,7741.20,7741.87,7740.42,7740.42,23172,512,4524,
2011-08-08_09:38,7737.42,7741.51,7737.42,7741.51,22808,498,4298,
2011-08-08_09:39,7741.20,7746.39,7741.20,7746.18,20786,507,4138,
2011-08-08_09:40,7747.59,7753.95,7747.59,7753.95,22658,601,4534,
2011-08-08_09:41,7757.16,7761.84,7757.16,7761.84,25947,771,5496,
2011-08-08_09:42,7759.89,7768.80,7759.89,7768.80,31371,877,6210,
2011-08-08_09:43,7773.21,7782.23,7773.21,7782.23,32126,892,6737,
2011-08-08_09:44,7785.32,7789.30,7785.32,7788.91,36946,1117,7708,
2011-08-08_09:45,7787.18,7792.74,7787.18,7792.74,35407,863,7295,
2011-08-08_09:46,7793.91,7798.42,7793.32,7798.42,30458,757,6859,
2011-08-08_09:47,7799.49,7799.49,7791.26,7791.26,37452,1015,7766,
2011-08-08_09:48,7791.42,7791.42,7788.60,7788.60,28003,760,6196,
2011-08-08_09:49,7787.42,7787.57,7785.75,7785.75,22609,591,5249,
2011-08-08_09:50,7781.79,7781.79,7777.72,7777.72,23756,610,5238,
2011-08-08_09:51,7778.67,7778.67,7776.51,7776.97,16625,453,4087,
2011-08-08_09:52,7777.68,7777.68,7773.26,7773.26,21223,517,4295,
2011-08-08_09:53,7771.51,7772.06,7769.62,7769.62,20222,583,4479,
2011-08-08_09:54,7769.44,7769.44,7765.13,7765.13,19853,569,4586,
2011-08-08_09:55,7762.47,7762.59,7761.67,7761.67,15987,540,3953,
2011-08-08_09:56,7761.70,7763.02,7761.70,7763.00,14374,382,3427,
2011-08-08_09:57,7763.81,7767.09,7763.81,7767.09,14914,394,3179,
2011-08-08_09:58,7768.03,7770.14,7768.03,7770.14,16029,407,3336,
2011-08-08_09:59,7771.60,7773.71,7771.60,7773.71,14797,394,3102,
2011-08-08_10:00,7775.80,7778.56,7775.80,7778.56,13410,362,2862,
2011-08-08_10:01,7776.80,7778.99,7776.80,7778.99,12182,391,2811,
2011-08-08_10:02,7777.11,7777.11,7768.34,7768.94,20748,621,4108,
2011-08-08_10:03,7765.16,7765.16,7761.49,7763.12,16915,520,3762,
2011-08-08_10:04,7763.01,7763.73,7762.09,7762.22,17494,509,3864,
2011-08-08_10:05,7761.30,7761.66,7759.26,7759.26,16105,391,3763,
2011-08-08_10:06,7761.41,7761.41,7759.91,7759.91,17570,412,3675,
2011-08-08_10:07,7761.05,7762.37,7760.78,7761.77,14487,418,3355,
2011-08-08_10:08,7762.09,7764.19,7762.09,7764.19,18114,504,3555,
2011-08-08_10:09,7763.11,7765.90,7763.11,7765.90,12948,348,3024,
2011-08-08_10:10,7763.36,7763.36,7760.32,7762.21,13737,389,3352,
2011-08-08_10:11,7756.55,7756.55,7754.70,7755.05,15129,417,3734,
2011-08-08_10:12,7754.01,7755.98,7754.01,7754.90,13344,369,3370,
2011-08-08_10:13,7755.77,7755.77,7746.92,7746.92,22029,572,4706,
2011-08-08_10:14,7747.13,7747.13,7745.37,7745.37,20920,452,4158,
2011-08-08_10:15,7746.77,7747.36,7745.75,7745.75,21203,474,4180,
2011-08-08_10:16,7739.38,7743.26,7739.38,7741.59,20857,497,4282,
2011-08-08_10:17,7739.25,7739.25,7737.97,7738.27,24436,546,4863,
2011-08-08_10:18,7737.26,7738.22,7735.83,7735.83,21637,560,4701,
2011-08-08_10:19,7735.56,7735.56,7732.91,7732.91,22212,557,4589,
2011-08-08_10:20,7730.39,7730.90,7730.01,7730.90,18804,498,4148,
2011-08-08_10:21,7732.07,7732.07,7730.93,7732.00,19880,517,4378,
2011-08-08_10:22,7733.32,7733.71,7733.01,7733.01,15178,404,3398,
2011-08-08_10:23,7733.48,7734.41,7733.24,7734.41,15503,443,3408,
2011-08-08_10:24,7734.86,7735.98,7733.93,7735.98,15708,414,3288,
2011-08-08_10:25,7735.51,7738.39,7735.51,7738.04,16568,377,3311,
2011-08-08_10:26,7739.57,7740.30,7739.57,7739.66,12967,370,2946,
2011-08-08_10:27,7740.95,7740.95,7736.70,7736.70,12590,274,2811,
2011-08-08_10:28,7735.25,7735.25,7729.84,7729.84,15707,427,3827,
2011-08-08_10:29,7728.80,7728.80,7726.67,7727.35,20441,556,4259,
2011-08-08_10:30,7725.02,7725.02,7721.22,7721.22,22480,606,4987,
2011-08-08_10:31,7722.85,7722.85,7715.37,7715.37,26883,668,5490,
2011-08-08_10:32,7713.36,7713.36,7711.58,7711.58,27056,638,5100,
2011-08-08_10:33,7711.92,7711.94,7707.80,7707.80,26488,716,5337,
2011-08-08_10:34,7708.19,7708.19,7703.16,7703.26,23763,692,5193,
2011-08-08_10:35,7702.30,7702.30,7698.15,7698.44,26690,721,5980,
2011-08-08_10:36,7696.62,7696.62,7692.73,7692.73,30603,846,6652,
2011-08-08_10:37,7688.27,7688.27,7681.82,7681.82,43328,1219,8247,
2011-08-08_10:38,7679.27,7679.27,7676.83,7677.99,43102,1152,8870,
2011-08-08_10:39,7678.34,7678.34,7677.04,7677.04,34426,876,6811,
2011-08-08_10:40,7678.43,7682.88,7678.43,7682.88,32098,830,6216,
2011-08-08_10:41,7684.50,7689.00,7684.50,7687.57,21875,542,4418,
2011-08-08_10:42,7690.19,7690.90,7689.87,7690.90,19296,460,3760,
2011-08-08_10:43,7694.21,7695.86,7694.21,7695.86,18539,436,3622,
2011-08-08_10:44,7696.81,7700.06,7696.81,7699.85,14833,352,2999,
2011-08-08_10:45,7698.95,7699.88,7696.16,7696.16,13077,313,2730,
2011-08-08_10:46,7689.74,7690.97,7689.74,7690.97,14552,413,3128,
2011-08-08_10:47,7691.09,7691.09,7688.69,7688.69,13853,345,2841,
2011-08-08_10:48,7689.48,7689.48,7687.28,7687.28,12732,333,2402,
2011-08-08_10:49,7687.48,7687.92,7687.26,7687.92,13280,356,2685,
2011-08-08_10:50,7686.78,7686.78,7685.10,7685.10,13090,352,2728,
2011-08-08_10:51,7682.73,7684.38,7682.73,7683.70,12838,350,2737,
2011-08-08_10:52,7684.65,7684.65,7683.31,7683.39,13032,346,2875,
2011-08-08_10:53,7684.36,7689.77,7684.36,7689.77,13640,377,3096,
2011-08-08_10:54,7689.91,7689.91,7688.58,7689.62,12567,362,2697,
2011-08-08_10:55,7688.55,7688.55,7687.69,7688.02,11451,351,2728,
2011-08-08_10:56,7687.09,7687.09,7685.97,7685.97,11613,290,2560,
2011-08-08_10:57,7687.32,7687.32,7685.36,7685.66,12383,321,2538,
2011-08-08_10:58,7685.28,7685.28,7683.81,7684.34,13321,356,2776,
2011-08-08_10:59,7684.12,7684.12,7682.72,7682.72,14179,410,3167,
2011-08-08_11:00,7682.47,7682.47,7681.29,7681.63,15861,398,3333,
2011-08-08_11:01,7678.08,7678.68,7676.69,7676.69,17841,502,4007,
2011-08-08_11:02,7673.83,7673.83,7669.22,7670.30,24947,618,5166,
2011-08-08_11:03,7669.06,7669.06,7664.91,7665.45,26206,682,5740,
2011-08-08_11:04,7663.32,7663.32,7659.61,7659.61,34553,878,7907,
2011-08-08_11:05,7657.18,7657.63,7654.11,7654.11,29144,731,6215,
2011-08-08_11:06,7653.45,7653.45,7648.04,7648.04,38167,965,7573,
2011-08-08_11:07,7642.63,7642.63,7635.87,7635.87,40584,1082,7213,
2011-08-08_11:08,7634.40,7634.40,7631.67,7631.67,37436,979,7233,
2011-08-08_11:09,7628.50,7628.50,7625.46,7625.46,35665,884,6976,
2011-08-08_11:10,7623.50,7623.50,7617.69,7618.06,36189,960,6871,
2011-08-08_11:11,7619.23,7622.92,7619.23,7622.92,30217,771,5212,
2011-08-08_11:12,7624.89,7629.33,7624.89,7629.33,28271,707,4833,
2011-08-08_11:13,7632.72,7634.83,7632.58,7634.83,19504,504,3987,
2011-08-08_11:14,7637.33,7643.31,7637.33,7643.31,17541,432,3554,
2011-08-08_11:15,7647.41,7649.43,7647.41,7649.43,13397,315,3023,
2011-08-08_11:16,7649.77,7649.77,7646.82,7646.82,12197,351,2627,
2011-08-08_11:17,7646.92,7648.06,7646.22,7648.06,11204,293,2420,
2011-08-08_11:18,7647.23,7647.91,7647.17,7647.19,11508,363,2559,
2011-08-08_11:19,7646.68,7646.68,7642.64,7645.13,16461,466,3041,
2011-08-08_11:20,7644.31,7644.31,7639.49,7639.49,11777,320,2525,
2011-08-08_11:21,7640.02,7640.02,7638.48,7639.44,10722,306,2545,
2011-08-08_11:22,7639.89,7639.89,7638.75,7638.87,10027,323,2425,
2011-08-08_11:23,7639.25,7639.50,7636.36,7636.58,11460,326,2515,
2011-08-08_11:24,7633.41,7635.22,7632.94,7635.22,12456,329,2665,
2011-08-08_11:25,7635.28,7637.11,7635.28,7637.11,11720,279,2312,
2011-08-08_11:26,7637.01,7637.36,7636.74,7637.30,10279,260,2123,
2011-08-08_11:27,7639.08,7639.08,7638.04,7638.79,12463,283,2258,
2011-08-08_11:28,7640.80,7643.99,7640.80,7643.99,11990,263,2276,
2011-08-08_11:29,7644.39,7646.71,7644.39,7646.71,12697,345,2595,
2011-08-08_11:30,7647.19,7652.38,7647.19,7652.38,13515,380,2669,
2011-08-08_11:31,7653.00,7657.99,7653.00,7657.99,13555,422,2828,
2011-08-08_11:32,7658.44,7659.92,7657.87,7657.87,14446,481,3151,
2011-08-08_11:33,7660.90,7662.23,7660.90,7661.77,12584,353,3039,
2011-08-08_11:34,7661.51,7662.51,7659.68,7659.68,13307,346,2867,
2011-08-08_11:35,7660.13,7661.25,7658.35,7658.35,11304,305,2769,
2011-08-08_11:36,7660.00,7660.00,7658.93,7658.93,9081,230,2120,
2011-08-08_11:37,7659.83,7659.83,7658.09,7658.24,15142,334,2517,
2011-08-08_11:38,7659.20,7659.20,7657.29,7657.29,10437,273,2384,
2011-08-08_11:39,7656.25,7657.16,7655.94,7656.65,11019,253,2231,
2011-08-08_11:40,7658.18,7658.18,7655.46,7656.90,9876,253,2018,
2011-08-08_11:41,7657.52,7657.52,7655.38,7655.38,9552,310,2302,
2011-08-08_11:42,7652.78,7652.78,7650.26,7650.26,11903,359,2740,
2011-08-08_11:43,7650.34,7650.34,7648.87,7649.09,10670,303,2590,
2011-08-08_11:44,7648.21,7648.21,7645.22,7645.22,14640,393,3231,
2011-08-08_11:45,7643.52,7643.73,7642.84,7643.09,12367,317,2347,
2011-08-08_11:46,7644.24,7644.24,7642.57,7642.57,10025,294,2299,
2011-08-08_11:47,7643.26,7644.82,7643.08,7643.68,11493,339,2554,
2011-08-08_11:48,7645.07,7645.18,7643.16,7643.16,9536,231,1940,
2011-08-08_11:49,7643.75,7646.31,7643.75,7646.31,9754,258,2072,
2011-08-08_11:50,7645.59,7646.99,7645.59,7646.74,10384,286,2490,
2011-08-08_11:51,7643.33,7644.28,7643.33,7643.95,11015,345,2272,
2011-08-08_11:52,7640.39,7640.39,7635.62,7635.62,21897,671,4188,
2011-08-08_11:53,7634.22,7634.22,7630.61,7630.61,20449,637,3612,
2011-08-08_11:54,7632.27,7632.27,7627.32,7627.32,18459,594,3584,
2011-08-08_11:55,7626.10,7626.10,7621.15,7621.15,22590,700,4775,
2011-08-08_11:56,7619.77,7619.77,7615.92,7615.92,24012,656,4379,
2011-08-08_11:57,7616.22,7616.68,7616.11,7616.11,18151,486,3446,
2011-08-08_11:58,7614.65,7615.92,7614.26,7614.80,16361,467,3146,
2011-08-08_11:59,7615.73,7617.30,7615.73,7617.30,14088,434,3230,
2011-08-08_12:00,7616.69,7617.88,7616.69,7617.38,10357,305,2467,
2011-08-08_12:01,7617.72,7618.56,7617.33,7618.17,9014,256,2055,
2011-08-08_12:02,7617.38,7619.10,7617.38,7617.85,10329,260,2215,
2011-08-08_12:03,7618.51,7618.51,7612.34,7612.34,16548,534,3789,
2011-08-08_12:04,7610.03,7610.03,7607.93,7608.03,16273,438,3465,
2011-08-08_12:05,7605.76,7605.76,7602.38,7602.38,17178,510,3500,
2011-08-08_12:06,7602.83,7603.15,7601.71,7603.15,17406,443,3319,
2011-08-08_12:07,7601.72,7601.72,7599.18,7599.21,15432,419,3226,
2011-08-08_12:08,7600.04,7600.06,7600.03,7600.05,15014,395,3054,
2011-08-08_12:09,7600.28,7600.28,7599.34,7599.34,15722,441,3211,
2011-08-08_12:10,7599.81,7599.81,7594.06,7594.06,18485,542,3612,
2011-08-08_12:11,7591.55,7591.55,7591.20,7591.20,28499,721,4569,
2011-08-08_12:12,7588.06,7588.06,7581.86,7581.86,25023,673,4804,
2011-08-08_12:13,7581.12,7581.12,7579.69,7580.46,19349,554,3941,
2011-08-08_12:14,7579.10,7579.10,7577.40,7577.40,19459,514,4015,
2011-08-08_12:15,7574.42,7577.55,7574.42,7577.26,20708,620,3990,
2011-08-08_12:16,7577.31,7577.46,7576.23,7577.46,14915,435,3241,
2011-08-08_12:17,7576.70,7576.70,7571.94,7571.94,22231,715,4961,
2011-08-08_12:18,7567.03,7567.03,7552.77,7552.77,37783,1202,7404,
2011-08-08_12:19,7550.25,7550.25,7545.41,7546.10,31793,975,6725,
2011-08-08_12:20,7542.37,7542.37,7539.89,7539.89,26793,846,5704,
2011-08-08_12:21,7537.69,7539.68,7537.69,7539.38,28212,745,5257,
2011-08-08_12:22,7538.43,7538.43,7536.30,7536.30,26904,636,4933,
2011-08-08_12:23,7534.48,7534.57,7532.63,7532.63,30317,877,5991,
2011-08-08_12:24,7527.40,7527.40,7516.23,7516.23,37033,1195,7685,
2011-08-08_12:25,7512.87,7512.87,7499.32,7499.32,39553,1266,7173,
2011-08-08_12:26,7496.00,7496.00,7486.86,7486.86,40361,1270,7567,
2011-08-08_12:27,7485.25,7485.25,7469.97,7469.97,53010,1549,8984,
2011-08-08_12:28,7466.99,7466.99,7459.85,7459.85,43622,1486,8336,
2011-08-08_12:29,7458.90,7459.34,7458.12,7458.12,38529,1172,7451,
2011-08-08_12:30,7458.23,7458.23,7454.82,7454.82,29124,882,5870,
2011-08-08_12:31,7453.95,7455.45,7453.16,7453.32,27275,716,5180,
2011-08-08_12:32,7452.42,7452.81,7451.81,7451.81,29173,789,4987,
2011-08-08_12:33,7451.29,7453.26,7451.29,7452.91,25106,770,4978,
2011-08-08_12:34,7453.52,7458.15,7453.52,7458.15,18301,522,4085,
2011-08-08_12:35,7461.36,7468.52,7461.36,7468.52,22661,603,4128,
2011-08-08_12:36,7471.23,7473.95,7471.23,7473.95,20009,573,4028,
2011-08-08_12:37,7477.72,7481.84,7477.72,7481.84,17592,490,3680,
2011-08-08_12:38,7483.20,7489.65,7483.20,7489.65,20188,543,3625,
2011-08-08_12:39,7490.98,7495.89,7490.98,7495.89,16817,497,3649,
2011-08-08_12:40,7499.19,7501.65,7499.19,7500.52,16061,403,3161,
2011-08-08_12:41,7500.83,7506.54,7500.83,7506.54,17589,461,3326,
2011-08-08_12:42,7506.71,7509.03,7506.71,7509.03,18324,522,3481,
2011-08-08_12:43,7510.33,7514.31,7510.33,7514.31,15630,459,3127,
2011-08-08_12:44,7513.88,7518.61,7513.88,7518.61,12778,376,2866,
2011-08-08_12:45,7520.86,7525.36,7520.86,7525.36,14310,411,3040,
2011-08-08_12:46,7526.96,7527.16,7522.97,7523.48,15189,437,3092,
2011-08-08_12:47,7526.02,7526.67,7525.03,7526.67,13667,388,2925,
2011-08-08_12:48,7526.12,7528.95,7526.12,7528.95,13786,387,2941,
2011-08-08_12:49,7532.77,7533.67,7531.39,7533.67,16136,414,2983,
2011-08-08_12:50,7533.75,7538.60,7533.75,7537.59,16453,439,3181,
2011-08-08_12:51,7541.39,7544.01,7541.39,7544.01,16281,441,3298,
2011-08-08_12:52,7546.15,7547.62,7546.04,7546.04,13955,401,2929,
2011-08-08_12:53,7547.20,7548.58,7547.20,7547.73,14991,422,3186,
2011-08-08_12:54,7548.99,7550.66,7547.49,7549.86,13502,416,3056,
2011-08-08_12:55,7547.92,7548.26,7545.86,7548.16,18255,598,3511,
2011-08-08_12:56,7549.80,7549.80,7546.69,7548.01,17623,517,3683,
2011-08-08_12:57,7550.18,7550.18,7547.15,7547.15,18491,503,3734,
2011-08-08_12:58,7547.92,7552.83,7547.92,7552.83,18008,476,3403,
2011-08-08_12:59,7553.71,7556.91,7553.71,7555.59,17351,546,3392,
2011-08-08_13:00,7556.46,7560.44,7556.46,7560.44,19536,554,4103,
2011-08-08_13:01,7564.97,7572.68,7564.97,7572.68,24864,772,4758,
2011-08-08_13:02,7575.67,7581.59,7575.67,7581.59,20595,547,4170,
2011-08-08_13:03,7582.04,7587.26,7582.04,7587.26,24726,632,4425,
2011-08-08_13:04,7586.64,7586.64,7582.28,7582.28,22678,613,4521,
2011-08-08_13:05,7584.55,7586.80,7583.53,7583.53,20464,541,4167,
2011-08-08_13:06,7585.04,7585.42,7584.82,7585.42,19090,522,4014,
2011-08-08_13:07,7584.52,7584.52,7581.45,7584.37,19004,564,4132,
2011-08-08_13:08,7579.92,7579.92,7575.84,7575.84,17823,559,3934,
2011-08-08_13:09,7573.69,7573.69,7572.60,7572.74,18150,518,4028,
2011-08-08_13:10,7570.14,7570.14,7568.51,7568.67,19766,576,4028,
2011-08-08_13:11,7566.82,7568.05,7566.13,7566.13,15826,409,3518,
2011-08-08_13:12,7566.51,7570.13,7564.11,7564.11,16596,478,3889,
2011-08-08_13:13,7563.31,7563.31,7561.37,7561.37,18938,492,4099,
2011-08-08_13:14,7559.27,7559.27,7552.95,7552.95,22225,689,4234,
2011-08-08_13:15,7548.27,7548.27,7539.01,7539.09,29680,876,5901,
2011-08-08_13:16,7533.52,7533.52,7524.72,7524.72,27795,928,6152,
2011-08-08_13:17,7520.92,7522.60,7520.92,7521.64,24329,818,5711,
2011-08-08_13:18,7524.83,7526.84,7522.07,7526.84,21494,611,4509,
2011-08-08_13:19,7531.30,7534.60,7530.02,7534.60,17376,446,3809,
2011-08-08_13:20,7535.33,7548.74,7535.33,7545.45,15428,395,3275,
2011-08-08_13:21,7546.76,7549.06,7546.76,7549.06,17320,422,3646,
2011-08-08_13:22,7550.81,7553.04,7550.81,7552.95,19055,510,3927,
2011-08-08_13:23,7553.76,7557.27,7553.76,7557.19,18150,448,4103,
2011-08-08_13:24,7559.34,7565.26,7559.34,7565.26,22599,554,4727,
2011-08-08_13:25,7567.61,7570.28,7567.61,7570.28,23475,520,4637,
2011-08-08_13:26,7570.28,7570.28,7570.28,7570.28,0,0,0,
2011-08-08_13:27,7570.28,7570.28,7570.28,7570.28,0,0,0,
2011-08-08_13:28,7570.28,7570.28,7570.28,7570.28,0,0,0,
2011-08-08_13:29,7570.28,7570.28,7570.28,7570.28,0,0,0,
2011-08-08_13:30,7570.28,7570.28,7552.80,7552.80,139686,5123,25913,
2011-08-09_09:01,7261.54,7261.54,7164.18,7189.48,414285,11496,95517,
2011-08-09_09:02,7200.09,7212.36,7200.09,7212.36,55029,1607,10904,
2011-08-09_09:03,7210.13,7225.24,7210.13,7222.60,57131,1479,11632,
2011-08-09_09:04,7222.67,7227.19,7222.16,7227.19,58166,1358,11070,
2011-08-09_09:05,7228.82,7228.82,7222.19,7223.28,61206,1221,9835,
2011-08-09_09:06,7219.33,7222.06,7216.55,7216.55,57874,1179,9504,
2011-08-09_09:07,7214.80,7214.80,7212.40,7214.62,53949,1150,9290,
2011-08-09_09:08,7214.34,7216.47,7213.91,7216.47,47576,997,8146,
2011-08-09_09:09,7216.11,7216.11,7214.22,7215.03,47524,976,7822,
2011-08-09_09:10,7215.07,7215.07,7214.15,7214.57,41014,891,7068,
2011-08-09_09:11,7217.99,7220.14,7217.99,7220.14,44142,940,6961,
2011-08-09_09:12,7227.10,7229.46,7227.09,7227.28,42761,1015,7761,
2011-08-09_09:13,7229.52,7231.43,7228.97,7231.43,43674,914,7465,
2011-08-09_09:14,7231.61,7234.72,7231.61,7234.72,41644,938,7033,
2011-08-09_09:15,7237.32,7239.48,7237.32,7239.48,41817,857,7172,
2011-08-09_09:16,7238.68,7239.06,7235.10,7235.10,44846,850,7372,
2011-08-09_09:17,7235.84,7236.40,7235.23,7235.52,41849,768,6834,
2011-08-09_09:18,7236.99,7236.99,7234.97,7234.97,35105,705,6108,
2011-08-09_09:19,7239.44,7240.08,7237.71,7239.46,35176,737,6015,
2011-08-09_09:20,7237.46,7237.46,7236.64,7237.22,35246,712,6037,
2011-08-09_09:21,7233.03,7233.03,7229.51,7229.51,48543,965,7908,
2011-08-09_09:22,7228.22,7228.22,7222.11,7222.11,40287,785,6481,
2011-08-09_09:23,7221.10,7221.10,7210.70,7210.70,53803,1151,7997,
2011-08-09_09:24,7203.44,7204.68,7202.56,7204.68,49212,1195,8737,
2011-08-09_09:25,7203.73,7203.73,7201.55,7201.55,38388,896,7237,
2011-08-09_09:26,7202.97,7209.90,7202.97,7209.90,35823,917,6660,
2011-08-09_09:27,7212.93,7226.44,7212.93,7226.44,41034,1135,6796,
2011-08-09_09:28,7232.01,7244.81,7232.01,7244.81,41189,1025,6678,
2011-08-09_09:29,7246.55,7247.50,7244.68,7246.21,32660,691,5909,
2011-08-09_09:30,7246.08,7246.92,7242.80,7242.80,28910,606,5253,
2011-08-09_09:31,7244.84,7247.91,7242.21,7242.21,23709,524,4877,
2011-08-09_09:32,7243.22,7243.51,7242.49,7242.53,22995,491,4259,
2011-08-09_09:33,7242.02,7244.12,7239.80,7239.80,20569,476,4248,
2011-08-09_09:34,7241.01,7241.01,7240.16,7240.20,21770,483,4282,
2011-08-09_09:35,7240.42,7243.42,7240.28,7241.83,19919,405,3927,
2011-08-09_09:36,7240.15,7240.15,7233.13,7233.13,26958,659,4857,
2011-08-09_09:37,7228.23,7228.23,7217.66,7217.66,36288,886,6884,
2011-08-09_09:38,7219.28,7224.42,7219.28,7220.82,23462,556,4395,
2011-08-09_09:39,7220.98,7220.98,7211.89,7211.89,27036,684,5145,
2011-08-09_09:40,7207.76,7207.76,7192.44,7192.44,49718,1212,9989,
2011-08-09_09:41,7185.94,7185.94,7171.44,7171.44,57724,1616,12000,
2011-08-09_09:42,7168.94,7168.94,7159.76,7159.76,66579,1812,11985,
2011-08-09_09:43,7160.87,7171.23,7160.87,7171.23,59822,1680,11397,
2011-08-09_09:44,7174.21,7181.17,7174.21,7181.17,38305,925,6429,
2011-08-09_09:45,7180.31,7183.44,7180.31,7181.32,26845,592,5306,
2011-08-09_09:46,7178.26,7178.26,7173.18,7173.19,29750,686,5708,
2011-08-09_09:47,7173.19,7173.19,7171.30,7171.30,22247,467,4395,
2011-08-09_09:48,7169.63,7169.63,7167.75,7168.04,23956,563,4685,
2011-08-09_09:49,7166.80,7172.38,7166.48,7172.38,29527,690,5104,
2011-08-09_09:50,7167.62,7167.62,7165.68,7165.69,22554,626,4786,
2011-08-09_09:51,7166.18,7171.06,7165.99,7171.06,23530,713,4615,
2011-08-09_09:52,7173.45,7177.95,7172.63,7177.95,22302,588,4209,
2011-08-09_09:53,7178.58,7187.20,7178.58,7187.20,25163,660,4206,
2011-08-09_09:54,7193.13,7206.16,7193.13,7206.16,29537,819,4704,
2011-08-09_09:55,7209.18,7209.22,7208.18,7208.64,19921,498,3927,
2011-08-09_09:56,7211.06,7217.36,7211.06,7217.36,17264,467,3463,
2011-08-09_09:57,7216.07,7216.17,7215.65,7216.13,19314,478,3423,
2011-08-09_09:58,7217.41,7217.84,7213.42,7213.42,17836,485,3344,
2011-08-09_09:59,7215.67,7215.67,7210.04,7210.04,21483,588,4402,
2011-08-09_10:00,7208.65,7208.65,7207.31,7207.31,19752,481,3456,
2011-08-09_10:01,7203.54,7203.54,7201.70,7201.70,16910,461,3316,
2011-08-09_10:02,7201.58,7201.58,7197.93,7197.93,18373,535,3390,
2011-08-09_10:03,7197.48,7197.63,7197.07,7197.07,17033,402,3019,
2011-08-09_10:04,7192.69,7192.69,7190.91,7190.91,18407,521,3699,
2011-08-09_10:05,7189.42,7189.42,7184.28,7184.28,20947,784,4353,
2011-08-09_10:06,7182.09,7182.09,7179.04,7179.04,19881,866,4249,
2011-08-09_10:07,7180.89,7185.14,7180.89,7184.73,22889,699,4440,
2011-08-09_10:08,7186.38,7186.38,7180.87,7180.87,15114,447,3335,
2011-08-09_10:09,7181.48,7183.39,7181.48,7183.26,16312,436,3099,
2011-08-09_10:10,7185.35,7186.74,7185.35,7186.74,19454,567,3610,
2011-08-09_10:11,7187.13,7187.13,7184.69,7185.02,14908,403,3156,
2011-08-09_10:12,7184.97,7184.97,7181.98,7181.98,16014,454,3683,
2011-08-09_10:13,7177.73,7178.25,7175.76,7175.76,17898,549,3808,
2011-08-09_10:14,7175.18,7175.75,7174.58,7175.75,23123,614,5729,
2011-08-09_10:15,7173.06,7177.12,7173.06,7177.12,17368,432,3436,
2011-08-09_10:16,7178.02,7178.02,7175.41,7176.52,19383,425,3300,
2011-08-09_10:17,7176.04,7177.75,7175.15,7175.15,15252,384,3157,
2011-08-09_10:18,7176.64,7177.08,7173.46,7173.46,19154,489,4108,
2011-08-09_10:19,7171.97,7171.97,7163.67,7163.67,24325,752,5337,
2011-08-09_10:20,7160.95,7160.95,7155.09,7155.09,27835,817,5835,
2011-08-09_10:21,7153.52,7153.52,7151.09,7151.09,22585,675,4784,
2011-08-09_10:22,7148.76,7151.55,7148.76,7151.55,29556,819,5549,
2011-08-09_10:23,7154.82,7161.12,7154.82,7161.12,27901,768,4593,
2011-08-09_10:24,7164.56,7171.44,7164.56,7170.53,19622,541,3792,
2011-08-09_10:25,7170.63,7173.70,7170.63,7173.70,15817,357,2941,
2011-08-09_10:26,7174.86,7179.55,7174.86,7179.55,16193,401,2847,
2011-08-09_10:27,7180.31,7189.02,7180.31,7189.02,24295,683,3844,
2011-08-09_10:28,7194.89,7197.46,7194.89,7197.23,16499,492,3337,
2011-08-09_10:29,7191.41,7194.81,7191.41,7194.81,15504,468,3291,
2011-08-09_10:30,7195.33,7198.69,7195.33,7198.69,16215,407,2804,
2011-08-09_10:31,7199.44,7201.74,7199.44,7201.74,18692,433,3130,
2011-08-09_10:32,7205.10,7218.13,7205.10,7218.13,28447,681,4562,
2011-08-09_10:33,7224.61,7234.50,7224.61,7234.50,37984,917,6223,
2011-08-09_10:34,7239.44,7247.30,7239.44,7247.30,45900,1353,7923,
2011-08-09_10:35,7253.02,7257.20,7253.02,7257.20,37354,1030,7259,
2011-08-09_10:36,7259.90,7264.73,7259.90,7264.73,38118,1133,7284,
2011-08-09_10:37,7268.84,7270.60,7268.84,7269.92,29017,831,6239,
2011-08-09_10:38,7270.35,7270.35,7263.20,7263.20,28942,803,5882,
2011-08-09_10:39,7262.69,7264.22,7261.53,7263.07,25354,684,5081,
2011-08-09_10:40,7262.68,7266.72,7262.68,7266.72,24313,727,4622,
2011-08-09_10:41,7267.33,7271.32,7267.28,7271.32,20391,505,4044,
2011-08-09_10:42,7273.29,7281.21,7273.29,7281.21,20251,429,3631,
2011-08-09_10:43,7282.37,7286.91,7282.37,7285.13,22955,622,4371,
2011-08-09_10:44,7281.79,7282.36,7281.04,7281.04,22807,616,4473,
2011-08-09_10:45,7281.14,7281.14,7273.99,7274.39,22492,577,4280,
2011-08-09_10:46,7272.53,7272.53,7267.78,7267.78,21197,515,4181,
2011-08-09_10:47,7262.84,7262.84,7260.19,7260.19,17535,442,3720,
2011-08-09_10:48,7260.78,7260.78,7257.89,7257.89,12827,359,2976,
2011-08-09_10:49,7258.93,7265.66,7258.93,7265.66,15638,422,3106,
2011-08-09_10:50,7268.54,7279.22,7268.54,7279.22,23219,690,3773,
2011-08-09_10:51,7283.95,7294.45,7283.95,7294.45,26139,769,4396,
2011-08-09_10:52,7298.75,7309.57,7298.75,7309.57,26404,779,4903,
2011-08-09_10:53,7312.04,7319.30,7312.04,7319.30,26678,828,5436,
2011-08-09_10:54,7321.71,7327.12,7321.71,7327.12,29095,883,5882,
2011-08-09_10:55,7329.85,7330.61,7329.78,7329.78,32634,942,6635,
2011-08-09_10:56,7330.07,7330.07,7326.29,7326.29,29305,827,6226,
2011-08-09_10:57,7324.65,7324.80,7323.36,7323.36,23091,655,5476,
2011-08-09_10:58,7321.22,7321.22,7315.30,7315.30,24743,608,4951,
2011-08-09_10:59,7315.97,7316.12,7315.17,7316.12,19897,459,3996,
2011-08-09_11:00,7313.98,7313.98,7310.20,7313.03,17573,465,3923,
2011-08-09_11:01,7315.45,7319.01,7315.45,7319.01,19432,458,3568,
2011-08-09_11:02,7320.00,7322.77,7320.00,7322.77,18625,388,3590,
2011-08-09_11:03,7320.09,7323.76,7320.09,7321.05,17854,480,3970,
2011-08-09_11:04,7319.73,7319.73,7316.23,7317.68,22167,560,4546,
2011-08-09_11:05,7319.02,7320.25,7318.77,7320.25,17078,390,3036,
2011-08-09_11:06,7320.92,7320.92,7317.72,7318.64,17536,446,3216,
2011-08-09_11:07,7318.09,7318.09,7315.81,7316.86,16882,411,3106,
2011-08-09_11:08,7316.26,7317.21,7314.10,7315.18,18379,500,3491,
2011-08-09_11:09,7316.51,7316.51,7315.35,7316.36,14342,421,2928,
2011-08-09_11:10,7317.97,7321.46,7317.97,7321.46,14671,362,2893,
2011-08-09_11:11,7322.74,7326.77,7322.74,7326.77,13540,335,2751,
2011-08-09_11:12,7327.83,7328.86,7327.83,7328.48,13364,342,2955,
2011-08-09_11:13,7328.15,7331.89,7328.15,7329.14,13284,381,2945,
2011-08-09_11:14,7332.37,7332.37,7330.52,7331.22,12965,330,2990,
2011-08-09_11:15,7330.95,7331.29,7330.10,7331.14,18200,536,3517,
2011-08-09_11:16,7329.34,7329.34,7317.71,7317.71,25174,722,5017,
2011-08-09_11:17,7314.03,7314.03,7303.41,7303.41,22667,739,5225,
2011-08-09_11:18,7297.92,7297.92,7296.57,7296.57,15829,469,3593,
2011-08-09_11:19,7294.75,7294.75,7293.92,7294.56,16276,477,3468,
2011-08-09_11:20,7294.12,7294.88,7292.78,7294.88,14402,399,2895,
2011-08-09_11:21,7294.83,7296.44,7294.83,7296.44,12254,368,2549,
2011-08-09_11:22,7297.63,7301.09,7297.63,7301.09,11486,326,2657,
2011-08-09_11:23,7302.60,7304.13,7302.60,7304.13,9812,265,2293,
2011-08-09_11:24,7305.80,7308.96,7305.80,7308.96,9577,262,2052,
2011-08-09_11:25,7310.67,7312.94,7310.67,7312.94,11143,322,2396,
2011-08-09_11:26,7314.77,7315.16,7314.16,7315.16,10683,294,2527,
2011-08-09_11:27,7315.03,7316.81,7315.03,7316.81,10029,285,2311,
2011-08-09_11:28,7312.80,7312.96,7311.92,7311.92,11413,364,2426,
2011-08-09_11:29,7313.06,7314.41,7312.68,7314.41,9109,240,2019,
2011-08-09_11:30,7313.87,7325.35,7313.87,7325.35,18733,582,3478,
2011-08-09_11:31,7330.10,7336.10,7330.10,7336.10,22332,872,4583,
2011-08-09_11:32,7340.98,7346.26,7340.98,7346.26,22780,745,4739,
2011-08-09_11:33,7350.24,7356.57,7350.24,7356.57,28593,879,5492,
2011-08-09_11:34,7360.39,7367.66,7360.39,7367.66,30099,934,6531,
2011-08-09_11:35,7371.35,7380.62,7371.35,7380.62,31561,925,7052,
2011-08-09_11:36,7383.56,7391.30,7383.56,7391.30,35535,1015,7763,
2011-08-09_11:37,7396.30,7409.17,7396.30,7409.17,40228,1518,8804,
2011-08-09_11:38,7417.18,7437.28,7417.18,7437.28,51131,1646,10517,
2011-08-09_11:39,7447.99,7467.83,7447.99,7467.83,64863,1766,13199,
2011-08-09_11:40,7472.98,7482.09,7472.98,7482.09,66527,1803,12123,
2011-08-09_11:41,7483.89,7488.86,7483.89,7488.86,52815,1329,10252,
2011-08-09_11:42,7489.48,7489.48,7485.88,7487.46,49156,1298,10122,
2011-08-09_11:43,7487.62,7487.62,7485.16,7487.56,40850,1031,8769,
2011-08-09_11:44,7484.35,7484.35,7477.93,7477.93,39708,988,7762,
2011-08-09_11:45,7471.66,7471.66,7467.29,7467.29,34695,868,6985,
2011-08-09_11:46,7464.23,7465.90,7462.26,7464.75,33757,832,6634,
2011-08-09_11:47,7462.14,7466.50,7462.14,7466.50,26515,628,5155,
2011-08-09_11:48,7464.46,7469.57,7464.01,7469.57,19819,493,4321,
2011-08-09_11:49,7466.03,7469.15,7466.03,7467.07,21530,590,4543,
2011-08-09_11:50,7469.84,7471.08,7469.84,7470.38,18058,463,4161,
2011-08-09_11:51,7471.27,7471.27,7468.81,7468.81,16679,455,3881,
2011-08-09_11:52,7469.36,7469.66,7468.03,7469.66,19801,629,4135,
2011-08-09_11:53,7469.92,7472.45,7469.92,7471.25,21068,493,3977,
2011-08-09_11:54,7470.99,7471.72,7470.99,7471.43,20993,585,4200,
2011-08-09_11:55,7472.97,7472.97,7466.71,7466.71,18543,530,4146,
2011-08-09_11:56,7457.81,7457.81,7452.19,7452.19,23242,699,4958,
2011-08-09_11:57,7450.88,7450.88,7448.93,7448.93,21356,541,4478,
2011-08-09_11:58,7447.84,7450.00,7447.84,7450.00,16717,441,3897,
2011-08-09_11:59,7449.58,7450.55,7448.41,7450.55,16664,414,3526,
2011-08-09_12:00,7451.14,7453.02,7450.49,7453.02,13135,354,3164,
2011-08-09_12:01,7452.72,7456.87,7452.72,7456.87,11989,332,3026,
2011-08-09_12:02,7456.16,7458.94,7456.08,7458.94,13659,382,3074,
2011-08-09_12:03,7457.99,7461.08,7457.99,7459.88,12441,300,2976,
2011-08-09_12:04,7461.65,7462.49,7460.79,7461.21,19911,639,3663,
2011-08-09_12:05,7462.81,7463.59,7462.81,7463.59,14068,431,3420,
2011-08-09_12:06,7463.84,7467.19,7463.84,7467.19,18092,500,3960,
2011-08-09_12:07,7468.29,7474.44,7468.29,7474.44,27313,806,4925,
2011-08-09_12:08,7477.85,7481.58,7477.85,7481.58,22408,750,5127,
2011-08-09_12:09,7487.43,7495.71,7487.43,7495.71,25873,982,5862,
2011-08-09_12:10,7498.60,7503.55,7498.60,7503.55,26292,871,6382,
2011-08-09_12:11,7507.97,7519.30,7507.97,7519.30,30166,1000,7063,
2011-08-09_12:12,7523.91,7539.92,7523.91,7539.92,42894,1271,8848,
2011-08-09_12:13,7544.55,7549.25,7544.55,7549.25,43618,1381,9496,
2011-08-09_12:14,7552.35,7563.34,7552.35,7563.34,44729,1178,9352,
2011-08-09_12:15,7568.43,7581.31,7568.43,7581.31,50779,1406,10499,
2011-08-09_12:16,7587.69,7593.96,7587.69,7593.96,52346,1413,11574,
2011-08-09_12:17,7596.92,7599.14,7596.79,7596.79,53182,1340,11738,
2011-08-09_12:18,7593.83,7594.72,7593.74,7593.74,47963,1132,9640,
2011-08-09_12:19,7591.79,7591.79,7581.46,7581.46,47407,1206,10332,
2011-08-09_12:20,7572.43,7572.43,7558.57,7558.57,40262,1081,8912,
2011-08-09_12:21,7555.14,7555.14,7549.74,7549.74,33245,863,6953,
2011-08-09_12:22,7546.58,7546.58,7534.81,7534.81,28247,718,6379,
2011-08-09_12:23,7530.02,7530.02,7512.89,7512.89,29937,793,6915,
2011-08-09_12:24,7505.76,7505.76,7502.53,7503.80,26079,703,5930,
2011-08-09_12:25,7502.01,7503.02,7501.44,7503.02,19746,545,4583,
2011-08-09_12:26,7503.59,7505.18,7503.59,7505.18,16251,454,4006,
2011-08-09_12:27,7504.87,7506.17,7503.81,7503.81,18650,534,4114,
2011-08-09_12:28,7500.07,7500.07,7497.51,7499.33,18592,461,3940,
2011-08-09_12:29,7500.44,7505.36,7500.44,7504.24,17643,449,4191,
2011-08-09_12:30,7504.47,7505.38,7504.15,7505.38,14190,381,3277,
2011-08-09_12:31,7504.75,7507.40,7504.75,7507.26,15214,420,3538,
2011-08-09_12:32,7509.86,7514.86,7509.86,7514.86,16447,467,3507,
2011-08-09_12:33,7517.42,7520.17,7517.42,7520.17,15989,458,3568,
2011-08-09_12:34,7520.65,7526.07,7520.65,7526.07,17709,501,4084,
2011-08-09_12:35,7528.57,7547.21,7528.57,7547.21,23027,666,4621,
2011-08-09_12:36,7552.46,7561.46,7552.46,7561.46,21000,612,4619,
2011-08-09_12:37,7560.85,7563.29,7560.07,7563.29,18981,523,4605,
2011-08-09_12:38,7563.26,7563.79,7561.48,7563.79,18353,492,4238,
2011-08-09_12:39,7563.78,7563.78,7562.12,7563.43,18755,469,4517,
2011-08-09_12:40,7563.37,7565.16,7563.34,7563.34,20293,509,4511,
2011-08-09_12:41,7563.25,7564.25,7557.22,7557.22,21092,529,4807,
2011-08-09_12:42,7550.08,7550.08,7544.10,7544.33,21516,611,5066,
2011-08-09_12:43,7539.67,7539.67,7528.77,7529.53,26734,690,5659,
2011-08-09_12:44,7526.08,7526.08,7522.89,7522.89,18137,512,4066,
2011-08-09_12:45,7523.28,7524.75,7523.01,7524.75,16451,468,4101,
2011-08-09_12:46,7524.07,7526.78,7524.07,7524.77,15144,366,3244,
2011-08-09_12:47,7523.81,7528.06,7523.81,7528.06,14082,394,3095,
2011-08-09_12:48,7527.62,7531.67,7527.62,7531.67,15852,457,3506,
2011-08-09_12:49,7534.30,7538.71,7534.30,7538.71,15942,436,3492,
2011-08-09_12:50,7539.26,7544.91,7539.26,7544.91,17224,504,3622,
2011-08-09_12:51,7543.42,7547.96,7543.42,7547.96,15662,480,3442,
2011-08-09_12:52,7549.31,7552.09,7549.31,7552.09,13609,381,3347,
2011-08-09_12:53,7553.12,7555.75,7553.12,7555.75,15658,475,3710,
2011-08-09_12:54,7558.68,7560.84,7558.68,7560.36,16931,560,3799,
2011-08-09_12:55,7560.56,7565.13,7560.56,7565.13,16775,540,4067,
2011-08-09_12:56,7564.93,7570.03,7564.93,7570.03,17596,510,4264,
2011-08-09_12:57,7569.39,7571.82,7569.39,7571.04,16839,451,4029,
2011-08-09_12:58,7572.17,7572.66,7570.69,7570.69,18621,476,4308,
2011-08-09_12:59,7569.86,7569.86,7565.36,7565.36,21593,649,4858,
2011-08-09_13:00,7564.35,7564.35,7560.11,7560.11,20721,596,4877,
2011-08-09_13:01,7554.72,7554.72,7553.16,7553.16,19836,549,5212,
2011-08-09_13:02,7550.81,7550.89,7545.32,7545.32,23302,771,5151,
2011-08-09_13:03,7542.79,7542.79,7539.93,7539.93,22613,655,4946,
2011-08-09_13:04,7540.31,7541.41,7540.20,7540.20,20522,514,4733,
2011-08-09_13:05,7540.37,7544.61,7540.37,7543.98,17225,441,3947,
2011-08-09_13:06,7543.07,7545.78,7543.07,7545.66,17337,452,3970,
2011-08-09_13:07,7548.74,7548.74,7545.83,7546.48,16373,394,3632,
2011-08-09_13:08,7545.66,7549.39,7545.66,7548.16,16660,430,3739,
2011-08-09_13:09,7550.00,7551.93,7550.00,7551.93,18646,495,4292,
2011-08-09_13:10,7553.82,7555.21,7553.82,7554.84,17452,421,3978,
2011-08-09_13:11,7555.59,7558.60,7555.59,7558.60,18647,476,4222,
2011-08-09_13:12,7559.42,7561.50,7559.07,7560.99,17760,489,4218,
2011-08-09_13:13,7561.30,7563.12,7561.30,7562.50,20733,526,4355,
2011-08-09_13:14,7564.05,7564.05,7562.71,7562.77,24537,660,5148,
2011-08-09_13:15,7562.70,7563.14,7562.20,7563.14,21972,598,5087,
2011-08-09_13:16,7562.59,7563.28,7561.85,7561.85,22475,651,5326,
2011-08-09_13:17,7561.27,7562.25,7560.27,7562.00,23366,719,5887,
2011-08-09_13:18,7563.25,7564.66,7561.49,7561.49,25936,832,6220,
2011-08-09_13:19,7563.01,7563.01,7560.77,7562.36,24946,789,6145,
2011-08-09_13:20,7562.53,7562.53,7559.74,7559.74,25780,709,5940,
2011-08-09_13:21,7558.34,7558.34,7556.06,7556.06,29803,809,6580,
2011-08-09_13:22,7552.37,7552.37,7549.96,7549.96,31741,828,6747,
2011-08-09_13:23,7546.22,7546.22,7541.33,7541.33,34661,1018,7790,
2011-08-09_13:24,7540.23,7540.23,7534.14,7534.14,37418,999,7881,
2011-08-09_13:25,7532.69,7532.69,7525.44,7525.44,44310,1170,8987,
2011-08-09_13:26,7525.44,7525.44,7525.44,7525.44,0,0,0,
2011-08-09_13:27,7525.44,7525.44,7525.44,7525.44,0,0,0,
2011-08-09_13:28,7525.44,7525.44,7525.44,7525.44,0,0,0,
2011-08-09_13:29,7525.44,7525.44,7525.44,7525.44,0,0,0,
2011-08-09_13:30,7525.44,7525.44,7493.12,7493.12,194728,6746,35109,
2011-08-10_09:01,7717.58,7744.50,7717.58,7742.87,254855,9979,63852,
2011-08-10_09:02,7725.98,7725.98,7716.61,7716.61,73680,2723,17139,
2011-08-10_09:03,7713.69,7718.11,7713.69,7718.11,73080,2292,15933,
2011-08-10_09:04,7714.90,7717.42,7713.75,7713.75,85131,2141,15329,
2011-08-10_09:05,7714.50,7715.00,7713.58,7715.00,72232,1668,13670,
2011-08-10_09:06,7716.54,7717.15,7716.26,7716.26,67527,1819,13296,
2011-08-10_09:07,7715.72,7715.72,7710.59,7710.59,71614,1999,13523,
2011-08-10_09:08,7705.86,7705.86,7701.94,7701.94,68483,1685,13406,
2011-08-10_09:09,7699.11,7699.11,7692.74,7692.74,62132,1683,12671,
2011-08-10_09:10,7689.91,7689.91,7686.04,7686.04,56810,1525,12063,
2011-08-10_09:11,7687.48,7693.37,7687.48,7690.48,51714,1386,10712,
2011-08-10_09:12,7692.50,7696.47,7692.50,7695.64,49757,1191,10025,
2011-08-10_09:13,7699.33,7699.33,7698.12,7698.12,47037,1211,9846,
2011-08-10_09:14,7695.53,7695.53,7693.78,7693.93,51976,1407,11383,
2011-08-10_09:15,7694.40,7698.10,7694.40,7698.10,52831,1133,10168,
2011-08-10_09:16,7700.11,7702.93,7700.11,7702.93,53388,1242,10450,
2011-08-10_09:17,7701.78,7701.78,7696.48,7696.48,57007,1480,11938,
2011-08-10_09:18,7695.75,7697.71,7695.75,7696.40,51491,1166,9726,
2011-08-10_09:19,7698.07,7699.97,7698.07,7699.97,45985,1094,9110,
2011-08-10_09:20,7701.14,7703.26,7701.01,7703.26,45840,1062,9016,
2011-08-10_09:21,7704.99,7706.07,7704.99,7706.07,45184,997,8634,
2011-08-10_09:22,7703.54,7706.66,7702.28,7702.28,43540,1172,10065,
2011-08-10_09:23,7704.48,7704.48,7699.73,7699.73,44013,1113,8860,
2011-08-10_09:24,7698.91,7698.91,7688.52,7688.52,54502,1556,10850,
2011-08-10_09:25,7685.97,7686.73,7684.78,7686.73,53788,1376,10238,
2011-08-10_09:26,7687.11,7688.57,7687.11,7688.57,38140,994,7844,
2011-08-10_09:27,7689.39,7690.54,7689.18,7690.22,32222,1009,7066,
2011-08-10_09:28,7689.53,7689.96,7689.53,7689.93,40090,1036,7446,
2011-08-10_09:29,7689.29,7689.29,7684.30,7684.30,39426,1014,9002,
2011-08-10_09:30,7682.70,7682.70,7673.76,7673.76,49991,1365,10327,
2011-08-10_09:31,7666.59,7666.59,7662.18,7662.18,61836,1626,12039,
2011-08-10_09:32,7662.10,7662.10,7658.85,7658.85,43400,1074,8897,
2011-08-10_09:33,7657.19,7657.19,7652.59,7653.34,38353,1134,8892,
2011-08-10_09:34,7654.67,7659.37,7654.67,7659.37,34949,832,6956,
2011-08-10_09:35,7662.34,7665.48,7662.34,7665.48,30026,706,5950,
2011-08-10_09:36,7668.33,7673.09,7668.33,7673.09,29999,684,5930,
2011-08-10_09:37,7676.73,7676.73,7676.31,7676.41,33402,748,6783,
2011-08-10_09:38,7678.58,7678.58,7674.06,7674.06,35398,952,7725,
2011-08-10_09:39,7670.14,7670.57,7669.54,7670.46,33135,811,7119,
2011-08-10_09:40,7672.96,7675.37,7672.96,7675.37,22795,596,4922,
2011-08-10_09:41,7674.68,7676.08,7674.59,7676.08,21499,562,5154,
2011-08-10_09:42,7676.99,7677.82,7676.19,7676.19,23041,638,5252,
2011-08-10_09:43,7675.30,7675.30,7672.28,7673.12,27842,858,6446,
2011-08-10_09:44,7671.15,7671.48,7670.82,7671.00,26563,600,5843,
2011-08-10_09:45,7673.14,7674.36,7673.14,7674.26,18963,522,4315,
2011-08-10_09:46,7675.74,7675.74,7670.98,7670.98,21790,582,5279,
2011-08-10_09:47,7668.18,7668.18,7664.04,7664.04,29001,915,8432,
2011-08-10_09:48,7665.26,7667.26,7665.26,7666.72,20226,681,5273,
2011-08-10_09:49,7667.62,7667.62,7664.69,7664.69,19023,572,5051,
2011-08-10_09:50,7662.54,7667.23,7662.54,7667.23,21508,626,5584,
2011-08-10_09:51,7667.98,7668.24,7666.27,7667.94,16693,472,4507,
2011-08-10_09:52,7666.47,7667.42,7666.47,7667.42,17797,485,4626,
2011-08-10_09:53,7669.89,7669.89,7658.21,7658.21,31453,948,8880,
2011-08-10_09:54,7653.69,7653.69,7648.50,7648.50,35495,1135,8902,
2011-08-10_09:55,7645.69,7645.69,7636.43,7636.43,44326,1275,9970,
2011-08-10_09:56,7634.71,7634.71,7632.34,7632.34,40276,1075,8524,
2011-08-10_09:57,7634.28,7635.68,7634.28,7635.16,33885,855,7008,
2011-08-10_09:58,7634.65,7636.09,7634.65,7635.93,25889,713,5825,
2011-08-10_09:59,7640.71,7644.92,7640.71,7644.92,23845,713,5091,
2011-08-10_10:00,7644.22,7645.47,7644.18,7645.47,18167,455,4146,
2011-08-10_10:01,7646.89,7647.76,7645.84,7647.76,19207,487,4147,
2011-08-10_10:02,7646.31,7646.31,7642.76,7642.76,16512,414,4089,
2011-08-10_10:03,7642.96,7643.21,7642.53,7643.21,16789,453,4287,
2011-08-10_10:04,7641.76,7643.01,7640.37,7642.91,15255,448,3725,
2011-08-10_10:05,7641.36,7643.65,7641.36,7643.65,14469,469,3485,
2011-08-10_10:06,7642.46,7645.18,7642.46,7645.18,15746,457,3651,
2011-08-10_10:07,7644.99,7646.41,7644.99,7645.55,14906,460,3329,
2011-08-10_10:08,7645.57,7646.58,7645.57,7646.45,14830,485,3578,
2011-08-10_10:09,7649.13,7650.08,7649.13,7650.08,17167,493,3718,
2011-08-10_10:10,7648.73,7650.40,7648.73,7650.40,16490,456,3895,
2011-08-10_10:11,7652.71,7654.80,7652.71,7654.80,15643,427,3520,
2011-08-10_10:12,7657.29,7659.01,7657.29,7658.10,18398,510,4279,
2011-08-10_10:13,7660.25,7661.02,7660.25,7660.49,22135,637,4939,
2011-08-10_10:14,7659.48,7661.24,7659.48,7660.19,21507,598,5135,
2011-08-10_10:15,7658.01,7662.47,7658.01,7659.50,19960,565,4796,
2011-08-10_10:16,7657.75,7658.95,7657.75,7658.23,23380,661,5278,
2011-08-10_10:17,7658.47,7661.80,7656.44,7661.80,19910,600,4606,
2011-08-10_10:18,7663.15,7666.73,7663.15,7665.46,18658,484,4181,
2011-08-10_10:19,7665.87,7672.02,7665.87,7672.02,21650,559,4183,
2011-08-10_10:20,7676.74,7680.84,7676.74,7680.84,21395,589,4464,
2011-08-10_10:21,7683.21,7689.13,7683.21,7689.13,24374,763,5136,
2011-08-10_10:22,7692.00,7697.86,7692.00,7697.63,31059,860,6280,
2011-08-10_10:23,7696.71,7697.49,7694.53,7694.53,36807,1136,7199,
2011-08-10_10:24,7695.70,7695.70,7693.33,7694.51,31110,926,6487,
2011-08-10_10:25,7695.77,7697.72,7695.77,7697.72,22379,670,5033,
2011-08-10_10:26,7698.56,7701.38,7698.56,7701.38,20488,591,4512,
2011-08-10_10:27,7701.91,7701.91,7697.63,7697.63,21501,640,5875,
2011-08-10_10:28,7696.79,7696.79,7690.02,7690.02,23018,682,6040,
2011-08-10_10:29,7687.71,7690.34,7687.71,7689.82,19759,555,4980,
2011-08-10_10:30,7688.26,7688.51,7688.00,7688.00,19312,551,5223,
2011-08-10_10:31,7689.87,7689.87,7688.79,7689.16,16772,514,4118,
2011-08-10_10:32,7688.70,7689.42,7686.91,7686.91,17983,478,4478,
2011-08-10_10:33,7689.32,7692.14,7688.52,7691.11,16284,456,4131,
2011-08-10_10:34,7690.77,7693.76,7690.77,7693.12,14766,401,3903,
2011-08-10_10:35,7690.84,7690.84,7690.01,7690.12,18898,537,4887,
2011-08-10_10:36,7692.32,7695.12,7692.32,7695.12,20822,621,3852,
2011-08-10_10:37,7697.14,7697.14,7695.48,7695.48,18043,572,4054,
2011-08-10_10:38,7695.68,7696.89,7695.68,7696.89,18563,576,4764,
2011-08-10_10:39,7698.69,7700.08,7698.69,7698.90,14551,426,3579,
2011-08-10_10:40,7701.60,7704.19,7701.60,7704.00,16106,427,3829,
2011-08-10_10:41,7705.51,7705.65,7705.22,7705.65,18508,514,4408,
2011-08-10_10:42,7706.84,7710.08,7706.84,7710.08,26361,595,4603,
2011-08-10_10:43,7710.09,7712.48,7710.09,7712.48,21608,619,4579,
2011-08-10_10:44,7714.32,7714.32,7711.10,7711.10,22076,693,5615,
2011-08-10_10:45,7712.34,7714.37,7712.34,7714.15,18356,686,4641,
2011-08-10_10:46,7715.12,7718.24,7715.12,7718.24,17090,608,4081,
2011-08-10_10:47,7717.96,7723.65,7717.96,7723.65,18984,619,4344,
2011-08-10_10:48,7723.47,7723.47,7721.11,7721.11,20739,687,5094,
2011-08-10_10:49,7721.47,7721.47,7720.50,7721.26,19221,642,4983,
2011-08-10_10:50,7719.96,7720.53,7718.95,7719.63,19569,605,4547,
2011-08-10_10:51,7717.81,7718.46,7717.53,7718.46,17108,539,4365,
2011-08-10_10:52,7718.82,7718.82,7717.95,7717.95,16417,483,4376,
2011-08-10_10:53,7717.68,7718.31,7715.77,7718.31,17758,581,4467,
2011-08-10_10:54,7719.50,7720.47,7718.67,7720.47,14425,441,3581,
2011-08-10_10:55,7720.29,7722.68,7720.08,7722.68,13866,419,3471,
2011-08-10_10:56,7724.20,7726.92,7724.20,7726.92,15495,458,3786,
2011-08-10_10:57,7727.75,7731.30,7727.75,7731.30,14083,445,3671,
2011-08-10_10:58,7732.72,7736.38,7732.72,7736.38,15907,457,3734,
2011-08-10_10:59,7737.44,7738.98,7737.44,7738.89,19671,575,4354,
2011-08-10_11:00,7738.88,7738.88,7737.52,7737.52,22510,681,5500,
2011-08-10_11:01,7736.99,7736.99,7734.57,7734.57,24149,744,6344,
2011-08-10_11:02,7731.94,7731.94,7725.31,7725.31,25030,781,6653,
2011-08-10_11:03,7721.42,7721.42,7719.19,7720.36,20318,595,4905,
2011-08-10_11:04,7715.57,7717.91,7715.57,7717.64,16520,458,3996,
2011-08-10_11:05,7714.28,7718.85,7714.28,7718.78,13572,366,3322,
2011-08-10_11:06,7719.39,7719.39,7715.14,7717.96,13160,392,3171,
2011-08-10_11:07,7718.07,7720.48,7718.07,7720.48,11755,327,2845,
2011-08-10_11:08,7720.73,7720.97,7720.51,7720.97,12008,346,2885,
2011-08-10_11:09,7721.93,7721.93,7718.97,7719.36,13848,341,3366,
2011-08-10_11:10,7720.54,7722.98,7720.54,7722.98,11247,288,2624,
2011-08-10_11:11,7723.39,7723.39,7720.14,7720.89,12039,333,3116,
2011-08-10_11:12,7723.80,7724.31,7721.69,7721.69,15874,408,3309,
2011-08-10_11:13,7719.70,7720.45,7719.24,7720.45,14095,408,4043,
2011-08-10_11:14,7719.04,7719.04,7715.51,7715.51,16002,455,4136,
2011-08-10_11:15,7714.48,7714.48,7710.07,7710.07,15239,469,4440,
2011-08-10_11:16,7712.35,7712.63,7707.65,7707.65,16167,500,3919,
2011-08-10_11:17,7706.62,7706.89,7703.73,7703.83,15948,455,4178,
2011-08-10_11:18,7704.70,7704.70,7703.45,7704.61,15945,485,3580,
2011-08-10_11:19,7701.97,7703.87,7701.97,7703.87,12549,351,3385,
2011-08-10_11:20,7706.04,7706.04,7702.05,7702.05,13033,400,2940,
2011-08-10_11:21,7704.00,7706.86,7703.70,7706.86,10519,314,2793,
2011-08-10_11:22,7707.28,7707.28,7705.29,7705.88,11393,329,2941,
2011-08-10_11:23,7708.11,7709.63,7708.11,7708.86,10729,310,2745,
2011-08-10_11:24,7709.94,7711.89,7709.94,7711.89,9338,249,2361,
2011-08-10_11:25,7711.67,7713.18,7711.67,7713.18,10479,306,2395,
2011-08-10_11:26,7714.45,7714.71,7714.37,7714.71,12562,347,2711,
2011-08-10_11:27,7714.82,7714.82,7711.32,7713.26,10804,273,2915,
2011-08-10_11:28,7712.60,7712.60,7707.68,7707.68,16563,494,4193,
2011-08-10_11:29,7706.82,7707.27,7706.08,7706.24,11480,327,3275,
2011-08-10_11:30,7707.10,7707.10,7703.17,7703.17,16960,557,4060,
2011-08-10_11:31,7701.46,7701.46,7698.70,7698.70,15823,526,4131,
2011-08-10_11:32,7697.29,7697.29,7695.04,7695.04,19766,560,4350,
2011-08-10_11:33,7694.47,7696.01,7694.47,7694.93,16028,432,3648,
2011-08-10_11:34,7695.59,7696.57,7695.44,7696.57,12594,363,3389,
2011-08-10_11:35,7696.25,7699.67,7696.25,7699.67,11688,328,2773,
2011-08-10_11:36,7700.86,7702.05,7700.86,7701.76,11454,277,2576,
2011-08-10_11:37,7701.16,7702.38,7701.16,7702.38,12415,374,2916,
2011-08-10_11:38,7703.20,7704.90,7703.07,7704.90,12438,328,2653,
2011-08-10_11:39,7706.26,7706.47,7704.75,7704.75,8445,242,2226,
2011-08-10_11:40,7705.07,7707.68,7705.07,7707.68,10146,269,2471,
2011-08-10_11:41,7707.99,7708.26,7707.31,7707.31,10190,270,2587,
2011-08-10_11:42,7708.48,7709.97,7707.70,7709.97,10657,321,2559,
2011-08-10_11:43,7712.20,7714.79,7712.20,7714.79,11381,292,2428,
2011-08-10_11:44,7715.77,7717.21,7715.48,7717.21,11908,286,2679,
2011-08-10_11:45,7718.21,7721.17,7718.18,7721.17,11308,307,2629,
2011-08-10_11:46,7721.42,7722.77,7721.42,7722.77,14949,413,3259,
2011-08-10_11:47,7724.55,7726.29,7724.55,7726.26,17297,446,3488,
2011-08-10_11:48,7727.33,7727.74,7726.95,7727.13,15281,356,3350,
2011-08-10_11:49,7726.51,7727.93,7726.51,7727.93,18718,452,3803,
2011-08-10_11:50,7727.19,7727.19,7725.34,7725.34,18182,400,4245,
2011-08-10_11:51,7723.95,7724.88,7723.41,7723.41,17638,427,3901,
2011-08-10_11:52,7722.09,7722.09,7712.66,7712.66,21822,683,5617,
2011-08-10_11:53,7711.26,7711.26,7709.37,7709.43,15474,423,3776,
2011-08-10_11:54,7713.28,7714.77,7712.86,7714.77,10475,270,2569,
2011-08-10_11:55,7715.12,7715.12,7712.83,7713.67,11229,281,2696,
2011-08-10_11:56,7712.75,7713.20,7712.75,7712.88,11552,322,3010,
2011-08-10_11:57,7708.97,7708.97,7706.05,7707.24,17018,530,4433,
2011-08-10_11:58,7708.00,7710.54,7708.00,7710.54,10854,313,2438,
2011-08-10_11:59,7710.35,7711.78,7710.35,7711.78,8275,240,2192,
2011-08-10_12:00,7713.10,7713.97,7712.21,7713.97,8468,223,2137,
2011-08-10_12:01,7713.10,7717.39,7713.10,7717.39,10597,320,2497,
2011-08-10_12:02,7716.47,7716.47,7711.06,7712.23,15671,529,3627,
2011-08-10_12:03,7714.14,7714.79,7713.16,7713.16,14583,448,3085,
2011-08-10_12:04,7713.00,7714.04,7713.00,7713.35,12767,422,3212,
2011-08-10_12:05,7713.46,7715.40,7713.26,7715.40,11718,306,2925,
2011-08-10_12:06,7717.24,7718.07,7716.78,7716.78,11510,352,3200,
2011-08-10_12:07,7716.00,7716.00,7714.35,7714.35,15099,445,3924,
2011-08-10_12:08,7713.54,7715.16,7712.45,7715.16,14251,451,3661,
2011-08-10_12:09,7715.42,7717.60,7715.42,7717.60,11586,308,2875,
2011-08-10_12:10,7715.55,7715.55,7711.21,7711.21,15540,423,4138,
2011-08-10_12:11,7710.94,7712.50,7710.01,7711.11,17520,446,3786,
2011-08-10_12:12,7709.40,7714.43,7709.40,7714.43,16135,401,3635,
2011-08-10_12:13,7715.36,7716.81,7715.36,7716.81,13069,386,3133,
2011-08-10_12:14,7717.99,7719.40,7717.86,7717.86,12306,363,3056,
2011-08-10_12:15,7718.26,7719.43,7718.26,7719.19,16390,517,3439,
2011-08-10_12:16,7719.51,7719.51,7716.18,7716.71,12692,386,3362,
2011-08-10_12:17,7718.03,7718.03,7716.00,7717.10,12449,399,3229,
2011-08-10_12:18,7717.79,7718.33,7717.79,7718.31,12790,356,2628,
2011-08-10_12:19,7718.73,7722.49,7718.73,7722.49,12715,371,2954,
2011-08-10_12:20,7721.40,7722.12,7721.40,7721.58,10746,299,2736,
2011-08-10_12:21,7722.34,7722.34,7717.82,7717.82,13776,353,3312,
2011-08-10_12:22,7718.39,7718.39,7712.71,7713.31,13942,427,3565,
2011-08-10_12:23,7715.31,7715.66,7714.87,7714.87,10286,295,2591,
2011-08-10_12:24,7713.22,7714.22,7710.26,7710.26,10920,365,2999,
2011-08-10_12:25,7713.53,7714.37,7713.53,7714.25,10883,287,2522,
2011-08-10_12:26,7712.77,7713.81,7712.77,7712.91,10084,330,2584,
2011-08-10_12:27,7713.74,7714.80,7713.74,7713.95,9146,229,2275,
2011-08-10_12:28,7712.96,7715.00,7712.96,7713.82,9624,286,2685,
2011-08-10_12:29,7714.87,7716.67,7714.87,7715.67,9857,311,2644,
2011-08-10_12:30,7717.65,7718.60,7717.65,7718.60,10241,262,2469,
2011-08-10_12:31,7719.13,7719.13,7717.62,7717.62,9820,258,2508,
2011-08-10_12:32,7717.84,7721.19,7717.84,7721.19,9841,303,2614,
2011-08-10_12:33,7720.08,7722.25,7720.08,7721.83,10568,304,2671,
2011-08-10_12:34,7722.72,7723.67,7722.72,7723.67,10892,353,2831,
2011-08-10_12:35,7724.56,7727.01,7724.56,7727.01,14239,372,3172,
2011-08-10_12:36,7727.25,7727.28,7724.88,7724.88,14786,432,3355,
2011-08-10_12:37,7723.91,7723.91,7718.45,7718.45,16767,515,4452,
2011-08-10_12:38,7717.00,7717.00,7710.44,7710.44,22043,707,6010,
2011-08-10_12:39,7710.44,7710.44,7706.69,7706.69,17374,629,4579,
2011-08-10_12:40,7708.41,7708.41,7706.30,7706.76,13444,408,3503,
2011-08-10_12:41,7706.70,7707.26,7706.37,7706.98,11643,374,3038,
2011-08-10_12:42,7709.59,7710.73,7709.41,7710.73,10479,304,2459,
2011-08-10_12:43,7712.55,7714.64,7712.55,7714.64,12276,355,2607,
2011-08-10_12:44,7715.69,7715.69,7714.01,7715.36,12052,309,2951,
2011-08-10_12:45,7716.64,7719.16,7716.64,7719.16,12517,329,3091,
2011-08-10_12:46,7719.01,7719.80,7717.47,7719.80,14012,322,3061,
2011-08-10_12:47,7720.49,7722.45,7720.49,7722.45,12058,340,3251,
2011-08-10_12:48,7719.74,7719.74,7717.22,7717.69,16860,528,4357,
2011-08-10_12:49,7719.73,7719.73,7718.61,7719.59,14618,466,3677,
2011-08-10_12:50,7719.31,7721.88,7718.92,7718.92,18376,505,4081,
2011-08-10_12:51,7717.60,7720.39,7717.60,7719.06,15942,478,3668,
2011-08-10_12:52,7719.58,7720.21,7718.93,7720.05,14013,402,3513,
2011-08-10_12:53,7718.70,7720.84,7718.70,7720.53,13318,404,3046,
2011-08-10_12:54,7721.32,7722.99,7721.32,7722.99,14141,410,3119,
2011-08-10_12:55,7722.87,7723.13,7722.74,7722.74,13084,366,2842,
2011-08-10_12:56,7723.40,7725.24,7723.40,7725.24,14817,416,3128,
2011-08-10_12:57,7726.28,7729.39,7726.28,7729.39,12758,378,3074,
2011-08-10_12:58,7730.29,7735.50,7730.29,7735.50,14636,465,3257,
2011-08-10_12:59,7736.62,7737.64,7736.62,7737.64,16091,457,3406,
2011-08-10_13:00,7738.17,7738.97,7737.36,7737.36,15842,485,4003,
2011-08-10_13:01,7737.77,7740.16,7737.77,7739.37,17476,576,3929,
2011-08-10_13:02,7740.73,7741.70,7740.73,7741.58,14541,470,3436,
2011-08-10_13:03,7743.03,7743.75,7742.66,7743.36,17318,450,4067,
2011-08-10_13:04,7744.30,7745.23,7744.11,7745.23,15975,442,3492,
2011-08-10_13:05,7746.57,7746.91,7744.84,7744.84,20648,605,4579,
2011-08-10_13:06,7742.91,7742.91,7739.70,7739.70,24372,753,5694,
2011-08-10_13:07,7739.64,7739.64,7738.08,7738.08,18760,503,4238,
2011-08-10_13:08,7738.42,7742.46,7738.35,7742.46,16708,459,3944,
2011-08-10_13:09,7741.63,7744.15,7741.63,7744.15,17653,505,4205,
2011-08-10_13:10,7745.52,7747.54,7745.52,7747.54,17947,534,3950,
2011-08-10_13:11,7747.77,7751.21,7747.77,7751.21,17237,451,3977,
2011-08-10_13:12,7751.59,7751.59,7749.68,7750.91,20450,552,4431,
2011-08-10_13:13,7751.27,7751.27,7748.39,7748.50,22034,674,4314,
2011-08-10_13:14,7748.32,7750.04,7747.25,7747.25,20534,545,4674,
2011-08-10_13:15,7746.78,7746.78,7745.87,7746.12,17605,456,4200,
2011-08-10_13:16,7744.25,7744.25,7740.83,7740.83,21716,585,5252,
2011-08-10_13:17,7739.25,7739.25,7738.05,7739.14,20058,567,4998,
2011-08-10_13:18,7738.66,7738.66,7734.46,7734.46,22672,756,5315,
2011-08-10_13:19,7735.71,7735.71,7733.02,7733.02,19515,621,4500,
2011-08-10_13:20,7734.07,7734.07,7731.11,7731.37,21191,678,4660,
2011-08-10_13:21,7732.21,7732.21,7730.85,7731.39,23641,634,5101,
2011-08-10_13:22,7731.89,7731.89,7730.61,7730.65,22827,632,5227,
2011-08-10_13:23,7731.45,7731.45,7729.69,7729.69,26070,733,5723,
2011-08-10_13:24,7729.84,7731.41,7729.84,7731.17,26672,706,5807,
2011-08-10_13:25,7731.67,7733.36,7731.67,7733.36,27806,750,5429,
2011-08-10_13:26,7733.35,7733.35,7733.35,7733.35,0,0,0,
2011-08-10_13:27,7733.35,7733.35,7733.35,7733.35,0,0,0,
2011-08-10_13:28,7733.35,7733.35,7733.35,7733.35,0,0,0,
2011-08-10_13:29,7733.35,7733.35,7733.35,7733.35,0,0,0,
2011-08-10_13:30,7733.35,7736.32,7733.35,7736.32,188560,6713,32632,
2011-08-11_09:01,7566.39,7570.75,7562.82,7570.75,163013,5776,44484,
2011-08-11_09:02,7571.71,7571.71,7567.19,7567.73,45441,1562,11801,
2011-08-11_09:03,7565.92,7565.92,7562.52,7562.52,43195,1449,10958,
2011-08-11_09:04,7559.79,7559.79,7554.95,7554.95,47559,1600,11256,
2011-08-11_09:05,7553.66,7553.66,7550.67,7550.67,49795,1295,10164,
2011-08-11_09:06,7548.34,7548.34,7542.21,7542.21,47537,1291,10190,
2011-08-11_09:07,7541.68,7541.68,7536.68,7536.68,51802,1291,10318,
2011-08-11_09:08,7532.13,7532.13,7525.35,7525.35,45360,1272,9440,
2011-08-11_09:09,7522.02,7522.02,7513.52,7513.52,50489,1307,10582,
2011-08-11_09:10,7508.90,7508.90,7499.83,7499.83,54527,1451,11121,
2011-08-11_09:11,7499.54,7502.66,7499.54,7502.47,50571,1286,9997,
2011-08-11_09:12,7504.11,7510.75,7504.11,7510.75,44707,1121,9026,
2011-08-11_09:13,7513.70,7517.89,7513.70,7517.89,43491,1173,9207,
2011-08-11_09:14,7519.79,7525.10,7519.79,7524.86,37396,926,8013,
2011-08-11_09:15,7528.58,7528.58,7522.44,7522.44,38753,970,9872,
2011-08-11_09:16,7517.97,7518.97,7517.97,7518.97,35174,844,8674,
2011-08-11_09:17,7519.61,7521.61,7518.94,7521.61,29661,746,6475,
2011-08-11_09:18,7524.33,7541.69,7524.33,7541.69,38304,1032,7455,
2011-08-11_09:19,7543.65,7552.49,7543.65,7552.49,41229,1001,7760,
2011-08-11_09:20,7556.02,7562.97,7556.02,7562.97,42702,1081,8960,
2011-08-11_09:21,7567.17,7567.17,7556.70,7556.70,43620,1089,10532,
2011-08-11_09:22,7553.17,7553.17,7545.23,7545.23,39110,1111,10859,
2011-08-11_09:23,7547.39,7548.64,7545.14,7548.64,31914,755,6650,
2011-08-11_09:24,7548.92,7549.15,7548.92,7549.02,22201,541,4868,
2011-08-11_09:25,7550.43,7552.20,7547.46,7552.20,22191,543,4857,
2011-08-11_09:26,7551.19,7551.19,7547.83,7548.95,26059,674,5606,
2011-08-11_09:27,7551.60,7553.47,7551.60,7552.75,24782,668,5150,
2011-08-11_09:28,7553.56,7557.81,7553.56,7557.81,25885,655,5316,
2011-08-11_09:29,7559.61,7562.88,7559.61,7562.88,29581,775,5851,
2011-08-11_09:30,7562.41,7564.67,7561.55,7564.67,24672,661,5917,
2011-08-11_09:31,7564.06,7564.06,7552.50,7552.50,28822,817,9568,
2011-08-11_09:32,7551.05,7551.82,7550.86,7551.82,25117,743,5996,
2011-08-11_09:33,7551.37,7551.37,7548.17,7549.69,25944,687,5428,
2011-08-11_09:34,7550.49,7552.52,7550.49,7552.51,21430,620,4906,
2011-08-11_09:35,7553.41,7556.00,7553.41,7555.96,22030,707,4894,
2011-08-11_09:36,7556.75,7560.36,7556.75,7560.36,23289,653,4955,
2011-08-11_09:37,7562.57,7568.63,7562.57,7568.63,22166,614,5449,
2011-08-11_09:38,7573.06,7582.00,7573.06,7582.00,31617,839,6434,
2011-08-11_09:39,7586.81,7594.96,7586.81,7594.96,36791,881,7535,
2011-08-11_09:40,7598.16,7601.49,7598.16,7601.49,33987,1002,8080,
2011-08-11_09:41,7601.20,7605.33,7601.20,7605.33,33244,907,7822,
2011-08-11_09:42,7606.26,7606.26,7593.92,7593.92,38869,1160,12601,
2011-08-11_09:43,7594.56,7595.38,7593.34,7594.77,27485,770,6263,
2011-08-11_09:44,7594.93,7597.63,7594.93,7597.63,19830,557,4905,
2011-08-11_09:45,7597.87,7600.04,7597.87,7600.04,19865,516,4469,
2011-08-11_09:46,7600.66,7601.30,7600.24,7601.30,20483,462,4282,
2011-08-11_09:47,7601.90,7604.21,7601.90,7604.15,19003,501,4335,
2011-08-11_09:48,7604.83,7605.75,7603.50,7603.50,20354,534,4517,
2011-08-11_09:49,7600.93,7603.92,7600.93,7603.92,17410,477,4406,
2011-08-11_09:50,7606.41,7608.53,7606.00,7608.53,17819,465,4350,
2011-08-11_09:51,7611.12,7616.72,7611.12,7616.72,19762,521,4778,
2011-08-11_09:52,7620.52,7625.55,7620.52,7625.55,26623,686,5759,
2011-08-11_09:53,7627.99,7633.75,7627.99,7633.75,26790,703,6063,
2011-08-11_09:54,7635.69,7638.97,7635.69,7638.97,29403,782,6917,
2011-08-11_09:55,7634.42,7634.42,7632.03,7633.31,32841,947,9514,
2011-08-11_09:56,7632.02,7632.02,7624.94,7624.94,28338,798,8157,
2011-08-11_09:57,7620.74,7620.74,7613.87,7613.87,27676,747,8460,
2011-08-11_09:58,7613.43,7614.21,7613.27,7613.46,21969,604,5349,
2011-08-11_09:59,7613.41,7615.55,7612.87,7615.55,17500,494,4435,
2011-08-11_10:00,7612.98,7617.42,7612.98,7617.42,16683,443,4186,
2011-08-11_10:01,7616.25,7619.93,7616.25,7619.93,21896,555,4801,
2011-08-11_10:02,7623.61,7625.99,7623.61,7625.99,18007,429,3962,
2011-08-11_10:03,7626.86,7626.86,7624.33,7624.33,20191,561,5086,
2011-08-11_10:04,7620.16,7620.16,7613.76,7613.76,25833,708,8205,
2011-08-11_10:05,7613.62,7613.62,7610.01,7610.01,22481,582,5563,
2011-08-11_10:06,7608.23,7608.23,7606.78,7606.78,21139,578,5606,
2011-08-11_10:07,7606.67,7609.88,7606.67,7609.81,16460,395,4037,
2011-08-11_10:08,7609.59,7609.59,7608.57,7609.08,16383,425,3851,
2011-08-11_10:09,7611.40,7614.01,7611.40,7614.01,14330,404,3436,
2011-08-11_10:10,7615.12,7618.25,7615.12,7618.25,15391,417,3439,
2011-08-11_10:11,7625.59,7633.34,7625.59,7633.34,32440,995,5560,
2011-08-11_10:12,7641.70,7657.48,7641.70,7657.48,38908,1176,7054,
2011-08-11_10:13,7661.78,7669.33,7661.78,7669.33,32062,968,6937,
2011-08-11_10:14,7672.36,7679.94,7672.36,7679.94,33962,862,6560,
2011-08-11_10:15,7680.91,7685.76,7680.91,7685.76,31768,880,6603,
2011-08-11_10:16,7687.31,7689.15,7686.36,7689.15,27656,734,6277,
2011-08-11_10:17,7689.85,7691.66,7689.85,7690.72,31682,907,6714,
2011-08-11_10:18,7697.82,7711.73,7697.82,7711.73,42180,1353,8300,
2011-08-11_10:19,7714.88,7717.29,7714.88,7717.29,36743,1138,7481,
2011-08-11_10:20,7715.82,7716.21,7715.61,7716.21,28866,766,6323,
2011-08-11_10:21,7715.29,7715.29,7713.41,7713.41,25983,752,6150,
2011-08-11_10:22,7711.72,7711.72,7706.33,7706.33,24844,709,5770,
2011-08-11_10:23,7705.01,7705.01,7698.46,7698.46,23172,586,5029,
2011-08-11_10:24,7697.09,7697.09,7692.45,7692.45,21359,592,4717,
2011-08-11_10:25,7693.39,7693.39,7691.37,7691.87,18902,444,4202,
2011-08-11_10:26,7691.40,7692.68,7689.28,7692.68,15333,415,3798,
2011-08-11_10:27,7694.86,7694.86,7693.64,7693.64,16129,420,3580,
2011-08-11_10:28,7693.88,7696.15,7693.88,7694.53,17157,354,3716,
2011-08-11_10:29,7694.79,7695.96,7694.79,7694.94,13058,301,2933,
2011-08-11_10:30,7695.63,7695.63,7694.27,7694.57,12877,286,2843,
2011-08-11_10:31,7695.15,7695.87,7694.96,7695.09,13138,357,3235,
2011-08-11_10:32,7695.27,7696.48,7695.27,7696.42,13874,343,3374,
2011-08-11_10:33,7696.35,7701.39,7696.35,7701.39,14951,433,3566,
2011-08-11_10:34,7701.77,7704.95,7701.77,7704.79,14776,352,3388,
2011-08-11_10:35,7706.40,7711.56,7706.40,7711.56,15101,413,3688,
2011-08-11_10:36,7715.13,7718.97,7715.13,7718.97,23301,752,4882,
2011-08-11_10:37,7724.93,7729.11,7724.93,7729.11,23850,651,4998,
2011-08-11_10:38,7734.53,7740.60,7734.53,7740.60,30608,894,6159,
2011-08-11_10:39,7744.58,7749.52,7744.58,7749.52,32846,986,6591,
2011-08-11_10:40,7752.44,7756.18,7752.44,7756.00,31276,855,6481,
2011-08-11_10:41,7757.41,7760.93,7757.41,7760.93,28049,829,6078,
2011-08-11_10:42,7759.93,7761.40,7759.93,7761.40,24185,669,5286,
2011-08-11_10:43,7759.70,7759.70,7757.41,7757.75,24469,647,5496,
2011-08-11_10:44,7755.46,7755.46,7750.58,7750.58,20381,490,4753,
2011-08-11_10:45,7748.10,7748.10,7746.97,7746.97,20810,435,4232,
2011-08-11_10:46,7745.04,7745.04,7738.57,7738.57,20563,443,4402,
2011-08-11_10:47,7736.55,7738.26,7734.97,7738.26,18596,399,4359,
2011-08-11_10:48,7738.22,7738.22,7735.04,7735.62,19432,502,4156,
2011-08-11_10:49,7736.14,7736.88,7735.89,7735.89,15032,333,3865,
2011-08-11_10:50,7735.46,7736.66,7734.98,7736.66,14308,360,3524,
2011-08-11_10:51,7734.23,7734.29,7732.66,7733.40,15291,363,3567,
2011-08-11_10:52,7733.27,7733.27,7726.95,7726.95,15539,392,3592,
2011-08-11_10:53,7727.42,7733.83,7727.42,7733.83,17890,513,4337,
2011-08-11_10:54,7736.06,7736.06,7734.06,7734.06,13154,342,3296,
2011-08-11_10:55,7737.06,7737.06,7735.25,7735.25,10376,283,2922,
2011-08-11_10:56,7733.16,7733.72,7732.93,7732.93,11624,303,2942,
2011-08-11_10:57,7730.46,7732.66,7730.46,7732.39,9804,293,2877,
2011-08-11_10:58,7732.88,7735.72,7732.88,7734.50,11402,297,2814,
2011-08-11_10:59,7734.57,7734.57,7732.55,7732.55,9888,284,2581,
2011-08-11_11:00,7732.87,7734.72,7731.76,7731.76,11135,303,3164,
2011-08-11_11:01,7730.33,7730.36,7727.41,7727.41,16676,431,3848,
2011-08-11_11:02,7726.70,7726.70,7722.64,7722.64,16945,414,3802,
2011-08-11_11:03,7722.03,7725.73,7719.05,7725.73,19581,495,4319,
2011-08-11_11:04,7719.84,7719.84,7717.85,7718.74,17155,432,3791,
2011-08-11_11:05,7718.45,7718.45,7716.45,7716.45,17726,408,3916,
2011-08-11_11:06,7714.75,7715.16,7713.23,7713.23,14713,412,3844,
2011-08-11_11:07,7711.57,7711.57,7710.15,7710.15,15181,399,3634,
2011-08-11_11:08,7718.18,7718.18,7713.98,7714.46,16795,462,3972,
2011-08-11_11:09,7719.97,7719.97,7715.71,7716.91,13778,406,3296,
2011-08-11_11:10,7714.08,7714.41,7714.08,7714.22,10369,292,2822,
2011-08-11_11:11,7719.68,7722.39,7719.12,7719.12,12974,369,3026,
2011-08-11_11:12,7720.28,7725.09,7720.28,7723.58,13928,401,3209,
2011-08-11_11:13,7730.11,7730.22,7728.22,7728.74,14335,381,3188,
2011-08-11_11:14,7728.17,7729.60,7728.17,7729.60,12868,292,2999,
2011-08-11_11:15,7728.64,7731.32,7728.64,7731.32,13066,363,3136,
2011-08-11_11:16,7736.11,7741.69,7736.11,7741.03,16881,444,3495,
2011-08-11_11:17,7741.15,7746.58,7741.15,7746.58,13704,346,2925,
2011-08-11_11:18,7744.28,7744.66,7744.06,7744.06,12913,351,3007,
2011-08-11_11:19,7742.28,7743.77,7742.04,7742.41,11392,274,2514,
2011-08-11_11:20,7743.55,7743.55,7740.70,7740.70,10936,296,2437,
2011-08-11_11:21,7739.73,7739.73,7735.88,7735.88,11155,347,2833,
2011-08-11_11:22,7735.39,7735.39,7732.05,7732.05,10603,304,2587,
2011-08-11_11:23,7730.32,7730.32,7725.20,7725.20,13775,366,2896,
2011-08-11_11:24,7724.43,7724.43,7721.88,7721.88,11060,344,2664,
2011-08-11_11:25,7719.79,7720.41,7719.47,7719.47,11112,285,2599,
2011-08-11_11:26,7717.34,7717.34,7714.96,7714.96,10907,317,2609,
2011-08-11_11:27,7722.54,7722.54,7716.09,7716.09,10727,344,2820,
2011-08-11_11:28,7714.36,7718.18,7714.36,7717.26,9936,328,2515,
2011-08-11_11:29,7716.34,7716.40,7713.00,7713.00,10700,281,2484,
2011-08-11_11:30,7713.52,7713.52,7708.20,7708.20,13190,384,3406,
2011-08-11_11:31,7706.10,7706.10,7700.95,7700.95,20742,681,4604,
2011-08-11_11:32,7695.90,7695.90,7690.55,7690.55,21058,625,5095,
2011-08-11_11:33,7686.94,7686.94,7680.42,7680.42,23356,691,5518,
2011-08-11_11:34,7678.36,7678.36,7675.95,7675.95,23604,678,5481,
2011-08-11_11:35,7674.08,7677.69,7673.74,7677.69,27746,765,5679,
2011-08-11_11:36,7678.10,7688.75,7677.61,7688.75,19991,556,4456,
2011-08-11_11:37,7686.25,7695.03,7686.25,7695.03,15228,576,3440,
2011-08-11_11:38,7695.13,7695.13,7685.82,7685.82,11365,412,2971,
2011-08-11_11:39,7689.25,7689.25,7685.76,7685.76,11604,377,2684,
2011-08-11_11:40,7682.66,7682.66,7679.52,7679.62,13930,474,3295,
2011-08-11_11:41,7681.85,7681.85,7679.44,7679.62,11057,343,2783,
2011-08-11_11:42,7678.86,7678.86,7677.52,7677.52,10118,349,2471,
2011-08-11_11:43,7679.18,7679.18,7676.27,7676.46,10964,338,2679,
2011-08-11_11:44,7681.03,7681.03,7679.11,7679.11,10635,373,3007,
2011-08-11_11:45,7678.82,7678.82,7676.99,7676.99,13041,459,2595,
2011-08-11_11:46,7673.09,7673.09,7660.61,7660.61,23273,747,5738,
2011-08-11_11:47,7661.25,7661.25,7657.47,7657.47,17307,616,4084,
2011-08-11_11:48,7656.92,7656.92,7654.28,7654.28,19885,579,4479,
2011-08-11_11:49,7653.52,7653.52,7651.83,7652.06,17614,503,4023,
2011-08-11_11:50,7652.46,7655.30,7652.46,7655.30,14512,429,3795,
2011-08-11_11:51,7657.19,7662.98,7657.19,7662.90,16029,437,3551,
2011-08-11_11:52,7666.51,7670.62,7666.51,7670.62,12362,352,3053,
2011-08-11_11:53,7675.25,7681.85,7675.25,7681.85,15447,526,3292,
2011-08-11_11:54,7684.39,7686.39,7684.39,7686.39,9000,257,2188,
2011-08-11_11:55,7685.70,7687.25,7683.00,7683.00,7758,256,2046,
2011-08-11_11:56,7683.73,7684.86,7683.73,7684.77,7886,202,2011,
2011-08-11_11:57,7686.07,7686.07,7682.06,7683.55,7276,210,2018,
2011-08-11_11:58,7681.99,7681.99,7680.05,7681.55,7265,226,1762,
2011-08-11_11:59,7682.36,7684.16,7682.36,7683.96,7363,213,1764,
2011-08-11_12:00,7682.37,7684.04,7682.37,7683.06,6890,220,1725,
2011-08-11_12:01,7683.51,7683.51,7682.56,7683.44,5660,195,1620,
2011-08-11_12:02,7683.13,7685.02,7683.13,7685.02,6288,178,1826,
2011-08-11_12:03,7683.95,7685.63,7683.68,7683.68,6720,190,1858,
2011-08-11_12:04,7682.63,7683.12,7682.14,7682.14,5731,185,1675,
2011-08-11_12:05,7682.09,7685.75,7682.09,7685.75,7278,196,1914,
2011-08-11_12:06,7684.63,7686.58,7684.63,7686.26,7239,219,1745,
2011-08-11_12:07,7686.28,7689.29,7686.28,7689.29,10628,280,2040,
2011-08-11_12:08,7689.42,7701.23,7689.42,7701.23,15511,506,3211,
2011-08-11_12:09,7707.12,7712.40,7707.12,7712.40,15723,458,3445,
2011-08-11_12:10,7712.73,7712.88,7712.61,7712.74,11328,377,2708,
2011-08-11_12:11,7712.99,7713.45,7711.76,7711.76,8520,271,2412,
2011-08-11_12:12,7714.34,7714.76,7711.66,7711.66,9134,266,2309,
2011-08-11_12:13,7712.14,7712.44,7710.88,7710.88,8064,214,1903,
2011-08-11_12:14,7711.48,7711.48,7709.96,7710.20,8170,248,2020,
2011-08-11_12:15,7711.39,7711.39,7708.77,7709.36,7138,184,1823,
2011-08-11_12:16,7708.45,7708.45,7706.35,7706.35,11559,347,2320,
2011-08-11_12:17,7704.59,7704.59,7699.85,7699.85,9618,270,2320,
2011-08-11_12:18,7698.00,7698.00,7691.46,7691.46,11417,342,2709,
2011-08-11_12:19,7686.75,7686.75,7683.69,7683.69,11555,366,2855,
2011-08-11_12:20,7681.94,7681.94,7678.44,7678.72,12608,348,2910,
2011-08-11_12:21,7677.01,7677.20,7676.18,7676.18,9723,321,2890,
2011-08-11_12:22,7677.51,7684.04,7677.51,7683.94,10265,295,2625,
2011-08-11_12:23,7684.07,7684.07,7681.80,7681.80,8010,251,2033,
2011-08-11_12:24,7683.15,7686.54,7683.15,7686.16,7213,266,2177,
2011-08-11_12:25,7684.01,7684.01,7681.57,7682.99,7793,230,2035,
2011-08-11_12:26,7680.00,7683.53,7680.00,7682.18,8250,234,2011,
2011-08-11_12:27,7680.73,7685.54,7680.73,7685.05,7116,241,1990,
2011-08-11_12:28,7679.96,7681.90,7679.96,7681.90,8639,257,1945,
2011-08-11_12:29,7682.74,7683.41,7682.12,7683.41,7228,214,1814,
2011-08-11_12:30,7683.96,7694.43,7683.96,7694.43,11728,374,2641,
2011-08-11_12:31,7692.20,7697.00,7692.20,7697.00,9880,327,2502,
2011-08-11_12:32,7698.25,7698.52,7698.10,7698.52,7858,271,2116,
2011-08-11_12:33,7698.16,7699.72,7696.30,7699.72,8042,268,2270,
2011-08-11_12:34,7698.41,7699.07,7698.41,7698.99,8938,262,2216,
2011-08-11_12:35,7698.14,7701.00,7698.14,7698.87,9832,253,2221,
2011-08-11_12:36,7698.47,7700.86,7698.47,7700.73,7331,256,1977,
2011-08-11_12:37,7700.04,7700.04,7696.78,7697.54,7444,245,2020,
2011-08-11_12:38,7696.10,7696.10,7695.20,7695.37,8142,253,2251,
2011-08-11_12:39,7693.45,7696.02,7693.45,7696.02,8129,291,2277,
2011-08-11_12:40,7692.30,7693.39,7692.30,7692.74,7245,221,2053,
2011-08-11_12:41,7690.55,7693.51,7690.55,7693.51,8262,262,2329,
2011-08-11_12:42,7697.06,7697.06,7693.44,7694.05,9538,283,2315,
2011-08-11_12:43,7693.86,7695.25,7693.86,7695.10,11784,312,2554,
2011-08-11_12:44,7691.23,7693.45,7691.23,7693.45,10508,335,2603,
2011-08-11_12:45,7698.88,7698.88,7695.37,7696.24,9666,305,2320,
2011-08-11_12:46,7695.35,7697.82,7695.35,7697.82,11078,359,2738,
2011-08-11_12:47,7697.03,7698.44,7696.63,7698.44,10690,368,2687,
2011-08-11_12:48,7702.45,7703.58,7701.97,7703.58,12697,466,2811,
2011-08-11_12:49,7705.53,7707.22,7705.53,7706.84,11117,374,2763,
2011-08-11_12:50,7705.96,7709.16,7704.67,7709.16,9601,337,2566,
2011-08-11_12:51,7707.18,7710.37,7707.18,7710.37,10424,410,2791,
2011-08-11_12:52,7708.14,7711.06,7708.14,7710.89,10536,344,2869,
2011-08-11_12:53,7709.24,7709.24,7706.91,7706.99,13586,503,3384,
2011-08-11_12:54,7704.82,7704.82,7702.69,7702.93,12665,424,3395,
2011-08-11_12:55,7700.27,7700.60,7699.78,7699.78,12712,353,3271,
2011-08-11_12:56,7698.22,7704.87,7698.22,7704.87,11300,313,3309,
2011-08-11_12:57,7699.05,7702.23,7699.05,7702.23,10996,299,2841,
2011-08-11_12:58,7701.52,7706.75,7701.52,7706.75,10907,305,2823,
2011-08-11_12:59,7706.54,7708.68,7706.54,7708.31,12388,419,3324,
2011-08-11_13:00,7710.21,7711.91,7709.94,7711.91,14133,490,3537,
2011-08-11_13:01,7713.34,7719.35,7713.34,7719.35,17912,535,3992,
2011-08-11_13:02,7722.28,7724.28,7722.28,7724.05,19498,598,4478,
2011-08-11_13:03,7726.36,7728.57,7726.36,7728.33,21105,631,4931,
2011-08-11_13:04,7729.90,7733.34,7729.90,7732.67,18265,559,4708,
2011-08-11_13:05,7733.52,7735.83,7733.52,7735.83,18674,527,4741,
2011-08-11_13:06,7736.03,7737.13,7736.03,7736.92,17287,489,4505,
2011-08-11_13:07,7737.44,7737.44,7736.47,7736.98,16127,474,4255,
2011-08-11_13:08,7736.63,7737.89,7736.63,7737.89,15389,442,3827,
2011-08-11_13:09,7738.11,7738.11,7735.32,7737.23,16199,439,3980,
2011-08-11_13:10,7737.72,7738.65,7737.45,7738.65,16078,478,4371,
2011-08-11_13:11,7738.03,7738.67,7737.19,7738.67,16738,402,3870,
2011-08-11_13:12,7738.10,7738.35,7737.31,7737.98,15388,395,3816,
2011-08-11_13:13,7737.73,7737.89,7736.66,7736.66,16258,407,3658,
2011-08-11_13:14,7736.95,7736.95,7733.48,7733.48,20330,486,4400,
2011-08-11_13:15,7733.45,7733.45,7729.17,7729.17,18592,451,4358,
2011-08-11_13:16,7727.39,7727.74,7724.57,7724.57,19679,484,4751,
2011-08-11_13:17,7729.03,7729.03,7721.45,7722.69,20363,532,4810,
2011-08-11_13:18,7718.88,7719.28,7718.26,7719.21,18791,477,4797,
2011-08-11_13:19,7717.44,7720.06,7717.17,7720.06,19705,533,4659,
2011-08-11_13:20,7716.40,7720.48,7716.40,7720.48,18067,517,4681,
2011-08-11_13:21,7724.15,7724.15,7722.16,7723.10,20969,545,4800,
2011-08-11_13:22,7721.97,7722.19,7720.76,7720.76,19856,480,4527,
2011-08-11_13:23,7720.52,7723.62,7720.52,7723.19,21690,547,5121,
2011-08-11_13:24,7722.96,7723.40,7722.71,7723.28,25683,685,5523,
2011-08-11_13:25,7722.97,7722.97,7721.19,7721.84,24914,639,5630,
2011-08-11_13:26,7721.84,7721.84,7721.84,7721.84,0,0,0,
2011-08-11_13:27,7721.84,7721.84,7721.84,7721.84,0,0,0,
2011-08-11_13:28,7721.84,7721.84,7721.84,7721.84,0,0,0,
2011-08-11_13:29,7721.84,7721.84,7721.84,7721.84,0,0,0,
2011-08-11_13:30,7721.84,7721.84,7719.09,7719.09,167608,5781,34794,
2011-08-12_09:01,7825.80,7847.99,7825.80,7847.99,131323,5273,35272,
2011-08-12_09:02,7848.24,7853.53,7848.24,7851.68,53934,2057,14178,
2011-08-12_09:03,7848.92,7848.92,7833.14,7833.14,66694,2226,17169,
2011-08-12_09:04,7827.30,7827.30,7816.66,7816.66,57738,1765,12837,
2011-08-12_09:05,7811.72,7811.72,7809.37,7809.37,60336,1334,11316,
2011-08-12_09:06,7807.73,7814.54,7807.73,7814.54,47984,1124,9627,
2011-08-12_09:07,7816.79,7823.17,7816.79,7823.17,47889,1255,9266,
2011-08-12_09:08,7825.05,7829.25,7825.05,7828.38,45594,1426,10100,
2011-08-12_09:09,7831.79,7831.79,7829.32,7829.32,54020,1550,10847,
2011-08-12_09:10,7827.58,7827.58,7819.30,7819.30,52897,1487,10826,
2011-08-12_09:11,7815.65,7815.65,7812.48,7812.48,48059,1185,9588,
2011-08-12_09:12,7810.49,7810.49,7809.51,7809.51,40262,1007,8859,
2011-08-12_09:13,7808.13,7808.88,7806.09,7806.09,34883,847,7850,
2011-08-12_09:14,7800.42,7800.42,7795.57,7795.57,43526,1079,8655,
2011-08-12_09:15,7794.51,7795.93,7794.51,7795.93,37109,862,7620,
2011-08-12_09:16,7793.93,7796.90,7792.04,7796.90,33051,813,7048,
2011-08-12_09:17,7793.32,7797.31,7793.32,7797.31,35833,928,7301,
2011-08-12_09:18,7796.69,7803.75,7796.69,7803.75,30696,771,6937,
2011-08-12_09:19,7803.34,7804.32,7801.73,7801.73,31616,866,7122,
2011-08-12_09:20,7803.41,7803.41,7802.54,7803.38,32660,789,7048,
2011-08-12_09:21,7801.96,7801.96,7800.00,7800.38,29097,820,6833,
2011-08-12_09:22,7798.67,7799.40,7798.15,7799.40,28582,738,6422,
2011-08-12_09:23,7797.26,7799.88,7797.26,7798.50,29586,759,6751,
2011-08-12_09:24,7795.29,7795.29,7788.01,7788.01,35987,903,7578,
2011-08-12_09:25,7784.94,7785.01,7783.60,7783.60,31035,783,6630,
2011-08-12_09:26,7780.73,7780.73,7779.92,7779.92,31188,788,6512,
2011-08-12_09:27,7777.02,7778.02,7777.02,7777.68,30357,757,6245,
2011-08-12_09:28,7776.28,7778.48,7776.28,7777.99,29594,697,5815,
2011-08-12_09:29,7775.30,7779.08,7775.30,7779.08,27042,697,5702,
2011-08-12_09:30,7776.68,7780.66,7776.68,7780.66,24623,578,5074,
2011-08-12_09:31,7781.69,7783.57,7781.45,7783.57,21651,474,4501,
2011-08-12_09:32,7783.87,7786.87,7783.87,7784.73,25699,596,5094,
2011-08-12_09:33,7785.75,7787.71,7785.75,7787.23,23240,562,4786,
2011-08-12_09:34,7784.03,7789.06,7784.03,7789.06,21303,501,4507,
2011-08-12_09:35,7784.90,7787.84,7784.90,7787.84,22180,538,4346,
2011-08-12_09:36,7786.35,7786.57,7786.06,7786.57,18169,445,4271,
2011-08-12_09:37,7784.53,7784.53,7779.62,7780.75,25191,666,5910,
2011-08-12_09:38,7778.13,7782.23,7778.13,7781.03,21524,588,4840,
2011-08-12_09:39,7778.15,7779.94,7778.15,7779.94,22777,571,4868,
2011-08-12_09:40,7775.41,7775.41,7773.73,7773.73,20734,492,4402,
2011-08-12_09:41,7771.35,7771.59,7770.76,7771.59,17073,433,4103,
2011-08-12_09:42,7768.27,7768.27,7765.83,7765.83,22274,604,5246,
2011-08-12_09:43,7764.22,7764.36,7763.27,7763.27,27556,634,5216,
2011-08-12_09:44,7761.50,7763.25,7761.50,7762.26,20066,560,4803,
2011-08-12_09:45,7760.11,7763.22,7760.11,7763.22,20330,577,4599,
2011-08-12_09:46,7765.42,7767.67,7765.42,7767.67,18485,492,4075,
2011-08-12_09:47,7768.64,7771.28,7768.64,7771.28,18439,472,4279,
2011-08-12_09:48,7774.20,7775.70,7773.12,7775.70,19850,516,4368,
2011-08-12_09:49,7775.04,7776.70,7775.04,7776.45,16819,512,4138,
2011-08-12_09:50,7775.86,7782.40,7775.86,7782.40,16866,399,3887,
2011-08-12_09:51,7782.74,7783.95,7781.35,7783.95,19894,459,3990,
2011-08-12_09:52,7787.23,7788.39,7786.19,7788.39,18642,465,4070,
2011-08-12_09:53,7787.79,7792.30,7787.79,7792.30,21360,537,4673,
2011-08-12_09:54,7792.02,7794.77,7792.00,7794.77,21305,572,4527,
2011-08-12_09:55,7795.62,7796.88,7793.99,7796.88,17509,522,4145,
2011-08-12_09:56,7794.96,7797.99,7794.27,7794.27,18360,458,4129,
2011-08-12_09:57,7791.29,7794.90,7791.29,7794.90,17264,421,3732,
2011-08-12_09:58,7793.25,7795.53,7793.25,7794.76,14787,431,3403,
2011-08-12_09:59,7793.11,7796.95,7793.11,7796.95,16796,411,3813,
2011-08-12_10:00,7795.51,7798.27,7795.51,7798.27,13435,358,3360,
2011-08-12_10:01,7795.73,7798.66,7795.73,7798.66,14634,366,3334,
2011-08-12_10:02,7796.66,7800.28,7796.66,7799.77,12910,370,3186,
2011-08-12_10:03,7796.84,7800.69,7796.84,7800.69,13343,373,3373,
2011-08-12_10:04,7798.71,7803.25,7798.71,7803.25,19264,577,4161,
2011-08-12_10:05,7802.28,7802.28,7797.44,7802.02,17036,485,3897,
2011-08-12_10:06,7798.96,7798.96,7794.56,7794.56,17732,532,4613,
2011-08-12_10:07,7794.64,7798.95,7794.64,7798.95,14753,375,3542,
2011-08-12_10:08,7798.41,7799.97,7798.18,7799.97,14363,399,3216,
2011-08-12_10:09,7796.67,7800.86,7796.67,7800.10,12139,352,3256,
2011-08-12_10:10,7798.98,7800.84,7797.66,7800.84,13551,367,3209,
2011-08-12_10:11,7798.90,7798.90,7797.62,7797.77,15108,461,3542,
2011-08-12_10:12,7793.27,7793.27,7790.49,7790.49,21316,571,4899,
2011-08-12_10:13,7787.61,7789.05,7787.61,7788.73,19316,546,3994,
2011-08-12_10:14,7783.97,7785.47,7783.97,7785.07,14911,385,3614,
2011-08-12_10:15,7781.86,7784.98,7781.86,7784.07,14775,409,3429,
2011-08-12_10:16,7783.40,7784.46,7783.40,7784.46,13855,376,3476,
2011-08-12_10:17,7782.48,7784.57,7782.48,7784.52,12863,373,2956,
2011-08-12_10:18,7782.14,7782.41,7779.06,7779.06,17613,535,3752,
2011-08-12_10:19,7775.63,7775.66,7774.60,7775.03,15219,451,3450,
2011-08-12_10:20,7771.83,7773.15,7771.83,7773.03,17139,460,3719,
2011-08-12_10:21,7771.03,7772.62,7771.03,7772.40,13796,431,3389,
2011-08-12_10:22,7769.34,7772.49,7769.34,7772.49,13597,377,3298,
2011-08-12_10:23,7770.18,7773.78,7770.18,7773.61,13326,376,3405,
2011-08-12_10:24,7772.05,7774.64,7772.05,7774.64,12584,352,3082,
2011-08-12_10:25,7771.64,7775.49,7771.64,7775.49,13778,340,2900,
2011-08-12_10:26,7773.66,7777.26,7773.66,7777.26,12371,353,2988,
2011-08-12_10:27,7775.35,7777.16,7775.35,7777.16,12966,362,3117,
2011-08-12_10:28,7777.06,7777.29,7776.61,7777.29,13443,389,3043,
2011-08-12_10:29,7774.20,7778.56,7774.20,7778.56,13546,392,2977,
2011-08-12_10:30,7776.11,7776.11,7774.87,7775.87,13946,364,3265,
2011-08-12_10:31,7768.98,7768.98,7763.46,7763.46,26878,790,6490,
2011-08-12_10:32,7763.04,7763.04,7759.31,7759.31,16113,517,3742,
2011-08-12_10:33,7758.55,7758.55,7755.77,7755.77,19076,588,4390,
2011-08-12_10:34,7752.93,7755.86,7752.93,7755.86,17837,472,4122,
2011-08-12_10:35,7753.76,7756.08,7753.76,7755.23,17799,452,3532,
2011-08-12_10:36,7754.30,7758.57,7754.30,7758.57,14541,365,3420,
2011-08-12_10:37,7756.70,7762.08,7756.70,7762.08,13897,328,3064,
2011-08-12_10:38,7761.96,7764.16,7761.96,7764.16,12924,304,2788,
2011-08-12_10:39,7763.56,7763.56,7761.85,7761.85,9195,324,2454,
2011-08-12_10:40,7762.34,7766.51,7762.34,7766.51,9830,311,2497,
2011-08-12_10:41,7768.66,7769.11,7767.59,7767.59,8841,277,2350,
2011-08-12_10:42,7767.81,7769.85,7766.05,7769.85,8484,244,2197,
2011-08-12_10:43,7771.21,7771.21,7768.42,7768.66,10312,276,2504,
2011-08-12_10:44,7767.66,7771.88,7767.66,7771.88,9796,277,2373,
2011-08-12_10:45,7770.77,7771.69,7768.71,7771.69,10498,239,2401,
2011-08-12_10:46,7771.01,7771.01,7769.46,7770.54,9083,226,2244,
2011-08-12_10:47,7770.21,7770.21,7768.56,7770.07,10528,323,2461,
2011-08-12_10:48,7770.68,7770.68,7767.22,7770.56,11167,355,2635,
2011-08-12_10:49,7767.43,7769.10,7767.43,7769.10,10998,273,2380,
2011-08-12_10:50,7767.43,7768.99,7767.43,7768.43,11303,279,2598,
2011-08-12_10:51,7769.23,7770.78,7768.75,7770.78,10794,270,2469,
2011-08-12_10:52,7771.16,7771.16,7768.77,7770.97,9729,258,2262,
2011-08-12_10:53,7772.31,7773.04,7772.31,7772.83,9482,248,2389,
2011-08-12_10:54,7773.02,7774.98,7773.02,7774.98,9536,240,2337,
2011-08-12_10:55,7772.72,7775.68,7772.72,7775.68,10970,327,2584,
2011-08-12_10:56,7772.53,7777.16,7772.53,7777.16,11065,372,2639,
2011-08-12_10:57,7778.76,7778.99,7778.15,7778.15,10046,304,2558,
2011-08-12_10:58,7778.44,7778.44,7777.92,7777.92,12296,345,3049,
2011-08-12_10:59,7778.50,7779.89,7777.81,7777.81,11487,304,2590,
2011-08-12_11:00,7780.19,7780.19,7778.05,7778.05,12066,348,3056,
2011-08-12_11:01,7781.30,7781.47,7779.51,7779.55,11269,291,2843,
2011-08-12_11:02,7780.60,7781.52,7778.06,7778.28,11986,293,2733,
2011-08-12_11:03,7780.42,7780.92,7780.39,7780.84,11560,307,2899,
2011-08-12_11:04,7782.01,7782.01,7779.70,7781.89,12284,299,2777,
2011-08-12_11:05,7780.38,7780.38,7779.28,7779.67,13185,348,3018,
2011-08-12_11:06,7777.63,7778.21,7776.70,7778.21,9458,271,2499,
2011-08-12_11:07,7777.93,7777.93,7775.46,7776.86,9036,253,2447,
2011-08-12_11:08,7775.04,7775.73,7774.16,7775.73,10168,288,2552,
2011-08-12_11:09,7772.98,7775.85,7772.98,7775.51,9395,258,2475,
2011-08-12_11:10,7772.12,7775.17,7772.12,7775.07,9418,251,2297,
2011-08-12_11:11,7773.80,7773.80,7773.03,7773.37,11280,322,2449,
2011-08-12_11:12,7773.13,7774.54,7773.13,7774.52,11059,290,2472,
2011-08-12_11:13,7770.33,7774.61,7770.33,7774.61,12729,322,2740,
2011-08-12_11:14,7774.54,7774.54,7771.02,7772.58,12364,327,2689,
2011-08-12_11:15,7770.20,7770.46,7770.20,7770.36,13899,336,3172,
2011-08-12_11:16,7769.37,7771.27,7769.37,7771.27,13147,371,2728,
2011-08-12_11:17,7770.16,7771.60,7770.16,7771.60,10555,286,2615,
2011-08-12_11:18,7772.67,7772.67,7769.87,7770.03,10957,305,2662,
2011-08-12_11:19,7767.19,7769.42,7764.19,7764.19,15796,420,3354,
2011-08-12_11:20,7760.91,7760.91,7759.26,7759.26,19994,497,4041,
2011-08-12_11:21,7757.09,7757.09,7754.88,7754.88,21448,616,4699,
2011-08-12_11:22,7753.20,7753.20,7750.66,7750.66,17666,505,3999,
2011-08-12_11:23,7750.15,7750.48,7749.11,7750.48,15800,475,3804,
2011-08-12_11:24,7749.94,7752.36,7749.94,7752.36,14088,452,3661,
2011-08-12_11:25,7750.37,7753.87,7750.37,7753.87,12134,330,3033,
2011-08-12_11:26,7752.73,7755.37,7752.73,7755.29,11274,286,2666,
2011-08-12_11:27,7752.94,7756.09,7752.94,7756.09,11346,252,2641,
2011-08-12_11:28,7755.96,7755.96,7752.69,7754.74,10680,275,2482,
2011-08-12_11:29,7751.51,7756.48,7751.51,7756.38,8964,216,2264,
2011-08-12_11:30,7755.01,7757.18,7754.72,7757.18,8833,224,1952,
2011-08-12_11:31,7755.86,7758.27,7755.86,7758.27,9540,237,2146,
2011-08-12_11:32,7757.73,7758.84,7757.24,7757.40,10565,291,2429,
2011-08-12_11:33,7756.16,7760.64,7756.16,7760.64,8057,242,2245,
2011-08-12_11:34,7760.00,7760.12,7757.77,7760.12,8155,248,2166,
2011-08-12_11:35,7758.95,7760.51,7758.95,7759.91,10989,278,2346,
2011-08-12_11:36,7758.50,7758.50,7757.41,7757.41,10742,303,2437,
2011-08-12_11:37,7756.11,7757.02,7755.02,7757.02,11030,318,2446,
2011-08-12_11:38,7756.49,7756.49,7743.99,7743.99,21508,756,6107,
2011-08-12_11:39,7739.67,7739.67,7738.03,7738.03,27076,824,6190,
2011-08-12_11:40,7738.18,7738.18,7735.12,7735.12,21355,645,4917,
2011-08-12_11:41,7735.10,7735.10,7732.06,7732.06,20752,546,4271,
2011-08-12_11:42,7728.59,7728.59,7720.44,7720.44,38564,1104,9688,
2011-08-12_11:43,7715.34,7715.34,7706.05,7706.05,39588,1124,10493,
2011-08-12_11:44,7703.69,7703.69,7695.29,7695.29,36743,1161,9816,
2011-08-12_11:45,7692.76,7696.16,7692.76,7696.16,25867,706,5620,
2011-08-12_11:46,7695.69,7700.00,7695.69,7700.00,25448,743,5875,
2011-08-12_11:47,7700.78,7705.83,7700.78,7705.09,17986,472,4258,
2011-08-12_11:48,7706.17,7711.67,7706.17,7711.47,14541,395,3337,
2011-08-12_11:49,7709.35,7710.81,7709.35,7709.95,13078,372,3601,
2011-08-12_11:50,7708.10,7709.32,7707.17,7707.17,12115,330,2953,
2011-08-12_11:51,7705.83,7705.83,7702.02,7702.02,15384,420,3504,
2011-08-12_11:52,7694.67,7694.67,7688.52,7690.28,24976,777,6257,
2011-08-12_11:53,7688.97,7688.97,7686.96,7688.01,17539,515,3995,
2011-08-12_11:54,7688.63,7690.41,7688.63,7690.41,16037,417,3433,
2011-08-12_11:55,7692.00,7694.50,7690.89,7694.50,11768,327,3030,
2011-08-12_11:56,7695.16,7699.17,7695.16,7699.17,11652,319,2731,
2011-08-12_11:57,7701.84,7704.23,7701.84,7704.23,11202,279,2631,
2011-08-12_11:58,7707.76,7709.59,7707.76,7709.59,8640,235,2293,
2011-08-12_11:59,7710.68,7711.79,7708.04,7711.79,9975,294,2638,
2011-08-12_12:00,7712.61,7714.51,7712.53,7712.53,10053,260,2170,
2011-08-12_12:01,7710.33,7711.32,7709.74,7711.17,10375,327,2621,
2011-08-12_12:02,7707.33,7707.58,7701.17,7701.17,10706,335,3072,
2011-08-12_12:03,7700.43,7700.43,7699.19,7700.01,10785,301,2737,
2011-08-12_12:04,7699.91,7701.59,7698.59,7701.59,10809,280,2425,
2011-08-12_12:05,7698.59,7701.66,7698.59,7698.85,10734,274,2789,
2011-08-12_12:06,7695.59,7695.59,7689.22,7689.22,16978,547,5008,
2011-08-12_12:07,7688.44,7692.04,7688.44,7692.04,15066,459,3328,
2011-08-12_12:08,7691.83,7691.83,7689.99,7690.99,16017,430,3413,
2011-08-12_12:09,7689.19,7693.00,7689.19,7693.00,10018,290,2494,
2011-08-12_12:10,7693.12,7695.68,7693.12,7695.52,10163,271,2824,
2011-08-12_12:11,7696.83,7699.45,7696.83,7699.45,7717,204,2141,
2011-08-12_12:12,7701.27,7701.38,7700.31,7701.38,10434,264,2213,
2011-08-12_12:13,7701.75,7702.45,7700.89,7700.89,10103,299,2604,
2011-08-12_12:14,7699.16,7699.56,7696.06,7696.06,10651,332,3068,
2011-08-12_12:15,7695.43,7697.92,7695.11,7695.11,8777,236,2366,
2011-08-12_12:16,7693.38,7697.19,7693.38,7697.19,9375,256,2261,
2011-08-12_12:17,7695.50,7695.50,7693.28,7694.06,11590,317,3040,
2011-08-12_12:18,7693.70,7694.24,7692.05,7694.05,8371,241,2225,
2011-08-12_12:19,7691.97,7694.32,7691.97,7694.32,8799,238,2468,
2011-08-12_12:20,7692.67,7696.02,7692.67,7696.02,7963,224,2099,
2011-08-12_12:21,7693.80,7698.88,7693.80,7698.74,8049,230,2240,
2011-08-12_12:22,7699.02,7702.77,7699.02,7702.65,9414,271,2227,
2011-08-12_12:23,7701.52,7706.14,7701.52,7705.66,8200,275,2227,
2011-08-12_12:24,7706.90,7707.64,7704.64,7707.64,9331,265,2296,
2011-08-12_12:25,7707.72,7710.40,7706.39,7710.40,8736,271,2062,
2011-08-12_12:26,7711.21,7714.44,7711.02,7714.44,9042,252,2341,
2011-08-12_12:27,7709.83,7713.75,7709.83,7713.75,10055,279,2487,
2011-08-12_12:28,7713.65,7718.08,7713.65,7718.08,8309,256,2354,
2011-08-12_12:29,7718.80,7718.80,7716.23,7717.21,9163,241,2343,
2011-08-12_12:30,7715.63,7716.27,7715.63,7716.27,8419,230,2403,
2011-08-12_12:31,7717.49,7718.82,7716.50,7718.66,8185,235,2086,
2011-08-12_12:32,7718.95,7719.30,7717.08,7719.30,9867,314,2582,
2011-08-12_12:33,7717.96,7717.96,7714.72,7714.72,10688,305,2620,
2011-08-12_12:34,7710.98,7712.36,7710.98,7711.47,9167,241,2421,
2011-08-12_12:35,7710.01,7710.01,7705.64,7705.64,13319,354,3482,
2011-08-12_12:36,7704.58,7704.58,7699.00,7699.00,18739,459,4385,
2011-08-12_12:37,7698.26,7698.26,7693.13,7693.13,21070,547,4813,
2011-08-12_12:38,7689.45,7689.45,7685.95,7686.96,24778,694,5515,
2011-08-12_12:39,7684.54,7684.54,7680.33,7680.33,21317,649,5102,
2011-08-12_12:40,7681.07,7681.07,7675.47,7675.47,21242,690,5260,
2011-08-12_12:41,7671.84,7671.84,7668.07,7668.07,26602,867,7166,
2011-08-12_12:42,7666.20,7666.20,7663.49,7663.49,26752,770,5960,
2011-08-12_12:43,7661.55,7663.30,7661.55,7663.30,18984,507,4394,
2011-08-12_12:44,7662.74,7664.86,7662.24,7664.86,16626,477,3922,
2011-08-12_12:45,7665.76,7672.38,7665.76,7672.38,13401,334,3334,
2011-08-12_12:46,7671.16,7674.74,7671.16,7674.44,10813,282,3005,
2011-08-12_12:47,7673.05,7677.86,7673.05,7677.86,11122,315,2752,
2011-08-12_12:48,7679.74,7682.41,7679.74,7680.28,13114,350,3158,
2011-08-12_12:49,7679.30,7680.27,7676.01,7676.01,12563,361,3367,
2011-08-12_12:50,7674.72,7674.72,7671.74,7671.74,12683,365,3768,
2011-08-12_12:51,7668.51,7668.51,7660.80,7660.80,27504,775,7680,
2011-08-12_12:52,7657.58,7657.58,7655.92,7655.92,21414,611,5431,
2011-08-12_12:53,7655.10,7655.10,7650.05,7650.05,19931,571,5377,
2011-08-12_12:54,7649.13,7650.79,7648.04,7650.79,18373,544,4464,
2011-08-12_12:55,7652.06,7653.28,7650.23,7653.28,16495,474,4049,
2011-08-12_12:56,7652.61,7658.97,7652.61,7658.97,13600,349,3348,
2011-08-12_12:57,7658.69,7661.38,7658.69,7661.38,12501,340,3099,
2011-08-12_12:58,7662.67,7664.76,7661.49,7664.76,12735,350,3013,
2011-08-12_12:59,7665.22,7667.46,7665.22,7667.46,12279,345,2912,
2011-08-12_13:00,7665.36,7665.36,7663.99,7663.99,13339,336,3586,
2011-08-12_13:01,7662.35,7662.43,7662.07,7662.08,13142,412,3535,
2011-08-12_13:02,7662.49,7668.32,7662.49,7668.16,12346,340,2993,
2011-08-12_13:03,7666.85,7675.40,7666.85,7675.40,11086,305,2827,
2011-08-12_13:04,7674.81,7679.46,7674.81,7679.46,11054,267,2774,
2011-08-12_13:05,7676.79,7681.10,7676.79,7679.16,12748,316,3016,
2011-08-12_13:06,7677.28,7679.98,7677.28,7679.55,10826,322,2992,
2011-08-12_13:07,7680.09,7682.71,7680.09,7682.71,10010,282,2639,
2011-08-12_13:08,7682.46,7682.46,7677.07,7680.03,11647,281,2944,
2011-08-12_13:09,7680.18,7681.92,7679.48,7681.71,10257,248,2610,
2011-08-12_13:10,7681.07,7681.07,7679.11,7680.53,11519,275,3203,
2011-08-12_13:11,7677.82,7680.46,7677.82,7679.01,10429,320,2712,
2011-08-12_13:12,7677.41,7679.45,7677.41,7678.44,11810,310,2900,
2011-08-12_13:13,7675.31,7678.78,7675.31,7678.78,13119,394,2972,
2011-08-12_13:14,7677.63,7677.91,7676.57,7676.57,11818,298,2934,
2011-08-12_13:15,7674.31,7677.04,7674.31,7677.02,13645,365,3217,
2011-08-12_13:16,7675.62,7677.76,7675.62,7675.97,14147,360,3373,
2011-08-12_13:17,7674.05,7676.52,7674.05,7675.71,14471,331,3240,
2011-08-12_13:18,7673.51,7676.16,7673.51,7675.57,15672,414,3938,
2011-08-12_13:19,7674.17,7674.17,7669.97,7669.97,18702,557,4405,
2011-08-12_13:20,7668.59,7668.59,7656.95,7656.95,26901,875,6294,
2011-08-12_13:21,7654.75,7654.75,7651.24,7652.50,28934,908,7230,
2011-08-12_13:22,7650.15,7651.35,7650.15,7650.31,32435,912,7249,
2011-08-12_13:23,7651.84,7651.84,7649.51,7649.51,24936,709,5775,
2011-08-12_13:24,7647.67,7651.83,7647.67,7651.73,26054,722,6253,
2011-08-12_13:25,7653.81,7657.86,7653.81,7656.86,24172,680,5526,
2011-08-12_13:26,7656.86,7656.86,7656.86,7656.86,0,0,0,
2011-08-12_13:27,7656.86,7656.86,7656.86,7656.86,0,0,0,
2011-08-12_13:28,7656.86,7656.86,7656.86,7656.86,0,0,0,
2011-08-12_13:29,7656.86,7656.86,7656.86,7656.86,0,0,0,
2011-08-12_13:30,7656.86,7656.86,7637.02,7637.02,185963,6873,39029,
2011-08-15_09:01,7769.17,7775.82,7769.17,7775.82,77302,3077,22610,
2011-08-15_09:02,7773.26,7773.26,7767.79,7767.79,28502,1095,8155,
2011-08-15_09:03,7764.66,7764.66,7760.39,7760.39,30344,980,7720,
2011-08-15_09:04,7762.08,7766.68,7761.07,7766.68,32704,870,7358,
2011-08-15_09:05,7776.31,7778.76,7775.46,7778.59,33018,910,7240,
2011-08-15_09:06,7780.86,7788.70,7780.86,7788.70,37684,1126,8192,
2011-08-15_09:07,7788.63,7789.75,7788.48,7788.48,36475,982,7409,
2011-08-15_09:08,7788.68,7788.68,7785.52,7785.52,31506,797,6867,
2011-08-15_09:09,7782.80,7782.80,7779.20,7779.20,31690,700,6180,
2011-08-15_09:10,7778.66,7778.66,7776.01,7776.01,22107,626,5241,
2011-08-15_09:11,7774.82,7774.82,7772.92,7772.93,24624,617,5534,
2011-08-15_09:12,7773.34,7775.41,7773.34,7775.41,25417,722,5410,
2011-08-15_09:13,7773.28,7773.28,7771.39,7771.39,27272,602,5123,
2011-08-15_09:14,7770.84,7770.84,7767.36,7767.36,23463,522,4893,
2011-08-15_09:15,7768.47,7771.29,7768.47,7770.98,20934,548,4715,
2011-08-15_09:16,7771.10,7772.97,7771.10,7772.97,21310,547,4722,
2011-08-15_09:17,7773.86,7775.27,7773.86,7775.27,23455,528,5020,
2011-08-15_09:18,7774.00,7774.72,7774.00,7774.00,18853,465,4553,
2011-08-15_09:19,7774.84,7774.84,7774.19,7774.44,23496,638,4757,
2011-08-15_09:20,7774.44,7775.77,7774.24,7775.77,20969,565,4607,
2011-08-15_09:21,7775.62,7775.62,7773.73,7773.76,19682,498,4537,
2011-08-15_09:22,7773.25,7773.79,7773.25,7773.79,20750,508,4327,
2011-08-15_09:23,7770.93,7771.39,7770.50,7770.50,18386,458,4140,
2011-08-15_09:24,7771.12,7771.79,7769.97,7769.97,23693,552,4740,
2011-08-15_09:25,7770.42,7772.53,7770.00,7770.00,20085,557,4921,
2011-08-15_09:26,7770.71,7771.29,7770.71,7771.29,23800,692,4602,
2011-08-15_09:27,7770.82,7775.18,7770.82,7775.18,24966,737,4376,
2011-08-15_09:28,7775.70,7777.33,7775.70,7777.33,18982,475,4275,
2011-08-15_09:29,7778.08,7779.86,7778.08,7779.75,17633,406,4096,
2011-08-15_09:30,7782.07,7782.07,7780.52,7780.78,16130,418,4438,
2011-08-15_09:31,7781.20,7781.20,7779.89,7779.89,17241,421,3997,
2011-08-15_09:32,7780.42,7781.27,7780.20,7780.91,14315,349,3585,
2011-08-15_09:33,7780.68,7784.14,7780.68,7784.14,14720,367,3672,
2011-08-15_09:34,7783.83,7785.57,7783.83,7785.57,17716,515,4277,
2011-08-15_09:35,7785.39,7788.69,7785.39,7787.32,15202,474,4095,
2011-08-15_09:36,7788.19,7789.35,7788.10,7788.10,17799,556,4289,
2011-08-15_09:37,7788.74,7788.74,7788.20,7788.41,17496,478,3921,
2011-08-15_09:38,7788.94,7788.94,7786.88,7786.88,16687,452,4076,
2011-08-15_09:39,7786.68,7786.88,7785.84,7785.84,17307,432,3824,
2011-08-15_09:40,7782.91,7782.91,7780.55,7781.09,18060,434,3797,
2011-08-15_09:41,7780.14,7780.14,7779.34,7779.34,15372,395,3520,
2011-08-15_09:42,7779.10,7781.32,7779.10,7780.21,16558,468,3597,
2011-08-15_09:43,7780.04,7780.59,7779.84,7780.59,16195,446,3600,
2011-08-15_09:44,7779.38,7781.65,7779.38,7781.65,12839,360,3092,
2011-08-15_09:45,7780.46,7780.46,7779.82,7779.82,13255,298,2866,
2011-08-15_09:46,7779.45,7782.34,7779.45,7781.79,10616,265,2657,
2011-08-15_09:47,7780.92,7780.92,7780.51,7780.51,11118,279,2587,
2011-08-15_09:48,7780.73,7781.93,7780.55,7781.93,13864,380,3008,
2011-08-15_09:49,7782.19,7782.53,7782.10,7782.44,13346,341,2989,
2011-08-15_09:50,7781.83,7782.82,7781.83,7782.82,14101,410,3037,
2011-08-15_09:51,7784.11,7784.11,7782.30,7782.30,12582,345,3048,
2011-08-15_09:52,7782.94,7782.94,7782.46,7782.85,12307,322,3076,
2011-08-15_09:53,7783.01,7783.08,7782.43,7782.43,11599,311,3101,
2011-08-15_09:54,7782.77,7783.36,7781.74,7783.36,27143,816,3590,
2011-08-15_09:55,7782.78,7783.54,7781.82,7782.42,13785,319,2974,
2011-08-15_09:56,7782.12,7782.12,7781.52,7782.03,12678,303,2820,
2011-08-15_09:57,7782.26,7782.26,7781.30,7781.30,11838,302,2688,
2011-08-15_09:58,7782.03,7782.03,7779.51,7779.51,10708,265,2666,
2011-08-15_09:59,7779.94,7780.56,7779.94,7780.19,11104,287,2768,
2011-08-15_10:00,7780.19,7780.19,7778.33,7778.33,9561,238,2204,
2011-08-15_10:01,7777.35,7777.35,7776.27,7776.57,11558,257,2447,
2011-08-15_10:02,7775.83,7775.83,7775.20,7775.20,13687,365,2897,
2011-08-15_10:03,7774.52,7774.52,7770.53,7770.53,14709,405,2836,
2011-08-15_10:04,7769.76,7771.40,7769.40,7769.40,12724,352,2766,
2011-08-15_10:05,7769.32,7769.32,7768.35,7768.35,12937,320,2912,
2011-08-15_10:06,7766.97,7766.97,7765.12,7765.12,13147,264,2681,
2011-08-15_10:07,7763.77,7767.47,7763.77,7767.47,16733,342,3213,
2011-08-15_10:08,7767.31,7767.31,7766.23,7767.21,14058,395,3095,
2011-08-15_10:09,7768.44,7771.68,7768.44,7771.68,12116,294,2605,
2011-08-15_10:10,7773.06,7773.06,7771.08,7771.08,10471,224,2197,
2011-08-15_10:11,7772.92,7772.92,7771.79,7772.66,10178,248,2203,
2011-08-15_10:12,7772.43,7774.01,7772.43,7773.42,9021,221,2020,
2011-08-15_10:13,7774.22,7774.22,7773.06,7773.53,9689,263,2245,
2011-08-15_10:14,7773.40,7773.40,7772.58,7772.81,7998,224,2139,
2011-08-15_10:15,7771.35,7773.08,7771.35,7772.99,8700,228,2016,
2011-08-15_10:16,7772.96,7773.39,7772.62,7773.27,9684,243,2229,
2011-08-15_10:17,7770.92,7771.57,7770.92,7770.95,7508,183,1784,
2011-08-15_10:18,7770.79,7771.62,7770.79,7770.94,8113,211,2024,
2011-08-15_10:19,7770.07,7770.07,7767.95,7767.95,8230,212,2044,
2011-08-15_10:20,7768.04,7768.72,7767.87,7767.87,9231,189,1891,
2011-08-15_10:21,7767.98,7767.98,7766.20,7766.28,8382,194,2016,
2011-08-15_10:22,7765.91,7765.91,7759.95,7759.95,11225,316,2898,
2011-08-15_10:23,7760.13,7761.26,7759.22,7759.22,13706,387,3013,
2011-08-15_10:24,7757.86,7757.86,7756.99,7756.99,12894,334,2856,
2011-08-15_10:25,7757.73,7757.73,7756.44,7756.44,12701,356,3022,
2011-08-15_10:26,7756.22,7757.29,7756.22,7757.29,12299,312,2793,
2011-08-15_10:27,7755.70,7756.08,7755.70,7756.08,11639,271,2437,
2011-08-15_10:28,7755.46,7756.20,7754.71,7756.20,10430,288,2285,
2011-08-15_10:29,7755.48,7755.65,7755.04,7755.04,11031,252,2185,
2011-08-15_10:30,7755.26,7755.26,7754.40,7754.49,8287,197,1886,
2011-08-15_10:31,7753.91,7754.69,7753.91,7753.99,10012,251,2087,
2011-08-15_10:32,7753.86,7753.86,7751.48,7751.79,10302,223,2098,
2011-08-15_10:33,7752.27,7752.32,7751.30,7751.36,9737,222,2107,
2011-08-15_10:34,7750.87,7751.76,7750.73,7750.73,8821,211,2063,
2011-08-15_10:35,7750.48,7750.48,7749.25,7749.25,7562,202,1836,
2011-08-15_10:36,7749.67,7750.41,7749.67,7750.12,7724,194,1788,
2011-08-15_10:37,7749.79,7750.51,7749.79,7750.51,6135,155,1551,
2011-08-15_10:38,7749.97,7750.36,7749.97,7750.06,7103,181,1757,
2011-08-15_10:39,7749.15,7749.15,7748.46,7748.81,8628,266,2030,
2011-08-15_10:40,7749.61,7754.39,7749.61,7754.39,9012,272,2385,
2011-08-15_10:41,7757.30,7758.33,7757.30,7758.33,13472,316,2533,
2011-08-15_10:42,7757.93,7763.95,7757.93,7763.95,10682,291,2559,
2011-08-15_10:43,7763.65,7765.10,7763.65,7765.10,9257,234,2039,
2011-08-15_10:44,7763.06,7765.14,7763.06,7765.14,7626,229,1802,
2011-08-15_10:45,7764.48,7764.95,7764.48,7764.84,7737,194,1739,
2011-08-15_10:46,7766.33,7766.33,7764.57,7764.57,6715,193,1727,
2011-08-15_10:47,7765.27,7767.05,7765.27,7767.00,7872,226,2049,
2011-08-15_10:48,7764.62,7767.55,7764.62,7764.94,7773,228,1971,
2011-08-15_10:49,7766.52,7766.52,7765.64,7765.95,9267,226,2109,
2011-08-15_10:50,7765.46,7765.88,7765.13,7765.45,7935,255,2055,
2011-08-15_10:51,7765.22,7766.33,7765.22,7765.57,7307,192,1899,
2011-08-15_10:52,7764.98,7765.31,7764.61,7765.06,7341,204,1835,
2011-08-15_10:53,7765.22,7765.46,7764.59,7764.59,7511,195,1866,
2011-08-15_10:54,7763.44,7767.06,7763.44,7765.40,7644,211,2078,
2011-08-15_10:55,7763.59,7765.84,7763.59,7764.73,7337,160,1766,
2011-08-15_10:56,7764.31,7764.31,7763.73,7763.80,7012,161,1875,
2011-08-15_10:57,7764.39,7764.39,7763.15,7763.15,7103,164,1884,
2011-08-15_10:58,7763.93,7764.09,7761.56,7761.56,7479,187,1881,
2011-08-15_10:59,7762.17,7762.17,7760.21,7761.36,8055,216,2110,
2011-08-15_11:00,7760.80,7761.46,7760.49,7760.65,8879,217,2086,
2011-08-15_11:01,7759.58,7759.68,7758.21,7758.23,8390,212,2197,
2011-08-15_11:02,7757.65,7757.65,7756.39,7756.43,6059,165,1716,
2011-08-15_11:03,7756.43,7757.05,7755.26,7755.79,7818,197,2125,
2011-08-15_11:04,7755.59,7757.75,7755.59,7757.11,8043,247,2308,
2011-08-15_11:05,7755.33,7755.43,7754.41,7754.41,7358,184,1792,
2011-08-15_11:06,7754.29,7756.77,7754.29,7756.77,7190,206,1949,
2011-08-15_11:07,7756.81,7756.90,7754.97,7754.97,7632,232,1930,
2011-08-15_11:08,7757.48,7758.26,7757.24,7757.24,6679,210,1817,
2011-08-15_11:09,7758.23,7758.51,7756.94,7758.42,7221,183,1734,
2011-08-15_11:10,7757.40,7758.36,7757.40,7758.36,6331,160,1605,
2011-08-15_11:11,7762.23,7762.23,7760.56,7761.07,5851,165,1653,
2011-08-15_11:12,7761.60,7761.60,7760.48,7760.48,8793,222,2068,
2011-08-15_11:13,7761.66,7761.86,7761.22,7761.86,7657,212,1841,
2011-08-15_11:14,7763.22,7763.67,7763.22,7763.67,7219,206,1765,
2011-08-15_11:15,7763.83,7764.37,7763.33,7763.33,6338,188,1806,
2011-08-15_11:16,7764.16,7764.16,7763.12,7763.60,8038,204,1927,
2011-08-15_11:17,7765.83,7767.53,7765.83,7767.28,7838,202,1842,
2011-08-15_11:18,7767.26,7767.78,7767.26,7767.70,6641,227,1824,
2011-08-15_11:19,7767.32,7769.13,7767.32,7769.13,7776,287,2112,
2011-08-15_11:20,7769.56,7771.41,7769.56,7771.41,7740,257,1943,
2011-08-15_11:21,7771.14,7772.58,7771.14,7772.58,8303,205,1931,
2011-08-15_11:22,7773.36,7773.36,7771.34,7773.18,9284,211,1869,
2011-08-15_11:23,7773.30,7773.80,7773.24,7773.24,6709,185,1718,
2011-08-15_11:24,7774.09,7774.09,7773.43,7773.43,8460,221,1926,
2011-08-15_11:25,7773.06,7773.23,7772.58,7772.58,7434,214,1889,
2011-08-15_11:26,7774.26,7774.67,7774.23,7774.67,6806,245,1825,
2011-08-15_11:27,7774.07,7775.99,7774.07,7775.84,7510,243,1969,
2011-08-15_11:28,7776.10,7776.10,7774.73,7775.92,7498,197,1793,
2011-08-15_11:29,7775.75,7777.02,7775.75,7777.02,7375,185,1718,
2011-08-15_11:30,7777.53,7778.84,7776.29,7778.84,9292,243,2141,
2011-08-15_11:31,7780.90,7781.84,7780.27,7781.70,12139,401,2693,
2011-08-15_11:32,7782.74,7783.72,7782.74,7783.18,8786,281,2180,
2011-08-15_11:33,7782.86,7783.20,7782.02,7782.62,9834,261,2066,
2011-08-15_11:34,7782.31,7783.56,7782.31,7783.56,9296,256,2244,
2011-08-15_11:35,7782.79,7783.08,7780.54,7780.54,8711,229,1954,
2011-08-15_11:36,7780.67,7780.83,7779.92,7780.83,8145,231,2011,
2011-08-15_11:37,7779.75,7780.75,7779.20,7779.20,8818,226,1971,
2011-08-15_11:38,7778.80,7778.80,7778.07,7778.07,7112,198,1887,
2011-08-15_11:39,7778.42,7778.42,7776.98,7777.97,7640,178,1794,
2011-08-15_11:40,7776.69,7778.32,7776.08,7776.08,7840,206,2042,
2011-08-15_11:41,7775.70,7775.77,7774.85,7774.85,8233,207,2009,
2011-08-15_11:42,7774.86,7775.72,7774.15,7775.72,5705,167,1491,
2011-08-15_11:43,7773.56,7776.47,7773.56,7776.47,6396,174,1611,
2011-08-15_11:44,7775.42,7775.92,7775.42,7775.90,5982,168,1616,
2011-08-15_11:45,7775.20,7776.61,7775.20,7775.89,7143,178,1446,
2011-08-15_11:46,7775.87,7776.58,7775.87,7776.58,6021,175,1858,
2011-08-15_11:47,7776.20,7777.48,7776.20,7777.12,4649,150,1532,
2011-08-15_11:48,7777.42,7777.83,7777.28,7777.37,6046,180,1596,
2011-08-15_11:49,7776.81,7776.81,7775.90,7776.26,7579,263,2128,
2011-08-15_11:50,7777.16,7777.16,7776.29,7777.06,7336,212,1954,
2011-08-15_11:51,7776.99,7778.25,7776.99,7777.71,6374,180,1835,
2011-08-15_11:52,7777.13,7778.41,7777.13,7778.41,6472,179,1762,
2011-08-15_11:53,7778.54,7778.54,7777.57,7778.50,6603,170,1730,
2011-08-15_11:54,7778.07,7779.46,7777.93,7779.03,6702,213,1780,
2011-08-15_11:55,7778.92,7779.78,7778.39,7779.78,7251,188,1741,
2011-08-15_11:56,7780.44,7780.44,7777.93,7778.86,6590,174,1667,
2011-08-15_11:57,7779.08,7779.39,7778.23,7778.25,7201,201,1733,
2011-08-15_11:58,7778.26,7780.22,7778.26,7780.15,5958,203,1663,
2011-08-15_11:59,7780.65,7780.65,7779.31,7779.31,7153,180,1805,
2011-08-15_12:00,7778.88,7780.56,7778.88,7779.45,7924,195,1886,
2011-08-15_12:01,7779.34,7780.24,7779.07,7779.15,6559,172,1720,
2011-08-15_12:02,7780.31,7780.31,7777.83,7777.83,6526,193,1784,
2011-08-15_12:03,7774.94,7777.01,7774.75,7774.75,6711,179,2099,
2011-08-15_12:04,7774.97,7776.82,7774.08,7776.82,5669,164,1857,
2011-08-15_12:05,7775.38,7775.83,7775.03,7775.83,7316,168,1805,
2011-08-15_12:06,7775.23,7776.98,7775.23,7776.98,6404,159,1673,
2011-08-15_12:07,7778.29,7778.29,7774.96,7776.21,6482,183,1963,
2011-08-15_12:08,7774.11,7777.70,7774.11,7777.23,5905,160,1687,
2011-08-15_12:09,7776.33,7777.72,7776.33,7777.72,5441,137,1489,
2011-08-15_12:10,7777.87,7778.84,7777.60,7778.33,5669,158,1534,
2011-08-15_12:11,7778.63,7779.11,7778.63,7778.65,7972,219,1934,
2011-08-15_12:12,7778.79,7780.00,7778.79,7779.56,7998,201,1991,
2011-08-15_12:13,7779.32,7780.91,7779.31,7779.31,9425,228,2065,
2011-08-15_12:14,7780.42,7780.65,7779.56,7779.99,7696,189,1917,
2011-08-15_12:15,7780.73,7780.73,7779.26,7780.40,7775,215,1992,
2011-08-15_12:16,7780.63,7781.71,7780.43,7781.71,6997,196,1853,
2011-08-15_12:17,7782.22,7782.22,7779.69,7779.69,7512,186,1935,
2011-08-15_12:18,7779.34,7781.25,7779.34,7780.93,7946,206,1908,
2011-08-15_12:19,7780.68,7782.15,7780.68,7782.15,9032,255,2164,
2011-08-15_12:20,7781.80,7782.57,7781.80,7782.57,8608,220,2046,
2011-08-15_12:21,7783.07,7783.69,7782.23,7783.69,9689,248,2156,
2011-08-15_12:22,7784.43,7784.69,7783.50,7784.69,8582,265,2291,
2011-08-15_12:23,7783.96,7784.43,7783.96,7784.42,9189,265,2050,
2011-08-15_12:24,7783.72,7783.95,7782.36,7783.85,7106,208,1916,
2011-08-15_12:25,7783.48,7784.05,7783.48,7783.68,7255,221,2059,
2011-08-15_12:26,7783.39,7783.39,7782.69,7782.81,9059,272,2117,
2011-08-15_12:27,7783.16,7783.16,7781.06,7781.69,7331,214,1931,
2011-08-15_12:28,7781.82,7784.33,7781.82,7784.14,9914,268,2276,
2011-08-15_12:29,7785.98,7785.98,7785.36,7785.82,8923,214,1978,
2011-08-15_12:30,7786.11,7786.73,7786.11,7786.46,9440,258,2104,
2011-08-15_12:31,7786.30,7786.36,7785.70,7785.70,7473,203,1876,
2011-08-15_12:32,7785.98,7787.02,7785.98,7786.30,7802,252,1981,
2011-08-15_12:33,7787.03,7787.03,7786.48,7786.50,8658,257,2085,
2011-08-15_12:34,7786.70,7787.26,7786.30,7786.74,8983,281,2314,
2011-08-15_12:35,7786.87,7787.77,7786.83,7787.77,10664,327,2649,
2011-08-15_12:36,7788.03,7788.96,7788.03,7788.96,10790,289,2231,
2011-08-15_12:37,7788.72,7789.19,7788.55,7788.55,11178,277,2517,
2011-08-15_12:38,7789.09,7789.55,7789.07,7789.55,8363,245,2268,
2011-08-15_12:39,7789.79,7790.68,7789.22,7790.68,9458,275,2259,
2011-08-15_12:40,7791.33,7792.23,7790.53,7792.23,12727,338,2527,
2011-08-15_12:41,7793.32,7795.83,7793.32,7795.42,11509,378,2753,
2011-08-15_12:42,7795.04,7795.04,7793.94,7794.81,13642,353,2744,
2011-08-15_12:43,7795.94,7797.89,7795.94,7797.89,13283,379,3042,
2011-08-15_12:44,7798.71,7800.96,7798.71,7800.96,18952,633,3511,
2011-08-15_12:45,7802.25,7803.36,7802.25,7803.03,14384,377,2940,
2011-08-15_12:46,7804.26,7810.61,7804.26,7810.61,23696,675,4415,
2011-08-15_12:47,7810.95,7811.06,7810.46,7811.06,17471,523,3758,
2011-08-15_12:48,7811.42,7811.42,7810.69,7811.26,15845,481,3661,
2011-08-15_12:49,7810.01,7811.58,7809.99,7809.99,15074,418,3329,
2011-08-15_12:50,7810.10,7810.23,7807.30,7807.30,12829,358,3014,
2011-08-15_12:51,7807.54,7808.39,7805.48,7805.48,11943,311,2746,
2011-08-15_12:52,7803.69,7803.69,7802.29,7802.29,11217,292,2621,
2011-08-15_12:53,7802.54,7802.54,7797.67,7797.67,11484,279,2451,
2011-08-15_12:54,7797.44,7797.92,7796.33,7797.92,10309,252,2306,
2011-08-15_12:55,7797.50,7803.08,7797.50,7799.94,9504,262,2479,
2011-08-15_12:56,7799.70,7799.70,7799.23,7799.34,9979,271,2444,
2011-08-15_12:57,7798.90,7802.04,7798.90,7802.04,11690,353,2880,
2011-08-15_12:58,7800.15,7802.78,7800.15,7802.78,10603,262,2547,
2011-08-15_12:59,7802.99,7802.99,7801.75,7802.56,8850,259,2467,
2011-08-15_13:00,7803.22,7804.56,7803.22,7804.56,9603,241,2277,
2011-08-15_13:01,7804.91,7804.91,7803.39,7804.79,10593,264,2386,
2011-08-15_13:02,7804.26,7804.26,7802.58,7802.58,13780,283,2577,
2011-08-15_13:03,7802.69,7802.87,7801.93,7801.93,12972,274,2805,
2011-08-15_13:04,7803.76,7803.76,7802.41,7803.29,11576,294,2657,
2011-08-15_13:05,7803.02,7803.96,7803.00,7803.96,13249,297,2890,
2011-08-15_13:06,7802.77,7802.77,7800.92,7801.59,11449,310,2622,
2011-08-15_13:07,7801.31,7801.39,7800.43,7801.39,11039,241,2408,
2011-08-15_13:08,7801.42,7801.42,7800.42,7800.73,10640,285,2692,
2011-08-15_13:09,7799.07,7801.12,7799.07,7801.12,11692,318,2564,
2011-08-15_13:10,7799.73,7800.48,7799.73,7800.48,11806,330,2930,
2011-08-15_13:11,7798.46,7799.39,7798.33,7799.08,13275,352,3074,
2011-08-15_13:12,7797.98,7798.04,7797.86,7797.91,12223,304,2874,
2011-08-15_13:13,7797.24,7797.24,7796.72,7797.11,12344,296,2731,
2011-08-15_13:14,7796.75,7797.29,7795.70,7796.82,13643,375,3295,
2011-08-15_13:15,7796.54,7796.76,7796.36,7796.36,14994,382,3481,
2011-08-15_13:16,7796.27,7796.27,7795.41,7795.55,12419,306,3177,
2011-08-15_13:17,7794.53,7796.11,7794.53,7795.60,14881,404,3749,
2011-08-15_13:18,7795.93,7795.93,7795.38,7795.60,16666,752,3816,
2011-08-15_13:19,7796.72,7798.72,7796.72,7798.72,14795,472,3234,
2011-08-15_13:20,7799.04,7800.82,7799.04,7800.82,15553,480,3737,
2011-08-15_13:21,7800.99,7802.87,7800.99,7802.87,18005,483,4037,
2011-08-15_13:22,7803.98,7803.98,7801.45,7802.61,17894,479,3966,
2011-08-15_13:23,7802.10,7803.27,7802.10,7802.75,19689,516,4759,
2011-08-15_13:24,7802.94,7805.58,7802.94,7804.79,25261,614,5372,
2011-08-15_13:25,7806.70,7806.70,7805.53,7805.66,24617,591,5282,
2011-08-15_13:26,7805.66,7805.66,7805.66,7805.66,0,0,0,
2011-08-15_13:27,7805.66,7805.66,7805.66,7805.66,0,0,0,
2011-08-15_13:28,7805.66,7805.66,7805.66,7805.66,0,0,0,
2011-08-15_13:29,7805.66,7805.66,7805.66,7805.66,0,0,0,
2011-08-15_13:30,7805.66,7819.39,7805.66,7819.39,143005,5122,31277,
2011-08-16_09:01,7886.93,7891.00,7886.93,7890.50,88002,4453,26591,
2011-08-16_09:02,7895.75,7896.19,7892.73,7896.19,33145,1712,10369,
2011-08-16_09:03,7891.97,7892.36,7889.36,7889.36,38663,1587,10045,
2011-08-16_09:04,7889.14,7889.14,7881.81,7881.81,42981,1366,9588,
2011-08-16_09:05,7883.20,7883.20,7881.08,7881.08,40193,1074,8609,
2011-08-16_09:06,7880.82,7880.82,7877.83,7877.83,39965,986,7578,
2011-08-16_09:07,7875.73,7876.62,7873.75,7873.75,41090,1008,7718,
2011-08-16_09:08,7865.56,7865.56,7855.16,7855.16,45362,1142,9887,
2011-08-16_09:09,7855.06,7855.06,7851.48,7851.58,37497,965,8010,
2011-08-16_09:10,7849.22,7852.28,7849.22,7851.90,34334,865,7334,
2011-08-16_09:11,7852.76,7854.91,7852.76,7854.91,26504,725,6362,
2011-08-16_09:12,7853.36,7853.36,7845.69,7845.69,32739,839,8047,
2011-08-16_09:13,7841.15,7841.15,7836.50,7836.50,32232,831,7314,
2011-08-16_09:14,7834.06,7834.06,7830.58,7831.84,35223,898,7149,
2011-08-16_09:15,7829.86,7829.86,7828.44,7829.84,27987,739,6321,
2011-08-16_09:16,7831.79,7833.27,7830.58,7833.27,22888,638,5633,
2011-08-16_09:17,7831.45,7833.65,7831.45,7832.92,25061,617,5963,
2011-08-16_09:18,7835.45,7837.00,7835.45,7836.97,23398,625,6088,
2011-08-16_09:19,7836.53,7840.74,7836.53,7840.74,26325,736,6189,
2011-08-16_09:20,7840.72,7846.82,7840.72,7846.82,26129,716,6519,
2011-08-16_09:21,7844.30,7850.18,7844.30,7850.18,25736,694,6418,
2011-08-16_09:22,7848.91,7848.91,7843.76,7843.76,27979,725,6737,
2011-08-16_09:23,7838.18,7838.18,7832.37,7832.37,32049,825,9496,
2011-08-16_09:24,7825.32,7825.32,7818.43,7818.43,33134,832,8151,
2011-08-16_09:25,7816.88,7816.88,7808.22,7808.22,32432,876,8431,
2011-08-16_09:26,7802.19,7802.19,7794.49,7794.49,37319,990,10446,
2011-08-16_09:27,7792.35,7793.64,7792.35,7793.64,31010,819,7225,
2011-08-16_09:28,7793.44,7793.44,7792.56,7793.39,26056,612,6098,
2011-08-16_09:29,7794.15,7796.18,7794.15,7796.18,21610,519,5238,
2011-08-16_09:30,7796.65,7800.59,7796.65,7800.59,17965,463,4495,
2011-08-16_09:31,7804.72,7810.26,7804.72,7810.26,20772,601,4876,
2011-08-16_09:32,7812.99,7813.59,7812.64,7812.90,20192,636,5774,
2011-08-16_09:33,7814.11,7814.11,7813.18,7813.40,18749,555,5133,
2011-08-16_09:34,7814.37,7815.05,7813.70,7813.70,16187,449,4301,
2011-08-16_09:35,7816.74,7817.41,7815.29,7815.29,14909,367,3931,
2011-08-16_09:36,7818.19,7819.79,7818.19,7819.08,13091,345,3555,
2011-08-16_09:37,7819.85,7821.70,7819.85,7821.70,12561,378,3478,
2011-08-16_09:38,7822.35,7826.05,7822.35,7826.05,15462,475,4061,
2011-08-16_09:39,7827.55,7833.61,7827.55,7833.61,21522,645,4741,
2011-08-16_09:40,7835.45,7836.65,7835.45,7836.65,17458,443,4274,
2011-08-16_09:41,7837.89,7838.34,7837.89,7838.29,18161,467,4244,
2011-08-16_09:42,7838.59,7838.96,7838.50,7838.50,16286,459,4354,
2011-08-16_09:43,7839.71,7842.42,7839.71,7839.91,15437,478,4072,
2011-08-16_09:44,7840.83,7840.83,7839.62,7839.88,13612,472,3860,
2011-08-16_09:45,7838.99,7839.56,7836.13,7836.13,14362,506,4035,
2011-08-16_09:46,7834.46,7834.46,7829.62,7829.62,17941,564,4651,
2011-08-16_09:47,7829.35,7829.35,7826.94,7826.94,18092,510,4213,
2011-08-16_09:48,7827.76,7829.20,7825.88,7825.88,13495,372,3398,
2011-08-16_09:49,7826.43,7827.48,7825.05,7825.05,11289,377,3102,
2011-08-16_09:50,7825.73,7825.97,7823.69,7823.69,10549,302,2835,
2011-08-16_09:51,7825.11,7825.72,7823.09,7823.09,10796,259,2771,
2011-08-16_09:52,7825.26,7828.02,7825.26,7828.02,12182,246,2816,
2011-08-16_09:53,7828.48,7829.13,7827.83,7829.13,11090,268,2637,
2011-08-16_09:54,7828.32,7828.81,7827.04,7828.81,10879,269,2847,
2011-08-16_09:55,7825.18,7828.36,7825.18,7826.19,12712,373,3688,
2011-08-16_09:56,7825.43,7827.20,7825.43,7826.98,11366,302,2985,
2011-08-16_09:57,7826.89,7829.39,7826.89,7829.17,11007,302,3146,
2011-08-16_09:58,7827.95,7832.01,7827.95,7831.44,12584,348,3413,
2011-08-16_09:59,7833.29,7835.49,7833.29,7835.49,13107,361,3361,
2011-08-16_10:00,7835.65,7838.27,7835.65,7838.27,15942,457,3658,
2011-08-16_10:01,7842.49,7847.50,7842.49,7847.50,18217,568,4322,
2011-08-16_10:02,7848.17,7852.02,7848.17,7852.02,18505,608,4567,
2011-08-16_10:03,7852.03,7853.14,7851.38,7853.14,17258,519,4353,
2011-08-16_10:04,7853.34,7855.29,7853.34,7855.29,16358,468,4135,
2011-08-16_10:05,7855.49,7857.26,7855.19,7855.19,14703,420,3859,
2011-08-16_10:06,7856.16,7857.13,7856.16,7857.13,15049,446,3888,
2011-08-16_10:07,7853.76,7858.56,7853.76,7858.56,14436,371,3703,
2011-08-16_10:08,7858.51,7858.51,7855.47,7857.74,14125,387,3304,
2011-08-16_10:09,7856.52,7857.12,7856.04,7856.54,12377,331,3108,
2011-08-16_10:10,7857.49,7858.86,7855.77,7855.77,12345,326,2992,
2011-08-16_10:11,7853.13,7853.13,7851.60,7851.84,13987,361,3533,
2011-08-16_10:12,7852.46,7852.46,7850.59,7850.59,11382,324,3068,
2011-08-16_10:13,7850.32,7850.32,7848.99,7848.99,11686,304,2893,
2011-08-16_10:14,7849.26,7849.26,7847.97,7848.63,9975,246,2462,
2011-08-16_10:15,7849.53,7849.53,7848.04,7848.08,10424,274,2532,
2011-08-16_10:16,7847.19,7847.37,7846.63,7847.14,9926,277,2622,
2011-08-16_10:17,7846.92,7849.04,7846.92,7849.04,9692,284,2472,
2011-08-16_10:18,7847.45,7848.03,7847.45,7847.91,10115,302,2419,
2011-08-16_10:19,7847.44,7847.44,7842.95,7842.95,12990,328,3044,
2011-08-16_10:20,7842.55,7842.55,7839.82,7840.09,13057,400,3115,
2011-08-16_10:21,7838.58,7838.58,7835.86,7835.86,13856,409,3540,
2011-08-16_10:22,7836.59,7837.72,7836.16,7836.16,10948,331,2860,
2011-08-16_10:23,7835.33,7835.69,7834.52,7835.69,11995,340,3279,
2011-08-16_10:24,7836.25,7838.34,7836.25,7838.34,10781,270,2453,
2011-08-16_10:25,7837.62,7838.04,7837.62,7838.04,10249,265,2529,
2011-08-16_10:26,7838.24,7838.54,7835.03,7835.03,9485,238,2657,
2011-08-16_10:27,7832.66,7832.66,7827.43,7827.43,18209,487,6330,
2011-08-16_10:28,7824.79,7825.74,7824.59,7825.74,15212,408,3319,
2011-08-16_10:29,7825.13,7825.13,7823.93,7823.94,12793,379,3019,
2011-08-16_10:30,7823.68,7824.41,7823.42,7823.42,11450,338,2686,
2011-08-16_10:31,7825.07,7825.18,7824.06,7825.18,10591,292,2517,
2011-08-16_10:32,7826.75,7826.75,7823.43,7823.43,9509,263,2646,
2011-08-16_10:33,7820.02,7820.02,7817.56,7817.97,14968,428,4366,
2011-08-16_10:34,7818.10,7818.22,7813.85,7813.85,11947,340,3201,
2011-08-16_10:35,7813.02,7814.04,7813.02,7814.04,13155,359,3454,
2011-08-16_10:36,7809.12,7809.12,7806.13,7806.13,14386,441,4264,
2011-08-16_10:37,7805.69,7807.32,7805.69,7807.32,15054,384,3655,
2011-08-16_10:38,7807.51,7809.53,7807.51,7809.51,15347,332,3321,
2011-08-16_10:39,7810.14,7814.92,7810.14,7814.92,12557,303,2578,
2011-08-16_10:40,7814.31,7815.62,7814.31,7815.10,9715,242,2391,
2011-08-16_10:41,7815.89,7818.97,7815.89,7818.74,8540,226,2291,
2011-08-16_10:42,7821.00,7822.69,7820.89,7822.69,9144,228,2030,
2011-08-16_10:43,7822.99,7825.45,7822.97,7825.45,8254,251,2059,
2011-08-16_10:44,7824.68,7825.60,7824.68,7825.35,7798,237,2118,
2011-08-16_10:45,7825.92,7825.92,7824.68,7824.88,6372,183,1886,
2011-08-16_10:46,7826.77,7826.77,7820.72,7821.20,7682,244,2677,
2011-08-16_10:47,7822.56,7823.90,7822.56,7823.90,7702,217,1954,
2011-08-16_10:48,7824.63,7825.29,7824.52,7825.29,9236,202,1885,
2011-08-16_10:49,7825.37,7825.37,7825.08,7825.34,6790,172,1841,
2011-08-16_10:50,7825.82,7827.87,7825.82,7826.86,7964,197,1866,
2011-08-16_10:51,7828.07,7828.07,7825.72,7827.59,7597,201,1947,
2011-08-16_10:52,7828.01,7828.01,7827.12,7827.86,6169,190,1661,
2011-08-16_10:53,7827.36,7828.41,7827.36,7828.40,8525,222,1995,
2011-08-16_10:54,7829.56,7830.35,7829.56,7829.59,7528,231,1944,
2011-08-16_10:55,7828.79,7829.49,7826.46,7826.46,8249,250,2015,
2011-08-16_10:56,7826.93,7826.93,7823.86,7823.86,9367,259,2638,
2011-08-16_10:57,7820.80,7820.80,7818.15,7819.96,12521,383,3910,
2011-08-16_10:58,7815.21,7815.21,7812.45,7815.01,13181,363,3851,
2011-08-16_10:59,7811.51,7813.31,7811.51,7811.88,9074,269,2605,
2011-08-16_11:00,7812.36,7812.36,7808.43,7808.43,10900,306,2480,
2011-08-16_11:01,7809.18,7810.24,7808.34,7810.24,7883,237,2071,
2011-08-16_11:02,7808.51,7810.83,7808.51,7809.82,8797,241,2162,
2011-08-16_11:03,7807.83,7810.41,7807.83,7810.41,9279,245,2343,
2011-08-16_11:04,7808.41,7810.63,7808.41,7810.63,7532,208,1881,
2011-08-16_11:05,7810.94,7812.76,7810.94,7812.72,7368,208,1884,
2011-08-16_11:06,7815.75,7816.94,7815.75,7816.94,8289,222,2040,
2011-08-16_11:07,7817.94,7817.94,7817.36,7817.73,5928,203,1758,
2011-08-16_11:08,7818.08,7819.44,7818.08,7819.44,6043,174,1550,
2011-08-16_11:09,7818.14,7819.53,7818.14,7819.53,6073,150,1592,
2011-08-16_11:10,7819.23,7819.73,7818.15,7819.73,5376,154,1519,
2011-08-16_11:11,7820.86,7822.53,7820.86,7822.53,6155,188,1596,
2011-08-16_11:12,7822.29,7823.00,7821.58,7821.58,6042,188,1543,
2011-08-16_11:13,7823.06,7823.83,7823.06,7823.12,7007,181,1590,
2011-08-16_11:14,7823.43,7824.10,7823.43,7824.02,6079,152,1592,
2011-08-16_11:15,7824.35,7824.35,7816.77,7816.77,9897,292,3524,
2011-08-16_11:16,7813.99,7813.99,7811.08,7812.25,10566,338,3644,
2011-08-16_11:17,7811.31,7811.31,7809.79,7811.14,10843,288,2619,
2011-08-16_11:18,7810.72,7813.56,7810.72,7813.56,9263,245,2267,
2011-08-16_11:19,7813.15,7814.04,7812.23,7814.00,6724,194,1671,
2011-08-16_11:20,7812.35,7814.00,7812.35,7812.91,8104,228,2037,
2011-08-16_11:21,7814.02,7814.02,7813.57,7813.71,6547,182,1760,
2011-08-16_11:22,7815.00,7815.41,7813.97,7815.33,7303,200,1744,
2011-08-16_11:23,7815.87,7816.39,7815.47,7815.98,7158,185,1735,
2011-08-16_11:24,7815.73,7818.48,7815.67,7818.48,7238,178,1647,
2011-08-16_11:25,7818.93,7818.93,7817.78,7817.78,5739,173,1530,
2011-08-16_11:26,7817.57,7819.62,7817.57,7819.62,5588,147,1497,
2011-08-16_11:27,7820.06,7820.06,7819.12,7819.12,6001,147,1493,
2011-08-16_11:28,7820.31,7821.70,7820.31,7821.38,7758,246,1859,
2011-08-16_11:29,7822.57,7824.96,7822.57,7824.96,7527,204,1878,
2011-08-16_11:30,7823.51,7825.99,7823.51,7825.99,7824,218,1918,
2011-08-16_11:31,7827.09,7827.09,7824.59,7825.34,8038,240,1978,
2011-08-16_11:32,7826.82,7827.72,7826.63,7826.63,6955,181,1688,
2011-08-16_11:33,7826.81,7826.81,7825.55,7825.55,6277,165,1430,
2011-08-16_11:34,7824.40,7825.38,7824.40,7825.05,7040,170,1638,
2011-08-16_11:35,7825.55,7825.55,7823.42,7823.42,6042,144,1464,
2011-08-16_11:36,7825.28,7826.79,7825.28,7826.50,6030,153,1460,
2011-08-16_11:37,7825.75,7825.96,7824.78,7825.68,5177,183,1551,
2011-08-16_11:38,7825.38,7826.19,7825.38,7826.19,6359,192,1659,
2011-08-16_11:39,7825.87,7825.88,7824.12,7824.12,5583,134,1403,
2011-08-16_11:40,7824.56,7824.56,7822.80,7822.80,6028,165,1414,
2011-08-16_11:41,7821.36,7821.36,7817.77,7819.85,7450,237,2306,
2011-08-16_11:42,7821.08,7823.36,7821.08,7822.96,5928,167,1534,
2011-08-16_11:43,7822.69,7823.40,7822.59,7823.05,6981,191,1809,
2011-08-16_11:44,7822.78,7822.78,7822.06,7822.29,5202,146,1403,
2011-08-16_11:45,7821.77,7821.77,7819.39,7820.23,5508,163,1500,
2011-08-16_11:46,7819.38,7820.00,7819.20,7819.42,5774,192,1607,
2011-08-16_11:47,7821.84,7821.84,7817.54,7820.43,6444,156,1554,
2011-08-16_11:48,7820.83,7822.48,7818.89,7822.48,5749,146,1440,
2011-08-16_11:49,7820.38,7821.06,7818.94,7821.06,5835,166,1631,
2011-08-16_11:50,7817.39,7819.01,7817.39,7818.79,5170,148,1369,
2011-08-16_11:51,7818.59,7818.95,7817.54,7817.85,5635,154,1486,
2011-08-16_11:52,7816.82,7820.23,7816.82,7820.23,6908,156,1537,
2011-08-16_11:53,7818.61,7818.61,7816.34,7817.47,6241,210,1535,
2011-08-16_11:54,7818.14,7819.47,7816.30,7819.47,5766,150,1563,
2011-08-16_11:55,7818.37,7818.95,7818.37,7818.81,5764,169,1511,
2011-08-16_11:56,7817.30,7818.40,7816.56,7818.40,6161,144,1598,
2011-08-16_11:57,7819.18,7820.94,7819.18,7820.94,6754,177,1508,
2011-08-16_11:58,7820.19,7820.19,7820.16,7820.17,5751,158,1445,
2011-08-16_11:59,7818.80,7820.53,7818.80,7820.36,6737,194,1656,
2011-08-16_12:00,7818.57,7819.21,7818.57,7819.08,7351,215,2077,
2011-08-16_12:01,7822.88,7822.88,7821.26,7821.26,6573,184,1712,
2011-08-16_12:02,7820.48,7822.88,7820.48,7822.54,4839,159,1523,
2011-08-16_12:03,7821.07,7821.07,7819.33,7819.60,6640,191,1656,
2011-08-16_12:04,7820.28,7820.28,7817.69,7820.28,7262,184,1606,
2011-08-16_12:05,7819.58,7819.58,7815.31,7817.07,7950,212,1955,
2011-08-16_12:06,7816.45,7817.18,7816.45,7817.18,8538,246,1920,
2011-08-16_12:07,7816.44,7817.47,7815.46,7817.03,7634,183,1852,
2011-08-16_12:08,7812.77,7816.77,7812.77,7816.77,6897,219,1797,
2011-08-16_12:09,7813.18,7816.28,7813.18,7816.28,9358,242,1936,
2011-08-16_12:10,7812.56,7813.58,7812.56,7813.51,6644,152,1641,
2011-08-16_12:11,7811.34,7814.02,7811.34,7813.74,6955,193,1761,
2011-08-16_12:12,7813.62,7813.62,7810.29,7813.01,7890,201,1963,
2011-08-16_12:13,7816.12,7816.12,7814.58,7814.58,7556,206,2038,
2011-08-16_12:14,7814.17,7815.03,7813.96,7813.96,6064,167,1735,
2011-08-16_12:15,7812.66,7813.35,7810.50,7810.50,6182,221,1846,
2011-08-16_12:16,7811.05,7811.05,7806.96,7806.96,10753,279,3142,
2011-08-16_12:17,7803.78,7803.78,7792.83,7792.83,30329,979,9628,
2011-08-16_12:18,7789.55,7789.55,7785.68,7785.68,29134,802,7746,
2011-08-16_12:19,7786.15,7786.21,7785.82,7785.93,21625,600,5044,
2011-08-16_12:20,7785.47,7786.28,7783.67,7783.78,16309,522,4230,
2011-08-16_12:21,7782.62,7782.62,7778.65,7779.08,19207,640,5749,
2011-08-16_12:22,7782.10,7782.10,7778.66,7779.47,13651,404,3402,
2011-08-16_12:23,7780.86,7784.46,7780.86,7784.46,11184,304,2958,
2011-08-16_12:24,7785.00,7789.00,7785.00,7789.00,8775,239,2309,
2011-08-16_12:25,7789.40,7791.92,7789.40,7791.92,7938,205,2103,
2011-08-16_12:26,7789.09,7791.87,7789.09,7791.87,8871,235,2017,
2011-08-16_12:27,7792.14,7792.56,7789.36,7792.56,7357,181,1872,
2011-08-16_12:28,7791.32,7791.32,7788.12,7788.44,6553,150,1855,
2011-08-16_12:29,7787.56,7789.04,7787.39,7789.04,7503,191,2125,
2011-08-16_12:30,7785.67,7788.42,7785.67,7787.60,8408,260,2126,
2011-08-16_12:31,7786.25,7786.25,7782.75,7782.94,7403,207,2086,
2011-08-16_12:32,7785.71,7785.71,7780.33,7782.66,8063,250,2201,
2011-08-16_12:33,7784.28,7786.53,7783.96,7786.53,7389,202,1974,
2011-08-16_12:34,7784.67,7786.99,7784.67,7786.99,7839,204,1934,
2011-08-16_12:35,7784.50,7788.39,7784.50,7788.39,7471,193,1847,
2011-08-16_12:36,7786.34,7788.61,7786.34,7788.61,6756,166,1764,
2011-08-16_12:37,7789.29,7789.29,7787.32,7787.98,7100,191,1894,
2011-08-16_12:38,7787.91,7789.24,7787.40,7789.24,7020,172,1671,
2011-08-16_12:39,7786.97,7787.79,7786.62,7787.79,6556,159,1730,
2011-08-16_12:40,7786.46,7787.78,7786.46,7787.78,7395,185,1965,
2011-08-16_12:41,7787.40,7787.40,7783.50,7786.20,7893,187,1982,
2011-08-16_12:42,7786.05,7786.05,7784.30,7785.30,6885,180,1889,
2011-08-16_12:43,7786.48,7786.48,7783.91,7785.69,8182,195,2028,
2011-08-16_12:44,7785.42,7786.03,7783.08,7783.08,7838,183,2058,
2011-08-16_12:45,7785.97,7786.64,7783.19,7786.64,7898,209,2075,
2011-08-16_12:46,7787.37,7789.98,7787.37,7789.98,7655,194,1929,
2011-08-16_12:47,7790.19,7792.32,7790.19,7791.92,8508,201,1892,
2011-08-16_12:48,7791.58,7792.69,7791.58,7792.69,9425,258,1991,
2011-08-16_12:49,7793.30,7795.63,7793.30,7794.03,8739,219,1893,
2011-08-16_12:50,7795.36,7797.32,7795.36,7797.32,8045,190,1832,
2011-08-16_12:51,7796.66,7797.27,7795.22,7796.85,6743,188,1760,
2011-08-16_12:52,7796.04,7798.28,7796.04,7798.28,7327,197,2008,
2011-08-16_12:53,7796.94,7798.44,7796.94,7797.18,9485,241,2334,
2011-08-16_12:54,7796.91,7797.77,7796.24,7797.72,8527,189,1917,
2011-08-16_12:55,7799.05,7800.76,7798.83,7799.65,8812,261,2319,
2011-08-16_12:56,7800.90,7803.62,7800.90,7803.62,12211,317,2683,
2011-08-16_12:57,7806.68,7808.47,7806.68,7808.47,15981,418,3153,
2011-08-16_12:58,7809.33,7811.82,7809.33,7811.82,13033,324,2686,
2011-08-16_12:59,7812.25,7812.25,7809.71,7811.61,11896,309,2719,
2011-08-16_13:00,7812.59,7812.59,7809.30,7810.77,9306,264,2447,
2011-08-16_13:01,7810.95,7813.66,7808.90,7808.90,8728,247,2305,
2011-08-16_13:02,7811.94,7811.94,7806.89,7811.92,9399,260,2411,
2011-08-16_13:03,7809.66,7809.66,7807.00,7808.23,8128,259,2250,
2011-08-16_13:04,7807.61,7808.34,7807.61,7808.08,9582,256,2451,
2011-08-16_13:05,7804.81,7806.24,7804.79,7806.21,9899,300,2584,
2011-08-16_13:06,7804.58,7806.25,7804.58,7806.25,10333,308,2390,
2011-08-16_13:07,7807.22,7807.22,7804.82,7804.83,9383,295,2546,
2011-08-16_13:08,7805.23,7805.23,7802.96,7803.24,12533,318,2743,
2011-08-16_13:09,7803.17,7803.17,7799.82,7800.46,12972,394,3309,
2011-08-16_13:10,7800.71,7800.71,7797.18,7799.72,11937,363,2931,
2011-08-16_13:11,7797.99,7800.46,7797.99,7799.98,12440,334,3027,
2011-08-16_13:12,7798.65,7800.59,7798.65,7800.59,13111,330,3065,
2011-08-16_13:13,7801.64,7801.64,7800.51,7801.36,13192,332,2970,
2011-08-16_13:14,7800.59,7801.01,7800.32,7801.01,13590,418,3765,
2011-08-16_13:15,7801.04,7801.04,7799.80,7799.80,12771,349,3178,
2011-08-16_13:16,7800.76,7800.76,7798.08,7798.08,12219,322,3135,
2011-08-16_13:17,7799.64,7800.17,7798.54,7799.92,15403,437,3766,
2011-08-16_13:18,7797.67,7798.44,7796.29,7798.04,15174,440,3754,
2011-08-16_13:19,7795.87,7796.35,7794.23,7794.23,15749,455,3439,
2011-08-16_13:20,7795.38,7795.38,7792.88,7794.26,17977,516,4380,
2011-08-16_13:21,7793.84,7794.90,7793.59,7793.84,17392,587,4384,
2011-08-16_13:22,7796.95,7797.59,7796.95,7797.59,18980,572,4354,
2011-08-16_13:23,7797.39,7798.91,7797.23,7798.57,19883,528,4715,
2011-08-16_13:24,7798.47,7798.72,7797.47,7798.36,21917,631,5281,
2011-08-16_13:25,7796.84,7798.27,7796.84,7798.22,23186,567,4702,
2011-08-16_13:26,7798.22,7798.22,7798.22,7798.22,0,0,0,
2011-08-16_13:27,7798.22,7798.22,7798.22,7798.22,0,0,0,
2011-08-16_13:28,7798.22,7798.22,7798.22,7798.22,0,0,0,
2011-08-16_13:29,7798.22,7798.22,7798.22,7798.22,0,0,0,
2011-08-16_13:30,7798.22,7798.59,7798.22,7798.59,161609,6058,35133,
2011-08-17_09:01,7807.67,7812.77,7807.67,7812.77,60524,2386,18755,
2011-08-17_09:02,7812.84,7820.33,7812.84,7820.33,22805,854,7079,
2011-08-17_09:03,7821.47,7821.47,7820.49,7820.96,27533,830,7085,
2011-08-17_09:04,7821.99,7821.99,7819.46,7819.46,29239,828,6965,
2011-08-17_09:05,7817.57,7817.57,7812.61,7812.61,30193,728,6408,
2011-08-17_09:06,7812.15,7812.15,7808.47,7808.47,29573,700,6297,
2011-08-17_09:07,7806.79,7806.79,7800.64,7800.64,27738,667,6231,
2011-08-17_09:08,7798.52,7798.52,7792.41,7792.41,26120,685,5835,
2011-08-17_09:09,7789.37,7789.37,7785.29,7785.29,29836,800,6624,
2011-08-17_09:10,7783.47,7783.47,7779.77,7779.77,30827,756,6279,
2011-08-17_09:11,7778.68,7778.68,7777.12,7777.12,29068,807,6275,
2011-08-17_09:12,7776.11,7781.18,7776.11,7781.18,30556,764,6034,
2011-08-17_09:13,7783.31,7786.62,7783.31,7786.62,26517,813,6110,
2011-08-17_09:14,7787.61,7790.30,7787.61,7790.30,25160,650,5414,
2011-08-17_09:15,7788.87,7789.22,7788.63,7788.63,27009,715,5085,
2011-08-17_09:16,7788.46,7790.50,7788.46,7790.50,21809,580,4608,
2011-08-17_09:17,7788.17,7789.39,7787.22,7787.22,19626,556,4136,
2011-08-17_09:18,7785.53,7785.53,7782.14,7782.14,21664,603,4605,
2011-08-17_09:19,7778.07,7778.07,7777.41,7777.41,23809,636,5369,
2011-08-17_09:20,7775.08,7775.31,7774.14,7774.14,20743,552,4769,
2011-08-17_09:21,7773.01,7775.34,7773.01,7774.46,20362,672,4760,
2011-08-17_09:22,7775.24,7775.34,7774.41,7775.09,21963,601,4771,
2011-08-17_09:23,7777.24,7779.28,7777.24,7779.28,25661,736,5739,
2011-08-17_09:24,7782.79,7785.04,7782.79,7785.04,24033,657,5490,
2011-08-17_09:25,7787.63,7791.28,7787.63,7791.28,21378,577,4984,
2011-08-17_09:26,7794.38,7797.13,7794.38,7797.13,22905,689,5553,
2011-08-17_09:27,7797.89,7797.89,7797.47,7797.47,19062,589,5161,
2011-08-17_09:28,7797.77,7798.57,7797.77,7798.57,20945,591,4918,
2011-08-17_09:29,7799.61,7801.28,7799.61,7801.28,18204,508,4731,
2011-08-17_09:30,7803.98,7805.01,7803.98,7804.25,16677,502,4562,
2011-08-17_09:31,7805.31,7805.31,7804.77,7804.82,17521,513,4564,
2011-08-17_09:32,7803.35,7803.35,7801.91,7801.91,17442,516,4218,
2011-08-17_09:33,7800.14,7800.14,7797.25,7797.25,18639,542,4321,
2011-08-17_09:34,7796.44,7796.44,7791.23,7791.23,18891,483,4248,
2011-08-17_09:35,7789.52,7789.52,7787.74,7787.74,15088,466,3669,
2011-08-17_09:36,7785.80,7785.80,7781.19,7781.19,18348,464,3770,
2011-08-17_09:37,7779.95,7779.95,7778.65,7779.30,17298,465,3803,
2011-08-17_09:38,7776.49,7776.49,7773.48,7773.48,17212,529,4294,
2011-08-17_09:39,7772.75,7772.97,7772.15,7772.15,19167,478,4207,
2011-08-17_09:40,7771.52,7771.52,7768.65,7768.65,17900,472,4064,
2011-08-17_09:41,7768.60,7768.83,7768.14,7768.83,19808,448,4160,
2011-08-17_09:42,7767.94,7767.94,7766.52,7766.71,18579,474,4104,
2011-08-17_09:43,7766.53,7767.37,7766.48,7767.37,16292,435,3628,
2011-08-17_09:44,7766.85,7768.32,7766.85,7767.35,12657,366,3244,
2011-08-17_09:45,7767.50,7769.28,7767.50,7768.32,14212,378,3237,
2011-08-17_09:46,7769.08,7770.15,7767.71,7770.15,14745,427,3139,
2011-08-17_09:47,7774.50,7776.06,7773.04,7776.06,15371,471,3362,
2011-08-17_09:48,7778.89,7781.32,7778.89,7781.32,16543,461,3536,
2011-08-17_09:49,7783.18,7783.74,7783.18,7783.35,14356,405,3492,
2011-08-17_09:50,7784.02,7785.53,7784.02,7785.53,12562,381,3277,
2011-08-17_09:51,7784.97,7785.01,7784.82,7784.82,14521,370,3304,
2011-08-17_09:52,7782.35,7782.35,7779.28,7779.28,16021,398,3511,
2011-08-17_09:53,7777.65,7777.65,7776.08,7776.08,12280,312,2714,
2011-08-17_09:54,7775.56,7775.56,7774.41,7774.41,12971,361,3093,
2011-08-17_09:55,7775.16,7775.16,7772.64,7773.05,10857,301,2645,
2011-08-17_09:56,7771.98,7771.98,7771.29,7771.35,12793,342,2860,
2011-08-17_09:57,7771.10,7771.20,7770.27,7770.62,13338,341,2802,
2011-08-17_09:58,7770.13,7770.84,7770.13,7770.78,11279,340,2498,
2011-08-17_09:59,7770.46,7772.11,7770.46,7770.76,12327,347,2673,
2011-08-17_10:00,7771.10,7771.10,7769.43,7770.03,13009,359,2799,
2011-08-17_10:01,7770.19,7770.19,7762.28,7762.28,24413,691,4639,
2011-08-17_10:02,7756.68,7756.68,7750.53,7750.53,31660,1040,6726,
2011-08-17_10:03,7746.62,7746.62,7740.86,7740.86,27668,856,6429,
2011-08-17_10:04,7739.45,7739.45,7734.73,7734.73,29515,940,6568,
2011-08-17_10:05,7735.45,7735.45,7733.79,7733.79,27375,884,5955,
2011-08-17_10:06,7734.20,7736.41,7734.20,7736.41,20969,776,5349,
2011-08-17_10:07,7736.51,7738.75,7736.51,7737.73,18278,526,3965,
2011-08-17_10:08,7739.24,7742.36,7739.24,7742.36,13847,377,3353,
2011-08-17_10:09,7742.41,7746.65,7742.41,7746.65,12684,379,3243,
2011-08-17_10:10,7745.15,7748.58,7745.15,7748.58,10121,265,2469,
2011-08-17_10:11,7748.96,7750.04,7748.96,7750.04,12028,298,2497,
2011-08-17_10:12,7750.83,7750.83,7749.69,7749.69,11973,301,2595,
2011-08-17_10:13,7750.25,7750.36,7750.18,7750.18,11389,264,2234,
2011-08-17_10:14,7750.76,7750.83,7750.22,7750.65,8690,236,2099,
2011-08-17_10:15,7750.36,7751.02,7750.19,7751.02,7871,258,1979,
2011-08-17_10:16,7750.68,7750.68,7745.43,7745.43,13558,425,3077,
2011-08-17_10:17,7744.22,7744.22,7741.76,7741.85,13028,369,2749,
2011-08-17_10:18,7740.40,7742.03,7740.40,7742.03,13350,449,2941,
2011-08-17_10:19,7740.18,7742.08,7739.80,7742.08,12724,370,2776,
2011-08-17_10:20,7741.14,7742.43,7740.63,7742.43,10038,300,2481,
2011-08-17_10:21,7741.04,7743.15,7741.04,7742.40,10295,282,2401,
2011-08-17_10:22,7743.20,7744.52,7743.08,7744.52,9562,247,2233,
2011-08-17_10:23,7744.92,7744.92,7744.23,7744.48,8978,220,2174,
2011-08-17_10:24,7743.87,7746.38,7743.87,7745.50,8483,218,1983,
2011-08-17_10:25,7745.17,7745.91,7745.00,7745.91,6430,241,1638,
2011-08-17_10:26,7746.40,7748.15,7746.40,7748.15,7511,218,1740,
2011-08-17_10:27,7747.06,7748.55,7747.06,7748.28,7497,228,1885,
2011-08-17_10:28,7748.12,7748.87,7747.71,7748.87,7124,211,1643,
2011-08-17_10:29,7750.60,7752.78,7748.91,7752.78,7503,245,1887,
2011-08-17_10:30,7751.86,7753.71,7751.86,7753.08,7426,272,1949,
2011-08-17_10:31,7754.84,7756.32,7753.46,7756.32,8222,255,1848,
2011-08-17_10:32,7755.81,7755.81,7755.29,7755.62,7990,228,1951,
2011-08-17_10:33,7758.15,7759.51,7757.44,7759.51,8104,217,1972,
2011-08-17_10:34,7759.66,7761.10,7759.66,7760.75,7735,233,2042,
2011-08-17_10:35,7761.09,7761.57,7761.09,7761.57,8314,243,1972,
2011-08-17_10:36,7761.58,7762.67,7761.58,7762.22,7857,232,1955,
2011-08-17_10:37,7761.83,7763.57,7761.57,7761.57,7845,221,1874,
2011-08-17_10:38,7762.00,7763.71,7762.00,7763.16,7706,237,1929,
2011-08-17_10:39,7762.28,7762.28,7761.19,7761.19,9979,293,2320,
2011-08-17_10:40,7761.35,7761.35,7754.22,7757.06,9526,285,2221,
2011-08-17_10:41,7756.22,7757.19,7756.22,7756.68,10183,274,2356,
2011-08-17_10:42,7749.03,7751.64,7749.03,7751.64,8543,245,2060,
2011-08-17_10:43,7751.04,7752.01,7749.85,7752.01,6667,187,1522,
2011-08-17_10:44,7751.16,7752.35,7750.89,7752.14,6649,168,1653,
2011-08-17_10:45,7752.13,7752.13,7750.14,7750.48,7051,238,1644,
2011-08-17_10:46,7750.58,7751.46,7750.19,7750.19,5337,168,1515,
2011-08-17_10:47,7752.13,7753.92,7751.88,7753.92,6304,148,1448,
2011-08-17_10:48,7753.67,7754.40,7753.34,7754.40,6921,194,1534,
2011-08-17_10:49,7755.50,7756.19,7755.50,7756.11,6435,212,1661,
2011-08-17_10:50,7756.59,7758.79,7756.59,7757.41,8141,234,2037,
2011-08-17_10:51,7758.62,7759.46,7757.93,7759.46,7565,221,1891,
2011-08-17_10:52,7759.75,7761.65,7759.75,7761.65,8063,208,1940,
2011-08-17_10:53,7761.16,7762.20,7761.16,7762.20,8103,232,2019,
2011-08-17_10:54,7762.16,7762.16,7761.71,7761.97,10266,266,2333,
2011-08-17_10:55,7763.12,7764.12,7762.40,7764.12,9863,218,2172,
2011-08-17_10:56,7764.77,7764.77,7763.34,7763.70,8287,209,2140,
2011-08-17_10:57,7764.63,7765.45,7764.39,7765.45,8067,231,2269,
2011-08-17_10:58,7765.10,7775.19,7765.10,7775.19,17048,547,3506,
2011-08-17_10:59,7777.65,7779.75,7777.57,7779.75,14282,431,3063,
2011-08-17_11:00,7781.27,7781.27,7777.14,7777.14,13003,389,3510,
2011-08-17_11:01,7777.06,7778.31,7777.06,7778.08,11365,324,2845,
2011-08-17_11:02,7779.34,7780.44,7779.34,7779.87,8634,276,2309,
2011-08-17_11:03,7774.97,7778.61,7774.97,7778.61,10268,318,2544,
2011-08-17_11:04,7779.81,7779.81,7778.94,7779.60,8297,264,2242,
2011-08-17_11:05,7780.23,7780.23,7778.06,7778.95,10001,291,2492,
2011-08-17_11:06,7780.11,7780.11,7778.15,7778.15,9285,293,2195,
2011-08-17_11:07,7777.89,7779.36,7776.88,7779.36,9749,353,2290,
2011-08-17_11:08,7781.17,7781.17,7780.23,7780.57,8491,264,2294,
2011-08-17_11:09,7781.27,7784.69,7781.27,7784.69,11657,379,2702,
2011-08-17_11:10,7784.97,7787.94,7784.97,7787.94,10749,319,2453,
2011-08-17_11:11,7788.81,7792.07,7788.81,7792.02,13124,333,2701,
2011-08-17_11:12,7793.09,7796.81,7793.09,7796.81,15736,489,3667,
2011-08-17_11:13,7798.22,7800.88,7797.85,7800.88,15995,495,3669,
2011-08-17_11:14,7800.72,7800.72,7796.27,7796.65,17596,488,3920,
2011-08-17_11:15,7798.13,7798.13,7796.09,7796.09,10928,325,2953,
2011-08-17_11:16,7797.09,7797.09,7796.17,7796.17,12722,320,2908,
2011-08-17_11:17,7796.71,7796.71,7795.58,7795.87,10280,253,2410,
2011-08-17_11:18,7796.60,7796.60,7786.93,7791.65,12780,326,2651,
2011-08-17_11:19,7789.50,7790.23,7789.50,7789.83,9467,253,2221,
2011-08-17_11:20,7789.33,7789.63,7788.64,7788.64,10488,304,2174,
2011-08-17_11:21,7788.80,7788.80,7786.23,7786.23,10467,264,2395,
2011-08-17_11:22,7786.67,7786.85,7786.15,7786.15,9250,217,2018,
2011-08-17_11:23,7785.68,7786.15,7785.04,7785.04,9977,292,2350,
2011-08-17_11:24,7785.36,7786.73,7785.36,7786.13,8393,238,1852,
2011-08-17_11:25,7785.11,7786.35,7785.11,7786.35,7481,230,1871,
2011-08-17_11:26,7785.12,7786.04,7784.15,7784.21,6864,195,1922,
2011-08-17_11:27,7784.68,7785.00,7784.42,7784.96,6628,169,1662,
2011-08-17_11:28,7784.72,7784.72,7782.43,7782.43,6910,245,2011,
2011-08-17_11:29,7781.75,7782.21,7781.75,7781.88,9014,401,2375,
2011-08-17_11:30,7781.04,7781.99,7779.75,7779.75,9305,286,2073,
2011-08-17_11:31,7780.08,7780.08,7778.08,7778.17,8234,310,1982,
2011-08-17_11:32,7778.44,7778.44,7775.60,7776.35,9659,369,2321,
2011-08-17_11:33,7774.52,7774.52,7772.72,7772.72,8840,354,2316,
2011-08-17_11:34,7771.60,7771.60,7769.78,7769.78,11873,471,2930,
2011-08-17_11:35,7768.87,7768.87,7767.35,7767.35,11445,430,2678,
2011-08-17_11:36,7765.50,7765.50,7765.12,7765.47,12669,429,2863,
2011-08-17_11:37,7765.24,7765.31,7764.74,7764.74,11719,402,2903,
2011-08-17_11:38,7764.09,7764.09,7763.40,7763.42,11189,339,2521,
2011-08-17_11:39,7762.18,7763.36,7762.18,7763.33,8153,256,2251,
2011-08-17_11:40,7762.16,7762.16,7760.73,7760.73,8270,283,2246,
2011-08-17_11:41,7760.13,7760.88,7759.83,7759.83,7385,216,1979,
2011-08-17_11:42,7760.23,7761.07,7759.62,7759.62,7526,212,1889,
2011-08-17_11:43,7759.60,7760.44,7759.24,7760.44,7755,247,1934,
2011-08-17_11:44,7763.11,7764.75,7763.11,7764.75,9721,370,2318,
2011-08-17_11:45,7763.45,7765.35,7763.45,7765.30,9146,513,2605,
2011-08-17_11:46,7765.57,7765.75,7764.91,7765.36,11628,699,3241,
2011-08-17_11:47,7764.95,7765.92,7764.95,7765.47,9795,378,2415,
2011-08-17_11:48,7765.49,7765.49,7765.03,7765.12,7124,257,1829,
2011-08-17_11:49,7765.93,7765.93,7764.84,7764.84,7350,275,1926,
2011-08-17_11:50,7764.99,7768.57,7764.99,7768.06,7529,276,1994,
2011-08-17_11:51,7767.90,7769.73,7767.90,7769.35,7805,282,1987,
2011-08-17_11:52,7770.76,7771.73,7770.66,7771.73,7894,260,1944,
2011-08-17_11:53,7773.01,7773.24,7772.60,7773.24,8502,299,2256,
2011-08-17_11:54,7774.40,7775.03,7773.97,7775.03,9265,345,2116,
2011-08-17_11:55,7777.91,7778.24,7777.31,7778.24,8361,250,1886,
2011-08-17_11:56,7775.96,7776.78,7775.96,7776.78,8918,250,1887,
2011-08-17_11:57,7776.34,7776.34,7774.76,7776.31,5894,203,1623,
2011-08-17_11:58,7776.06,7776.62,7775.81,7775.81,5394,194,1569,
2011-08-17_11:59,7775.66,7775.66,7774.62,7775.26,5414,183,1479,
2011-08-17_12:00,7775.52,7776.97,7775.04,7776.89,6932,195,1749,
2011-08-17_12:01,7775.96,7775.96,7775.41,7775.41,6082,200,1648,
2011-08-17_12:02,7774.59,7774.73,7774.43,7774.43,5743,227,1584,
2011-08-17_12:03,7774.22,7774.78,7773.37,7774.78,8697,537,2238,
2011-08-17_12:04,7774.84,7774.84,7772.52,7772.52,9646,302,2178,
2011-08-17_12:05,7771.96,7771.96,7770.74,7771.30,10528,397,2436,
2011-08-17_12:06,7769.64,7770.81,7769.64,7770.21,9248,425,2354,
2011-08-17_12:07,7770.07,7770.07,7767.73,7768.24,11569,443,2850,
2011-08-17_12:08,7767.67,7768.13,7767.38,7767.38,9802,337,2332,
2011-08-17_12:09,7767.37,7767.37,7766.18,7766.91,10092,390,2668,
2011-08-17_12:10,7765.73,7765.73,7765.10,7765.33,9640,282,2304,
2011-08-17_12:11,7766.18,7766.71,7766.18,7766.23,6579,233,1938,
2011-08-17_12:12,7765.79,7767.36,7765.79,7766.74,6659,260,1846,
2011-08-17_12:13,7765.65,7766.90,7765.17,7766.90,6156,221,1760,
2011-08-17_12:14,7768.77,7768.77,7765.37,7765.37,7177,210,1793,
2011-08-17_12:15,7765.29,7767.23,7765.29,7767.23,7447,227,1729,
2011-08-17_12:16,7767.62,7767.62,7766.83,7766.83,7136,198,1891,
2011-08-17_12:17,7766.47,7767.59,7765.09,7767.42,7204,211,1744,
2011-08-17_12:18,7764.39,7765.11,7764.17,7764.17,7539,227,1964,
2011-08-17_12:19,7764.13,7764.13,7761.36,7761.36,9833,292,2421,
2011-08-17_12:20,7760.29,7760.29,7759.60,7759.61,12440,356,2692,
2011-08-17_12:21,7758.73,7758.73,7756.05,7756.05,12152,342,2890,
2011-08-17_12:22,7753.27,7753.27,7751.69,7751.69,11599,387,3294,
2011-08-17_12:23,7752.24,7752.24,7748.96,7748.96,14998,622,4074,
2011-08-17_12:24,7746.14,7746.14,7744.11,7744.11,15011,710,4270,
2011-08-17_12:25,7744.14,7744.14,7740.79,7740.79,18319,620,4623,
2011-08-17_12:26,7741.31,7741.84,7740.14,7740.14,15785,495,4001,
2011-08-17_12:27,7740.24,7743.86,7740.24,7740.66,15216,451,3596,
2011-08-17_12:28,7742.31,7744.62,7742.31,7743.47,16507,598,3575,
2011-08-17_12:29,7747.02,7749.13,7747.02,7747.85,14540,520,3406,
2011-08-17_12:30,7749.75,7753.18,7749.75,7753.18,10654,283,2665,
2011-08-17_12:31,7752.09,7753.45,7752.09,7753.45,10557,276,2402,
2011-08-17_12:32,7752.93,7753.26,7751.70,7751.70,9029,266,2291,
2011-08-17_12:33,7752.71,7754.86,7752.71,7754.72,9800,293,2280,
2011-08-17_12:34,7754.11,7759.65,7754.11,7759.65,14972,533,3456,
2011-08-17_12:35,7762.09,7762.43,7760.73,7762.43,11780,295,2617,
2011-08-17_12:36,7763.45,7764.49,7762.95,7764.12,8543,233,2197,
2011-08-17_12:37,7765.07,7766.04,7765.07,7766.04,10810,286,2520,
2011-08-17_12:38,7766.75,7768.76,7766.75,7768.76,12141,295,2483,
2011-08-17_12:39,7769.00,7769.00,7766.85,7766.85,8613,208,2121,
2011-08-17_12:40,7768.02,7768.63,7767.38,7767.38,8218,221,2175,
2011-08-17_12:41,7767.43,7767.43,7765.84,7766.76,8859,211,2138,
2011-08-17_12:42,7766.97,7766.97,7765.89,7766.48,7489,198,2080,
2011-08-17_12:43,7765.44,7765.76,7765.08,7765.76,9503,210,2002,
2011-08-17_12:44,7764.78,7764.85,7763.37,7763.41,8022,194,2041,
2011-08-17_12:45,7762.79,7763.12,7761.71,7761.71,7850,258,2168,
2011-08-17_12:46,7760.98,7760.98,7760.50,7760.80,7410,205,2096,
2011-08-17_12:47,7760.47,7763.98,7760.47,7763.98,9138,274,2353,
2011-08-17_12:48,7761.69,7762.24,7761.69,7761.77,9938,249,2228,
2011-08-17_12:49,7761.96,7763.31,7761.96,7763.31,10168,275,2475,
2011-08-17_12:50,7764.07,7766.14,7764.07,7766.14,9703,262,2405,
2011-08-17_12:51,7766.45,7770.92,7766.45,7770.92,14086,363,3044,
2011-08-17_12:52,7771.45,7773.40,7771.16,7771.16,11919,303,2499,
2011-08-17_12:53,7772.25,7773.04,7772.06,7773.04,11109,335,2848,
2011-08-17_12:54,7773.57,7777.56,7773.57,7777.56,12323,284,2699,
2011-08-17_12:55,7778.18,7780.13,7778.18,7779.53,11047,284,2716,
2011-08-17_12:56,7782.43,7784.30,7782.43,7784.30,12489,337,3263,
2011-08-17_12:57,7783.13,7785.01,7783.13,7784.26,12455,355,3485,
2011-08-17_12:58,7784.08,7784.96,7784.08,7784.77,11362,312,2884,
2011-08-17_12:59,7784.36,7784.45,7784.01,7784.45,13258,384,3328,
2011-08-17_13:00,7787.25,7787.41,7786.71,7786.71,13350,428,3717,
2011-08-17_13:01,7784.97,7784.97,7783.57,7783.97,14605,365,3808,
2011-08-17_13:02,7783.95,7784.26,7781.83,7781.83,18890,429,3943,
2011-08-17_13:03,7781.89,7782.10,7779.67,7779.67,14777,364,3769,
2011-08-17_13:04,7778.52,7778.52,7776.91,7777.06,15621,388,4091,
2011-08-17_13:05,7775.94,7775.94,7773.38,7773.38,17483,402,3956,
2011-08-17_13:06,7771.97,7771.97,7769.01,7769.01,14587,376,4119,
2011-08-17_13:07,7768.29,7768.29,7765.08,7765.08,17312,446,4337,
2011-08-17_13:08,7764.84,7764.84,7759.31,7759.31,16410,454,4454,
2011-08-17_13:09,7758.33,7758.33,7752.15,7752.15,19818,558,5988,
2011-08-17_13:10,7752.92,7752.92,7748.05,7748.05,21015,589,6629,
2011-08-17_13:11,7749.16,7749.16,7746.57,7746.57,18361,483,5079,
2011-08-17_13:12,7746.44,7746.64,7746.12,7746.64,15737,466,4302,
2011-08-17_13:13,7745.81,7745.99,7744.87,7744.91,16007,433,4423,
2011-08-17_13:14,7749.72,7751.70,7746.84,7751.70,18787,515,4673,
2011-08-17_13:15,7752.95,7752.95,7749.97,7751.12,17201,437,4707,
2011-08-17_13:16,7750.61,7750.61,7747.70,7747.70,16845,410,4383,
2011-08-17_13:17,7749.84,7749.84,7746.86,7746.86,17014,458,4305,
2011-08-17_13:18,7747.52,7747.52,7745.71,7745.71,17064,492,4716,
2011-08-17_13:19,7745.62,7745.98,7743.75,7743.75,18179,531,5173,
2011-08-17_13:20,7743.18,7743.18,7741.44,7741.44,17747,455,4827,
2011-08-17_13:21,7743.94,7743.94,7740.55,7741.04,18910,570,5614,
2011-08-17_13:22,7740.89,7740.89,7738.99,7738.99,23537,660,6515,
2011-08-17_13:23,7738.42,7738.42,7736.64,7736.64,26723,725,6907,
2011-08-17_13:24,7736.21,7736.21,7732.32,7733.15,28489,776,6872,
2011-08-17_13:25,7737.49,7737.57,7737.49,7737.51,27315,623,6144,
2011-08-17_13:26,7737.51,7737.51,7737.51,7737.51,0,0,0,
2011-08-17_13:27,7737.51,7737.51,7737.51,7737.51,0,0,0,
2011-08-17_13:28,7737.51,7737.51,7737.51,7737.51,0,0,0,
2011-08-17_13:29,7737.51,7737.51,7737.51,7737.51,0,0,0,
2011-08-17_13:30,7737.51,7741.76,7737.51,7741.76,140414,4723,33433,
2011-08-18_09:01,7721.19,7721.19,7695.02,7695.02,70013,3018,20412,
2011-08-18_09:02,7688.21,7688.21,7665.97,7665.97,34025,1416,11703,
2011-08-18_09:03,7661.75,7661.75,7657.76,7657.76,31265,1138,8889,
2011-08-18_09:04,7655.97,7655.97,7653.58,7653.58,35580,1066,8874,
2011-08-18_09:05,7651.90,7651.90,7649.61,7651.57,35084,952,7592,
2011-08-18_09:06,7653.86,7659.51,7653.86,7659.51,40080,1048,8091,
2011-08-18_09:07,7660.61,7669.35,7660.61,7669.35,38789,947,7565,
2011-08-18_09:08,7667.08,7669.54,7667.08,7669.54,34231,918,7144,
2011-08-18_09:09,7666.95,7666.95,7659.74,7659.74,33839,953,7492,
2011-08-18_09:10,7655.83,7655.83,7646.44,7646.44,37291,989,9370,
2011-08-18_09:11,7642.62,7642.62,7639.95,7639.95,29232,780,6249,
2011-08-18_09:12,7637.87,7641.15,7637.87,7641.15,27329,761,6077,
2011-08-18_09:13,7642.77,7647.88,7642.77,7647.88,24224,650,5407,
2011-08-18_09:14,7652.15,7658.98,7652.15,7658.98,27515,705,5549,
2011-08-18_09:15,7662.38,7665.14,7662.38,7665.14,27373,742,5930,
2011-08-18_09:16,7663.57,7663.57,7660.10,7660.10,30580,866,6886,
2011-08-18_09:17,7658.36,7658.36,7654.71,7655.27,24039,640,5316,
2011-08-18_09:18,7652.81,7656.66,7652.81,7656.66,22238,601,4539,
2011-08-18_09:19,7656.61,7659.99,7656.61,7659.99,18813,480,4221,
2011-08-18_09:20,7658.15,7661.95,7658.15,7661.95,17730,475,4155,
2011-08-18_09:21,7659.92,7664.56,7659.92,7664.56,20847,584,4652,
2011-08-18_09:22,7664.47,7667.33,7664.47,7667.20,21570,647,4881,
2011-08-18_09:23,7668.90,7668.95,7668.68,7668.68,22717,620,5148,
2011-08-18_09:24,7670.67,7670.67,7667.66,7667.66,21383,549,4728,
2011-08-18_09:25,7670.70,7670.70,7666.48,7666.48,19582,582,5397,
2011-08-18_09:26,7663.79,7663.79,7661.83,7661.83,22763,604,5121,
2011-08-18_09:27,7662.66,7662.82,7662.24,7662.24,19506,527,4213,
2011-08-18_09:28,7663.82,7664.83,7662.86,7662.86,18648,444,4156,
2011-08-18_09:29,7665.32,7666.49,7664.20,7664.20,21527,561,4565,
2011-08-18_09:30,7666.92,7668.77,7666.75,7666.75,18106,447,3915,
2011-08-18_09:31,7667.62,7668.91,7667.62,7668.91,16442,455,3718,
2011-08-18_09:32,7669.70,7671.81,7669.70,7671.81,17061,471,3572,
2011-08-18_09:33,7669.52,7673.53,7669.52,7673.53,15874,386,3303,
2011-08-18_09:34,7669.83,7669.83,7663.69,7663.69,22633,629,5686,
2011-08-18_09:35,7661.88,7661.88,7658.09,7658.63,23135,757,6170,
2011-08-18_09:36,7653.97,7653.97,7648.73,7648.73,22016,759,5439,
2011-08-18_09:37,7648.03,7648.03,7643.78,7643.78,19830,687,4576,
2011-08-18_09:38,7644.43,7645.55,7644.43,7644.68,20586,611,4287,
2011-08-18_09:39,7642.63,7642.63,7641.68,7641.68,17716,563,4317,
2011-08-18_09:40,7642.01,7642.01,7639.86,7639.86,15426,478,3900,
2011-08-18_09:41,7640.53,7640.53,7638.16,7638.94,16258,505,3869,
2011-08-18_09:42,7639.00,7639.00,7629.30,7629.30,33619,1020,9144,
2011-08-18_09:43,7626.00,7626.00,7621.06,7621.06,31067,971,7190,
2011-08-18_09:44,7618.81,7618.81,7614.29,7614.29,29782,1072,7362,
2011-08-18_09:45,7613.29,7615.05,7613.29,7614.56,22682,822,5800,
2011-08-18_09:46,7615.12,7615.12,7612.70,7613.10,25264,704,5709,
2011-08-18_09:47,7612.83,7615.04,7611.60,7615.04,20359,547,4465,
2011-08-18_09:48,7616.35,7618.92,7616.35,7618.92,17098,478,3956,
2011-08-18_09:49,7621.21,7624.46,7620.96,7624.46,19344,582,4081,
2011-08-18_09:50,7627.48,7627.48,7625.07,7625.88,16381,434,3648,
2011-08-18_09:51,7625.17,7628.43,7624.00,7628.43,13633,394,3421,
2011-08-18_09:52,7628.26,7629.04,7625.63,7629.04,12461,375,2933,
2011-08-18_09:53,7626.77,7626.77,7624.48,7625.64,15357,497,3442,
2011-08-18_09:54,7622.32,7625.78,7622.32,7625.78,12581,505,3267,
2011-08-18_09:55,7625.81,7625.81,7620.96,7625.54,15145,466,3180,
2011-08-18_09:56,7625.01,7625.01,7621.60,7623.37,11482,360,3062,
2011-08-18_09:57,7625.28,7626.02,7625.28,7626.02,10863,357,2559,
2011-08-18_09:58,7626.36,7629.42,7626.36,7629.42,11528,367,2581,
2011-08-18_09:59,7630.76,7635.59,7630.76,7635.59,13224,390,2847,
2011-08-18_10:00,7633.39,7637.80,7631.67,7637.80,15690,461,3187,
2011-08-18_10:01,7639.18,7639.18,7634.72,7634.99,14405,453,3248,
2011-08-18_10:02,7634.98,7638.45,7634.48,7638.45,12045,376,2942,
2011-08-18_10:03,7636.15,7638.50,7635.25,7638.50,13094,357,3139,
2011-08-18_10:04,7641.06,7644.20,7641.06,7644.20,14808,461,3143,
2011-08-18_10:05,7640.25,7641.28,7639.96,7639.96,18464,585,4148,
2011-08-18_10:06,7638.13,7638.13,7635.82,7636.43,19166,739,5634,
2011-08-18_10:07,7635.01,7636.36,7632.73,7632.73,14867,541,3701,
2011-08-18_10:08,7631.59,7631.59,7629.26,7629.26,17551,484,4653,
2011-08-18_10:09,7628.43,7628.43,7625.19,7625.92,15127,483,4190,
2011-08-18_10:10,7623.81,7623.81,7620.76,7621.95,14307,427,3902,
2011-08-18_10:11,7623.52,7628.48,7623.02,7628.48,11540,297,2476,
2011-08-18_10:12,7627.63,7627.70,7622.62,7622.62,12291,334,2601,
2011-08-18_10:13,7627.10,7628.36,7627.09,7628.31,10810,280,2207,
2011-08-18_10:14,7629.25,7629.25,7622.89,7624.64,10490,313,2679,
2011-08-18_10:15,7625.06,7629.29,7625.06,7628.80,9088,263,2216,
2011-08-18_10:16,7629.41,7629.41,7624.77,7624.77,9676,270,2136,
2011-08-18_10:17,7626.90,7631.50,7626.90,7631.50,9556,263,2006,
2011-08-18_10:18,7631.79,7631.79,7630.77,7631.34,9409,293,2052,
2011-08-18_10:19,7630.22,7630.85,7627.99,7627.99,11091,331,2980,
2011-08-18_10:20,7622.87,7622.87,7617.31,7617.31,18107,559,5547,
2011-08-18_10:21,7611.44,7611.44,7602.30,7602.30,30009,1010,8828,
2011-08-18_10:22,7597.88,7597.88,7592.65,7592.65,28470,870,6729,
2011-08-18_10:23,7591.48,7592.36,7590.69,7592.36,23147,653,5367,
2011-08-18_10:24,7592.32,7594.35,7592.32,7593.29,21491,598,4800,
2011-08-18_10:25,7591.89,7596.76,7591.89,7596.76,16459,411,3727,
2011-08-18_10:26,7597.76,7603.26,7597.76,7600.94,12716,337,3037,
2011-08-18_10:27,7604.84,7604.84,7602.73,7604.08,11239,295,2833,
2011-08-18_10:28,7606.38,7606.38,7604.08,7604.08,10950,334,3189,
2011-08-18_10:29,7603.89,7605.48,7602.46,7602.46,14012,442,3649,
2011-08-18_10:30,7596.74,7596.74,7592.14,7592.14,20004,645,5803,
2011-08-18_10:31,7589.03,7589.03,7587.06,7588.04,19308,523,4860,
2011-08-18_10:32,7589.92,7590.28,7589.28,7589.28,14369,407,3222,
2011-08-18_10:33,7588.84,7588.84,7585.45,7585.45,14462,411,3916,
2011-08-18_10:34,7587.20,7588.51,7583.87,7583.87,13471,360,3346,
2011-08-18_10:35,7590.64,7590.64,7588.66,7590.25,12140,295,2627,
2011-08-18_10:36,7591.72,7591.72,7586.47,7586.56,11122,285,2702,
2011-08-18_10:37,7589.23,7593.39,7588.79,7593.39,10691,291,2377,
2011-08-18_10:38,7593.83,7594.30,7592.92,7593.90,13068,368,3028,
2011-08-18_10:39,7596.84,7599.51,7596.84,7599.51,11550,322,2686,
2011-08-18_10:40,7600.67,7601.69,7598.23,7598.23,10948,322,2533,
2011-08-18_10:41,7599.73,7600.63,7597.51,7600.63,9955,299,2647,
2011-08-18_10:42,7603.00,7603.00,7598.82,7598.82,10034,278,2202,
2011-08-18_10:43,7602.82,7608.10,7601.01,7608.10,9190,278,2225,
2011-08-18_10:44,7607.86,7607.86,7599.49,7606.17,12203,357,2640,
2011-08-18_10:45,7604.23,7607.24,7604.19,7607.24,9299,262,2315,
2011-08-18_10:46,7608.35,7608.35,7604.23,7607.83,8420,239,2010,
2011-08-18_10:47,7608.52,7608.52,7604.09,7607.54,7849,220,1885,
2011-08-18_10:48,7609.26,7609.26,7606.93,7608.73,9130,233,1863,
2011-08-18_10:49,7610.68,7611.01,7609.04,7611.01,10660,288,2057,
2011-08-18_10:50,7612.88,7612.88,7608.53,7612.54,9295,288,2069,
2011-08-18_10:51,7612.92,7615.34,7611.30,7615.34,11495,338,2189,
2011-08-18_10:52,7614.41,7617.09,7614.41,7617.09,11423,329,2586,
2011-08-18_10:53,7618.43,7618.43,7614.59,7614.59,11510,475,3335,
2011-08-18_10:54,7614.83,7616.32,7614.83,7616.32,11783,425,2823,
2011-08-18_10:55,7614.18,7616.62,7613.53,7613.53,11205,369,2999,
2011-08-18_10:56,7612.35,7613.43,7612.35,7613.19,10591,334,3289,
2011-08-18_10:57,7609.78,7609.78,7608.20,7608.20,12618,363,3170,
2011-08-18_10:58,7608.06,7610.52,7608.06,7610.52,10174,329,2406,
2011-08-18_10:59,7608.65,7611.56,7608.65,7611.56,10007,281,2105,
2011-08-18_11:00,7608.09,7612.03,7608.09,7609.48,7404,229,1931,
2011-08-18_11:01,7607.19,7607.55,7607.19,7607.27,7611,210,2104,
2011-08-18_11:02,7604.95,7605.37,7602.88,7602.88,9912,296,3053,
2011-08-18_11:03,7600.92,7601.55,7600.04,7601.55,8449,254,2542,
2011-08-18_11:04,7599.43,7602.77,7599.43,7602.77,8113,250,1944,
2011-08-18_11:05,7602.99,7604.57,7602.99,7604.57,7327,188,1593,
2011-08-18_11:06,7604.24,7604.24,7603.72,7604.16,7076,179,1556,
2011-08-18_11:07,7604.81,7605.48,7601.57,7605.48,8422,206,1682,
2011-08-18_11:08,7603.08,7603.16,7601.71,7603.16,6451,190,1922,
2011-08-18_11:09,7603.08,7603.08,7601.40,7601.40,8376,244,1889,
2011-08-18_11:10,7604.18,7604.18,7601.09,7601.52,6869,217,1822,
2011-08-18_11:11,7602.80,7604.27,7601.60,7604.27,7533,264,1807,
2011-08-18_11:12,7609.95,7611.19,7609.08,7611.19,8350,279,1982,
2011-08-18_11:13,7612.78,7613.59,7612.78,7613.59,9996,423,2584,
2011-08-18_11:14,7616.61,7616.71,7615.79,7615.79,13506,518,3136,
2011-08-18_11:15,7617.93,7619.55,7616.61,7619.55,11045,417,2711,
2011-08-18_11:16,7619.84,7622.06,7619.84,7621.97,12113,403,2607,
2011-08-18_11:17,7624.66,7625.19,7622.29,7622.29,11316,352,2742,
2011-08-18_11:18,7627.51,7627.87,7626.08,7626.08,11834,383,2710,
2011-08-18_11:19,7623.09,7625.07,7623.09,7623.59,12264,356,2646,
2011-08-18_11:20,7625.36,7625.50,7625.28,7625.50,8893,267,2158,
2011-08-18_11:21,7626.49,7627.53,7626.49,7627.46,8922,244,2033,
2011-08-18_11:22,7629.44,7629.44,7627.22,7627.77,7815,238,1965,
2011-08-18_11:23,7631.59,7631.59,7627.68,7627.68,8496,243,2288,
2011-08-18_11:24,7627.94,7627.94,7623.59,7623.86,12145,348,3160,
2011-08-18_11:25,7626.30,7627.71,7626.05,7626.40,10232,259,2363,
2011-08-18_11:26,7629.55,7630.72,7628.24,7628.56,9851,253,2441,
2011-08-18_11:27,7630.59,7631.57,7628.31,7628.31,10685,291,2411,
2011-08-18_11:28,7628.36,7629.60,7626.93,7626.93,9731,240,2535,
2011-08-18_11:29,7628.11,7628.11,7625.97,7627.02,10889,308,2604,
2011-08-18_11:30,7628.09,7628.09,7625.50,7625.71,9492,280,2383,
2011-08-18_11:31,7628.42,7628.45,7624.85,7624.85,8855,208,1816,
2011-08-18_11:32,7626.74,7626.74,7622.29,7622.29,7015,212,2015,
2011-08-18_11:33,7622.59,7625.08,7621.46,7621.46,6844,233,1947,
2011-08-18_11:34,7623.98,7624.67,7623.84,7624.14,8013,219,1655,
2011-08-18_11:35,7621.33,7624.07,7621.33,7622.56,7349,233,2072,
2011-08-18_11:36,7619.62,7624.60,7619.62,7624.60,8950,247,1782,
2011-08-18_11:37,7621.41,7624.03,7621.41,7623.54,6473,178,1515,
2011-08-18_11:38,7622.10,7624.51,7622.10,7623.51,7339,216,1599,
2011-08-18_11:39,7621.31,7624.85,7621.31,7623.42,7247,182,1541,
2011-08-18_11:40,7621.21,7623.82,7621.21,7622.96,6072,185,1697,
2011-08-18_11:41,7619.92,7622.46,7619.34,7619.34,6330,188,1964,
2011-08-18_11:42,7618.09,7618.09,7616.65,7616.65,9129,257,2478,
2011-08-18_11:43,7615.04,7617.78,7615.04,7617.78,7555,220,1745,
2011-08-18_11:44,7615.28,7618.65,7615.28,7618.65,7227,246,1836,
2011-08-18_11:45,7618.44,7619.63,7618.44,7619.09,7227,203,1631,
2011-08-18_11:46,7620.27,7621.35,7620.27,7620.99,7010,179,1750,
2011-08-18_11:47,7620.94,7622.99,7620.94,7622.99,7682,195,1576,
2011-08-18_11:48,7624.67,7624.67,7621.34,7624.01,8862,202,1798,
2011-08-18_11:49,7624.05,7626.55,7624.05,7626.55,7031,187,1490,
2011-08-18_11:50,7629.72,7629.72,7622.68,7628.36,6708,217,1515,
2011-08-18_11:51,7629.41,7629.41,7625.93,7629.22,6171,219,1500,
2011-08-18_11:52,7627.65,7629.04,7627.65,7628.67,5663,191,1541,
2011-08-18_11:53,7627.57,7629.79,7627.10,7627.49,7884,220,1898,
2011-08-18_11:54,7625.96,7627.27,7625.96,7627.27,5895,175,1581,
2011-08-18_11:55,7626.57,7626.57,7623.93,7626.57,6087,185,1864,
2011-08-18_11:56,7625.97,7628.57,7625.97,7628.57,5537,183,1646,
2011-08-18_11:57,7627.32,7627.92,7627.23,7627.92,7455,213,1748,
2011-08-18_11:58,7625.23,7628.33,7625.23,7628.33,7858,217,1785,
2011-08-18_11:59,7628.28,7630.27,7628.28,7629.85,10513,254,2185,
2011-08-18_12:00,7629.07,7629.07,7627.32,7628.48,7239,221,1763,
2011-08-18_12:01,7629.04,7629.04,7627.29,7627.52,5904,192,1702,
2011-08-18_12:02,7623.81,7623.81,7619.05,7619.05,11120,356,3110,
2011-08-18_12:03,7616.12,7616.12,7612.95,7612.95,12110,362,2632,
2011-08-18_12:04,7612.71,7612.71,7608.33,7608.33,14442,538,3706,
2011-08-18_12:05,7608.24,7608.24,7604.82,7604.82,16518,480,4008,
2011-08-18_12:06,7605.42,7605.61,7603.25,7604.91,11091,362,2899,
2011-08-18_12:07,7605.19,7605.77,7603.68,7605.75,10095,303,2072,
2011-08-18_12:08,7606.07,7606.40,7604.24,7606.40,8440,232,2014,
2011-08-18_12:09,7606.73,7608.12,7605.08,7605.08,8935,265,2216,
2011-08-18_12:10,7605.84,7605.84,7602.62,7602.62,9671,273,2362,
2011-08-18_12:11,7604.26,7604.26,7599.55,7599.55,10853,347,3156,
2011-08-18_12:12,7598.82,7598.82,7595.84,7596.02,14596,508,3719,
2011-08-18_12:13,7595.72,7595.95,7593.64,7594.03,14884,392,3223,
2011-08-18_12:14,7595.30,7595.30,7592.27,7592.27,14150,539,3462,
2011-08-18_12:15,7591.91,7591.91,7588.81,7588.81,20676,548,4564,
2011-08-18_12:16,7589.02,7589.85,7587.81,7588.45,15119,475,3610,
2011-08-18_12:17,7589.07,7591.55,7587.96,7587.96,13869,345,3119,
2011-08-18_12:18,7589.07,7589.38,7588.67,7589.38,12424,296,2957,
2011-08-18_12:19,7590.35,7591.86,7589.90,7591.66,11104,285,2682,
2011-08-18_12:20,7591.91,7592.35,7591.91,7592.33,9606,221,2121,
2011-08-18_12:21,7594.99,7594.99,7593.12,7594.60,9737,257,2279,
2011-08-18_12:22,7593.73,7593.98,7588.62,7588.62,10372,318,3053,
2011-08-18_12:23,7588.71,7590.54,7588.55,7588.55,8912,238,2373,
2011-08-18_12:24,7587.98,7587.98,7582.06,7582.06,16674,451,4354,
2011-08-18_12:25,7580.31,7580.31,7573.82,7573.82,25536,751,6429,
2011-08-18_12:26,7571.92,7571.92,7568.05,7568.05,24692,727,6108,
2011-08-18_12:27,7565.25,7565.55,7564.29,7564.29,25519,794,5932,
2011-08-18_12:28,7562.42,7564.47,7562.42,7562.66,28374,775,5313,
2011-08-18_12:29,7564.48,7564.48,7563.31,7563.92,18181,628,4551,
2011-08-18_12:30,7563.41,7567.11,7563.41,7564.56,17867,643,3959,
2011-08-18_12:31,7564.36,7564.36,7562.02,7562.10,14090,704,3550,
2011-08-18_12:32,7561.02,7562.69,7561.02,7562.69,15711,517,3207,
2011-08-18_12:33,7563.90,7565.13,7563.90,7564.17,14508,468,3451,
2011-08-18_12:34,7564.58,7566.21,7564.58,7565.82,15250,336,3030,
2011-08-18_12:35,7565.46,7567.13,7565.46,7566.96,10250,255,2373,
2011-08-18_12:36,7566.37,7567.45,7566.10,7567.45,11025,274,2307,
2011-08-18_12:37,7567.09,7569.92,7567.09,7569.31,11845,279,2513,
2011-08-18_12:38,7569.95,7571.19,7569.95,7571.16,10235,233,2170,
2011-08-18_12:39,7570.59,7572.41,7570.59,7572.41,10951,298,2515,
2011-08-18_12:40,7572.65,7573.85,7572.51,7573.85,10370,261,2196,
2011-08-18_12:41,7574.27,7576.33,7573.32,7573.32,8517,218,2114,
2011-08-18_12:42,7573.67,7573.78,7572.58,7572.58,9413,257,2204,
2011-08-18_12:43,7573.01,7573.28,7571.68,7572.35,8428,237,2231,
2011-08-18_12:44,7571.51,7572.20,7570.49,7572.20,9053,266,2149,
2011-08-18_12:45,7569.08,7569.08,7564.91,7564.91,12145,366,3126,
2011-08-18_12:46,7563.74,7563.74,7561.79,7562.46,13079,336,3032,
2011-08-18_12:47,7562.49,7563.37,7561.68,7561.68,12561,301,2877,
2011-08-18_12:48,7561.20,7564.15,7561.20,7564.15,12899,313,2889,
2011-08-18_12:49,7563.59,7564.76,7563.59,7564.76,12129,311,2895,
2011-08-18_12:50,7565.07,7567.24,7565.07,7567.24,10303,267,2522,
2011-08-18_12:51,7567.78,7567.78,7566.51,7566.85,12033,305,2607,
2011-08-18_12:52,7565.91,7568.65,7565.91,7568.65,10715,272,2365,
2011-08-18_12:53,7569.31,7570.89,7568.94,7570.89,10263,303,2488,
2011-08-18_12:54,7569.08,7569.08,7567.27,7567.81,11521,296,2632,
2011-08-18_12:55,7568.23,7568.23,7566.40,7566.40,11034,309,2758,
2011-08-18_12:56,7563.00,7563.00,7561.56,7561.92,13537,356,3387,
2011-08-18_12:57,7563.01,7564.12,7561.44,7564.12,13582,364,3084,
2011-08-18_12:58,7566.64,7566.64,7562.74,7565.88,13434,368,3074,
2011-08-18_12:59,7568.12,7568.12,7566.30,7566.30,13283,346,2777,
2011-08-18_13:00,7566.44,7570.69,7566.44,7570.69,11355,274,2601,
2011-08-18_13:01,7570.13,7576.99,7570.13,7576.37,14046,302,2739,
2011-08-18_13:02,7577.64,7578.97,7577.37,7578.90,13547,339,2985,
2011-08-18_13:03,7581.04,7585.18,7581.04,7585.18,13554,343,2846,
2011-08-18_13:04,7585.12,7588.28,7585.12,7588.28,12089,312,2779,
2011-08-18_13:05,7588.97,7590.62,7588.97,7590.62,13565,313,3015,
2011-08-18_13:06,7592.65,7594.15,7592.65,7594.15,14803,414,3407,
2011-08-18_13:07,7594.12,7594.84,7594.00,7594.00,12076,328,2993,
2011-08-18_13:08,7593.64,7593.64,7592.02,7592.02,11053,288,2666,
2011-08-18_13:09,7592.19,7592.44,7591.03,7591.29,12948,352,2827,
2011-08-18_13:10,7589.84,7589.84,7586.35,7586.35,15574,432,3368,
2011-08-18_13:11,7585.60,7585.60,7581.69,7582.61,14856,397,3367,
2011-08-18_13:12,7582.99,7582.99,7581.59,7581.59,14973,374,3381,
2011-08-18_13:13,7583.03,7585.78,7583.03,7583.71,15295,404,3510,
2011-08-18_13:14,7582.65,7582.95,7582.51,7582.61,12211,318,2809,
2011-08-18_13:15,7583.12,7583.12,7582.38,7582.95,14287,331,3352,
2011-08-18_13:16,7582.33,7586.67,7582.33,7586.67,16381,441,3749,
2011-08-18_13:17,7587.81,7588.33,7587.36,7587.95,14508,376,3169,
2011-08-18_13:18,7587.83,7587.83,7585.56,7585.56,13202,394,3408,
2011-08-18_13:19,7585.77,7587.31,7585.76,7587.31,14707,440,3334,
2011-08-18_13:20,7586.71,7586.71,7585.72,7585.80,12024,381,3075,
2011-08-18_13:21,7585.26,7585.26,7584.04,7584.04,16937,395,3644,
2011-08-18_13:22,7583.69,7583.69,7582.62,7583.33,16973,463,4073,
2011-08-18_13:23,7582.99,7588.12,7582.98,7588.12,18637,560,4600,
2011-08-18_13:24,7587.59,7591.63,7587.59,7590.58,23485,684,5396,
2011-08-18_13:25,7592.06,7592.32,7591.02,7591.02,22152,649,5121,
2011-08-18_13:26,7591.02,7591.02,7591.02,7591.02,0,0,0,
2011-08-18_13:27,7591.02,7591.02,7591.02,7591.02,0,0,0,
2011-08-18_13:28,7591.02,7591.02,7591.02,7591.02,0,0,0,
2011-08-18_13:29,7591.02,7591.02,7591.02,7591.02,0,0,0,
2011-08-18_13:30,7591.02,7614.97,7591.02,7614.97,165001,6199,34132,
2011-08-19_09:01,7414.36,7414.36,7396.22,7399.17,147389,5467,41677,
2011-08-19_09:02,7402.32,7402.32,7398.79,7398.79,32866,1359,9182,
2011-08-19_09:03,7397.28,7397.28,7393.10,7393.10,37217,1290,9221,
2011-08-19_09:04,7387.83,7388.15,7386.47,7386.47,36422,1205,8351,
2011-08-19_09:05,7386.71,7388.32,7386.71,7387.66,38326,1113,8086,
2011-08-19_09:06,7393.55,7398.97,7392.69,7398.97,38410,975,7832,
2011-08-19_09:07,7399.82,7402.81,7399.82,7402.35,37577,959,7347,
2011-08-19_09:08,7404.05,7404.05,7402.63,7402.63,33133,813,6712,
2011-08-19_09:09,7402.64,7402.64,7401.15,7401.15,34625,830,6565,
2011-08-19_09:10,7399.57,7399.57,7397.14,7397.14,30152,740,6242,
2011-08-19_09:11,7395.15,7395.15,7393.87,7393.87,29916,790,6065,
2011-08-19_09:12,7391.52,7391.52,7388.01,7388.01,35398,1184,6864,
2011-08-19_09:13,7386.28,7386.28,7378.42,7378.42,38677,1382,8250,
2011-08-19_09:14,7376.57,7376.57,7370.41,7370.70,47046,1614,9623,
2011-08-19_09:15,7365.46,7365.46,7360.94,7360.94,44673,1146,9065,
2011-08-19_09:16,7362.18,7362.18,7358.27,7358.27,35799,992,8396,
2011-08-19_09:17,7359.16,7359.16,7356.11,7356.11,35098,978,8470,
2011-08-19_09:18,7360.41,7360.41,7357.41,7359.44,31301,799,7084,
2011-08-19_09:19,7357.77,7358.06,7357.73,7357.87,29614,734,6131,
2011-08-19_09:20,7358.43,7359.82,7358.38,7359.82,25542,643,5685,
2011-08-19_09:21,7358.45,7360.55,7358.45,7360.55,25727,597,5549,
2011-08-19_09:22,7362.76,7376.63,7362.76,7376.63,37803,968,6340,
2011-08-19_09:23,7386.16,7398.21,7386.16,7398.21,33285,869,7100,
2011-08-19_09:24,7400.23,7400.61,7399.58,7399.58,25814,695,5624,
2011-08-19_09:25,7399.80,7401.53,7399.73,7401.53,23866,556,4694,
2011-08-19_09:26,7400.92,7401.82,7400.92,7401.45,20965,503,4473,
2011-08-19_09:27,7399.92,7399.92,7399.28,7399.28,18525,454,3909,
2011-08-19_09:28,7400.67,7400.67,7398.55,7398.55,16845,371,3519,
2011-08-19_09:29,7399.10,7400.17,7399.10,7399.46,17001,452,3652,
2011-08-19_09:30,7397.38,7398.37,7397.38,7398.37,15619,376,3303,
2011-08-19_09:31,7395.93,7397.11,7394.81,7394.88,15289,387,3374,
2011-08-19_09:32,7395.24,7395.24,7394.20,7394.20,13511,339,3132,
2011-08-19_09:33,7393.98,7393.98,7391.59,7391.94,16463,425,3692,
2011-08-19_09:34,7390.62,7391.27,7388.89,7388.89,18787,497,3846,
2011-08-19_09:35,7388.32,7388.32,7384.62,7384.62,19978,488,3967,
2011-08-19_09:36,7381.45,7381.45,7371.70,7371.70,26455,764,5867,
2011-08-19_09:37,7370.67,7370.67,7366.67,7366.67,26248,727,5322,
2011-08-19_09:38,7365.64,7365.64,7363.51,7365.33,24639,706,5158,
2011-08-19_09:39,7369.54,7369.54,7367.27,7368.13,23659,654,4828,
2011-08-19_09:40,7369.50,7369.88,7368.91,7369.57,15899,341,3527,
2011-08-19_09:41,7369.39,7375.60,7369.39,7372.68,18093,445,3923,
2011-08-19_09:42,7373.02,7378.89,7373.02,7378.89,14981,372,3605,
2011-08-19_09:43,7377.74,7384.24,7377.74,7384.24,17985,438,3705,
2011-08-19_09:44,7384.55,7385.40,7383.99,7385.40,17427,440,3361,
2011-08-19_09:45,7386.56,7386.56,7384.96,7385.54,13800,385,3345,
2011-08-19_09:46,7385.37,7385.37,7383.94,7383.94,13644,346,2810,
2011-08-19_09:47,7388.14,7392.51,7388.14,7392.09,14507,355,3162,
2011-08-19_09:48,7392.80,7394.22,7392.80,7394.09,12565,322,2929,
2011-08-19_09:49,7395.13,7395.13,7394.01,7394.01,14183,343,2971,
2011-08-19_09:50,7394.07,7394.07,7391.99,7391.99,11902,317,2971,
2011-08-19_09:51,7393.08,7394.06,7393.08,7394.06,11944,314,2850,
2011-08-19_09:52,7394.23,7394.92,7393.64,7394.92,10633,276,2614,
2011-08-19_09:53,7396.03,7396.45,7395.40,7396.45,10467,297,3017,
2011-08-19_09:54,7398.29,7398.29,7396.15,7396.15,13419,367,3003,
2011-08-19_09:55,7396.74,7397.84,7396.74,7397.34,11199,277,2481,
2011-08-19_09:56,7398.14,7398.14,7396.43,7396.43,12895,313,2675,
2011-08-19_09:57,7395.92,7395.92,7394.15,7395.13,13623,380,3429,
2011-08-19_09:58,7393.68,7393.68,7392.19,7392.64,13937,365,3162,
2011-08-19_09:59,7391.44,7392.20,7390.48,7392.20,13020,319,2896,
2011-08-19_10:00,7392.92,7392.92,7391.94,7392.57,12289,292,2692,
2011-08-19_10:01,7392.66,7392.66,7391.64,7392.51,10574,258,2424,
2011-08-19_10:02,7394.57,7395.19,7393.65,7394.50,9171,227,2246,
2011-08-19_10:03,7394.70,7396.35,7394.69,7396.35,10646,260,2225,
2011-08-19_10:04,7394.36,7394.86,7394.36,7394.78,9391,263,2340,
2011-08-19_10:05,7396.05,7398.45,7396.05,7398.45,9767,293,2280,
2011-08-19_10:06,7399.01,7399.83,7399.01,7399.74,10315,299,2350,
2011-08-19_10:07,7400.19,7401.77,7400.19,7401.77,9211,260,2266,
2011-08-19_10:08,7402.81,7404.15,7402.81,7404.01,9243,260,2366,
2011-08-19_10:09,7405.79,7408.55,7405.79,7408.55,12726,394,2905,
2011-08-19_10:10,7409.08,7411.10,7409.08,7411.10,14278,418,3102,
2011-08-19_10:11,7412.08,7414.44,7412.08,7414.44,12468,427,3220,
2011-08-19_10:12,7416.22,7421.04,7416.22,7421.04,16084,570,3959,
2011-08-19_10:13,7423.12,7425.72,7423.12,7425.72,22626,714,5154,
2011-08-19_10:14,7428.66,7429.96,7428.66,7428.80,20260,680,4935,
2011-08-19_10:15,7424.83,7424.83,7422.92,7423.35,19265,596,5376,
2011-08-19_10:16,7421.36,7421.36,7418.66,7419.24,17844,445,4329,
2011-08-19_10:17,7419.87,7419.87,7416.80,7417.07,13873,384,3515,
2011-08-19_10:18,7413.17,7416.60,7413.17,7416.60,11151,290,3188,
2011-08-19_10:19,7417.96,7417.96,7415.46,7416.67,12886,317,2761,
2011-08-19_10:20,7417.25,7421.29,7417.25,7421.24,10647,316,2402,
2011-08-19_10:21,7423.81,7423.81,7422.36,7422.36,9482,287,2541,
2011-08-19_10:22,7422.76,7424.49,7422.76,7424.49,8227,242,2090,
2011-08-19_10:23,7424.60,7424.60,7423.75,7424.58,8438,218,2042,
2011-08-19_10:24,7424.64,7425.80,7424.64,7425.25,9474,272,2298,
2011-08-19_10:25,7422.34,7422.34,7419.02,7421.71,9882,312,3059,
2011-08-19_10:26,7420.32,7420.32,7416.46,7416.46,11297,336,3090,
2011-08-19_10:27,7415.10,7416.61,7415.10,7415.36,13658,421,3169,
2011-08-19_10:28,7413.15,7413.78,7410.36,7410.36,9401,261,2605,
2011-08-19_10:29,7409.88,7410.63,7409.88,7410.63,9085,278,2396,
2011-08-19_10:30,7411.85,7413.98,7411.85,7413.70,10607,252,2345,
2011-08-19_10:31,7410.10,7413.51,7408.65,7408.65,8567,250,2190,
2011-08-19_10:32,7408.95,7409.77,7408.89,7409.77,8491,227,1917,
2011-08-19_10:33,7409.95,7410.07,7409.95,7410.01,10075,290,2171,
2011-08-19_10:34,7410.65,7410.65,7410.02,7410.35,8627,242,2108,
2011-08-19_10:35,7410.54,7410.54,7409.51,7409.64,7782,285,2155,
2011-08-19_10:36,7406.04,7406.04,7405.09,7405.29,10076,299,2602,
2011-08-19_10:37,7405.33,7407.08,7405.33,7407.08,9108,241,1992,
2011-08-19_10:38,7405.39,7406.02,7405.39,7405.94,7410,212,1910,
2011-08-19_10:39,7407.81,7407.81,7405.80,7407.45,7227,239,1733,
2011-08-19_10:40,7406.79,7407.54,7406.79,7407.54,6795,193,1715,
2011-08-19_10:41,7406.56,7407.49,7405.59,7405.61,7969,258,2000,
2011-08-19_10:42,7406.54,7408.06,7406.54,7408.06,8066,196,1644,
2011-08-19_10:43,7408.14,7408.71,7407.30,7407.37,7842,235,1886,
2011-08-19_10:44,7407.68,7408.74,7407.68,7408.74,7827,217,1766,
2011-08-19_10:45,7409.58,7410.56,7409.58,7410.56,7534,216,1712,
2011-08-19_10:46,7412.22,7412.22,7410.60,7411.16,7547,215,1765,
2011-08-19_10:47,7411.25,7411.25,7410.25,7410.93,7263,238,1838,
2011-08-19_10:48,7410.81,7410.81,7408.65,7408.65,7036,214,1701,
2011-08-19_10:49,7412.25,7412.25,7411.03,7411.03,8266,240,2119,
2011-08-19_10:50,7411.63,7411.63,7411.26,7411.26,7784,351,1968,
2011-08-19_10:51,7410.78,7410.78,7407.05,7407.05,10274,377,2022,
2011-08-19_10:52,7406.08,7406.53,7406.08,7406.48,10480,360,2176,
2011-08-19_10:53,7405.77,7405.86,7404.93,7404.93,11059,357,2368,
2011-08-19_10:54,7404.04,7404.51,7403.13,7403.13,11003,347,2452,
2011-08-19_10:55,7403.54,7403.54,7400.21,7400.21,10910,364,2825,
2011-08-19_10:56,7401.14,7401.95,7400.92,7401.34,9834,303,2321,
2011-08-19_10:57,7400.73,7400.73,7399.82,7400.04,11038,267,2245,
2011-08-19_10:58,7398.97,7398.97,7398.10,7398.10,9911,296,2596,
2011-08-19_10:59,7397.63,7397.63,7395.90,7395.90,13062,346,2603,
2011-08-19_11:00,7396.08,7396.08,7395.35,7395.35,10685,284,2391,
2011-08-19_11:01,7393.92,7396.14,7393.92,7395.20,9428,228,2116,
2011-08-19_11:02,7396.67,7397.47,7396.67,7397.27,9120,278,2139,
2011-08-19_11:03,7397.94,7399.45,7397.94,7399.45,7512,222,2048,
2011-08-19_11:04,7399.26,7402.87,7399.26,7402.87,11509,303,2288,
2011-08-19_11:05,7408.61,7408.75,7407.41,7408.68,12962,414,2751,
2011-08-19_11:06,7407.84,7410.84,7407.84,7410.84,8239,264,2070,
2011-08-19_11:07,7410.76,7410.80,7410.22,7410.50,8554,217,1914,
2011-08-19_11:08,7411.01,7411.01,7410.33,7410.33,7477,245,1972,
2011-08-19_11:09,7410.96,7410.96,7410.01,7410.28,7618,206,1803,
2011-08-19_11:10,7411.13,7411.13,7410.88,7410.88,6035,192,1593,
2011-08-19_11:11,7410.95,7410.95,7409.57,7409.57,5435,155,1568,
2011-08-19_11:12,7408.79,7409.48,7408.54,7408.83,6942,200,1757,
2011-08-19_11:13,7408.87,7408.87,7408.47,7408.47,7510,216,1719,
2011-08-19_11:14,7409.38,7410.16,7409.38,7410.16,7916,238,1770,
2011-08-19_11:15,7408.75,7409.69,7408.75,7409.61,7702,229,1739,
2011-08-19_11:16,7409.60,7409.60,7408.77,7409.37,7258,222,1807,
2011-08-19_11:17,7410.08,7410.08,7408.31,7408.49,7522,182,1535,
2011-08-19_11:18,7408.68,7409.87,7408.47,7408.70,6999,199,1722,
2011-08-19_11:19,7409.65,7410.35,7409.20,7410.35,6787,216,1855,
2011-08-19_11:20,7409.49,7409.49,7408.10,7408.10,6715,190,1636,
2011-08-19_11:21,7410.20,7410.20,7408.00,7408.82,6976,199,1832,
2011-08-19_11:22,7407.17,7407.17,7405.45,7405.45,7039,233,1801,
2011-08-19_11:23,7404.80,7404.80,7404.07,7404.44,10937,449,2714,
2011-08-19_11:24,7402.93,7402.93,7400.00,7400.00,11937,405,2600,
2011-08-19_11:25,7399.61,7399.61,7396.47,7396.47,15430,465,3394,
2011-08-19_11:26,7394.67,7394.67,7394.30,7394.64,14703,520,3400,
2011-08-19_11:27,7392.02,7392.02,7390.55,7390.55,13923,574,3512,
2011-08-19_11:28,7389.31,7389.31,7387.69,7387.69,15571,636,3878,
2011-08-19_11:29,7386.03,7386.03,7384.29,7384.29,15353,623,3603,
2011-08-19_11:30,7384.82,7384.82,7381.97,7381.97,17300,692,4033,
2011-08-19_11:31,7381.40,7381.40,7378.53,7378.53,17649,607,4291,
2011-08-19_11:32,7380.63,7380.63,7378.03,7378.43,17829,643,3909,
2011-08-19_11:33,7377.10,7378.27,7377.02,7377.84,15262,497,3667,
2011-08-19_11:34,7378.31,7380.52,7378.31,7379.77,14609,398,3360,
2011-08-19_11:35,7380.59,7381.78,7380.59,7381.56,12348,339,2924,
2011-08-19_11:36,7381.34,7382.15,7380.88,7381.94,10496,280,2748,
2011-08-19_11:37,7382.58,7382.58,7381.58,7382.21,10432,270,2321,
2011-08-19_11:38,7381.70,7382.21,7381.08,7382.07,10163,246,2285,
2011-08-19_11:39,7381.08,7381.08,7379.77,7379.90,10701,294,2406,
2011-08-19_11:40,7377.81,7378.89,7377.13,7378.80,9510,267,2303,
2011-08-19_11:41,7376.42,7377.53,7376.42,7376.84,8255,231,2077,
2011-08-19_11:42,7376.11,7376.11,7375.87,7376.05,11677,337,2689,
2011-08-19_11:43,7375.91,7375.91,7372.76,7372.77,10870,331,2515,
2011-08-19_11:44,7375.91,7375.91,7372.64,7372.70,12697,386,3160,
2011-08-19_11:45,7371.57,7374.29,7371.57,7374.29,15094,419,3260,
2011-08-19_11:46,7374.61,7374.61,7373.86,7373.86,13652,389,3038,
2011-08-19_11:47,7372.66,7372.97,7372.53,7372.97,10994,278,2774,
2011-08-19_11:48,7373.42,7374.34,7373.42,7374.34,13976,351,2897,
2011-08-19_11:49,7374.68,7374.68,7373.68,7373.98,15111,414,3100,
2011-08-19_11:50,7374.70,7374.94,7374.48,7374.53,14489,520,3953,
2011-08-19_11:51,7374.62,7375.10,7374.20,7374.20,9717,301,2701,
2011-08-19_11:52,7374.51,7375.33,7374.06,7374.21,9378,262,2280,
2011-08-19_11:53,7374.85,7374.85,7374.64,7374.66,10608,298,2506,
2011-08-19_11:54,7374.08,7374.08,7371.29,7371.29,13279,332,2814,
2011-08-19_11:55,7369.71,7369.71,7369.16,7369.16,11572,246,2454,
2011-08-19_11:56,7368.66,7368.66,7366.44,7366.44,10374,291,2438,
2011-08-19_11:57,7365.96,7365.96,7363.84,7363.84,12549,359,3114,
2011-08-19_11:58,7363.29,7363.29,7361.94,7362.10,12709,347,3123,
2011-08-19_11:59,7361.01,7361.01,7358.75,7358.75,15421,462,3650,
2011-08-19_12:00,7359.47,7359.64,7358.21,7358.21,16162,432,3814,
2011-08-19_12:01,7359.38,7359.57,7359.00,7359.31,14183,482,3490,
2011-08-19_12:02,7362.60,7362.85,7361.84,7362.80,17192,543,3649,
2011-08-19_12:03,7363.35,7363.80,7363.35,7363.72,12420,375,2783,
2011-08-19_12:04,7363.80,7363.80,7361.60,7361.90,11317,295,2297,
2011-08-19_12:05,7361.07,7361.83,7360.83,7361.66,8537,248,2246,
2011-08-19_12:06,7360.78,7360.78,7360.15,7360.31,8758,228,2461,
2011-08-19_12:07,7359.59,7359.96,7358.28,7359.41,10909,263,2644,
2011-08-19_12:08,7359.15,7359.31,7358.05,7358.05,12128,312,2659,
2011-08-19_12:09,7358.07,7358.07,7357.03,7357.26,12784,350,2890,
2011-08-19_12:10,7356.64,7356.64,7354.61,7354.79,12358,318,2900,
2011-08-19_12:11,7353.77,7353.77,7351.09,7351.09,22056,636,4890,
2011-08-19_12:12,7348.25,7348.74,7348.22,7348.22,19019,691,4372,
2011-08-19_12:13,7347.60,7347.60,7345.69,7347.21,18473,716,4873,
2011-08-19_12:14,7344.81,7344.81,7342.82,7342.82,22605,787,5901,
2011-08-19_12:15,7341.14,7341.14,7339.86,7339.86,18578,702,4637,
2011-08-19_12:16,7337.98,7338.04,7335.34,7335.34,20789,622,4867,
2011-08-19_12:17,7335.12,7335.12,7334.00,7334.31,21493,636,4957,
2011-08-19_12:18,7334.99,7334.99,7333.83,7334.89,19368,519,4921,
2011-08-19_12:19,7333.91,7334.42,7333.34,7333.34,19577,485,4352,
2011-08-19_12:20,7332.65,7332.65,7331.32,7332.02,15125,385,3869,
2011-08-19_12:21,7332.30,7332.36,7331.41,7331.41,15090,375,3891,
2011-08-19_12:22,7332.03,7332.03,7330.50,7330.50,13949,341,3478,
2011-08-19_12:23,7329.88,7330.70,7329.30,7330.70,16990,409,3490,
2011-08-19_12:24,7331.38,7332.50,7331.38,7332.50,14351,347,3203,
2011-08-19_12:25,7334.37,7339.18,7334.37,7339.18,11829,310,2890,
2011-08-19_12:26,7339.40,7350.35,7339.40,7350.35,17518,479,3629,
2011-08-19_12:27,7353.47,7356.10,7352.84,7356.10,15216,387,3293,
2011-08-19_12:28,7356.65,7357.59,7356.65,7357.59,11345,303,2724,
2011-08-19_12:29,7358.06,7358.88,7358.06,7358.88,9973,282,2513,
2011-08-19_12:30,7357.24,7357.34,7357.06,7357.32,9776,207,2181,
2011-08-19_12:31,7357.07,7357.85,7356.98,7357.15,9189,218,2143,
2011-08-19_12:32,7356.63,7356.63,7353.83,7354.48,8666,186,2011,
2011-08-19_12:33,7354.78,7354.78,7352.63,7352.63,7930,185,2286,
2011-08-19_12:34,7352.31,7352.52,7351.32,7352.07,7393,179,1971,
2011-08-19_12:35,7350.63,7350.63,7349.73,7349.73,8114,189,2391,
2011-08-19_12:36,7349.05,7350.14,7348.99,7350.14,8989,207,2003,
2011-08-19_12:37,7350.25,7350.25,7349.16,7349.16,6629,144,1740,
2011-08-19_12:38,7348.84,7349.22,7347.91,7347.91,7659,193,1951,
2011-08-19_12:39,7348.03,7348.51,7346.33,7346.33,8969,249,2190,
2011-08-19_12:40,7345.80,7346.75,7344.10,7344.43,9751,266,2591,
2011-08-19_12:41,7348.47,7348.47,7345.06,7345.06,11920,291,2663,
2011-08-19_12:42,7345.01,7345.55,7344.69,7345.41,10993,266,2507,
2011-08-19_12:43,7344.62,7347.99,7344.62,7347.99,11345,320,2843,
2011-08-19_12:44,7349.91,7349.91,7345.25,7348.83,11284,317,2689,
2011-08-19_12:45,7347.45,7350.68,7347.45,7350.43,10652,286,2370,
2011-08-19_12:46,7348.67,7352.99,7348.67,7352.90,10807,269,2507,
2011-08-19_12:47,7352.09,7352.09,7350.40,7350.40,9032,203,2211,
2011-08-19_12:48,7352.12,7352.12,7349.30,7349.30,7601,173,2019,
2011-08-19_12:49,7351.47,7352.02,7351.40,7351.68,8491,197,2163,
2011-08-19_12:50,7350.97,7351.74,7350.97,7351.20,8841,212,2075,
2011-08-19_12:51,7351.82,7351.82,7351.02,7351.07,8097,210,2167,
2011-08-19_12:52,7351.14,7351.14,7349.96,7349.96,8004,240,2320,
2011-08-19_12:53,7349.68,7349.76,7349.47,7349.47,9406,247,2308,
2011-08-19_12:54,7351.01,7351.01,7349.37,7350.52,10651,293,2596,
2011-08-19_12:55,7353.44,7353.44,7349.72,7349.72,11533,248,2673,
2011-08-19_12:56,7349.93,7349.93,7348.31,7348.65,8602,212,2312,
2011-08-19_12:57,7349.21,7349.40,7349.21,7349.40,10843,242,2398,
2011-08-19_12:58,7349.21,7349.25,7348.53,7349.25,10120,249,2337,
2011-08-19_12:59,7347.83,7349.53,7347.62,7348.33,10855,296,2366,
2011-08-19_13:00,7348.96,7348.96,7347.08,7347.36,10631,272,2413,
2011-08-19_13:01,7348.30,7348.30,7346.24,7346.24,10643,279,2684,
2011-08-19_13:02,7344.80,7344.80,7342.71,7342.71,12241,342,2827,
2011-08-19_13:03,7341.16,7342.49,7341.09,7341.24,14036,359,3408,
2011-08-19_13:04,7340.81,7340.81,7339.53,7339.53,15821,495,4210,
2011-08-19_13:05,7338.95,7340.28,7338.54,7338.54,14412,388,3690,
2011-08-19_13:06,7338.24,7338.24,7337.92,7338.06,18816,512,4521,
2011-08-19_13:07,7337.18,7337.18,7336.30,7336.55,18483,424,4068,
2011-08-19_13:08,7334.85,7334.85,7333.60,7333.60,19483,475,4407,
2011-08-19_13:09,7335.20,7335.20,7333.46,7333.55,19822,500,4820,
2011-08-19_13:10,7333.40,7333.40,7331.16,7331.25,21841,507,5037,
2011-08-19_13:11,7332.28,7332.28,7329.60,7329.60,20364,617,4882,
2011-08-19_13:12,7329.27,7331.16,7329.27,7331.16,19572,559,4981,
2011-08-19_13:13,7329.49,7329.49,7326.28,7326.28,21962,639,5299,
2011-08-19_13:14,7327.33,7327.33,7325.26,7325.36,21014,595,4671,
2011-08-19_13:15,7324.61,7324.61,7322.21,7322.28,25171,965,6283,
2011-08-19_13:16,7322.75,7322.75,7321.62,7321.62,25389,626,6033,
2011-08-19_13:17,7320.39,7320.39,7319.69,7319.72,21162,749,5460,
2011-08-19_13:18,7320.58,7320.58,7317.53,7319.30,22574,604,5762,
2011-08-19_13:19,7320.14,7320.62,7319.91,7320.62,19796,491,4914,
2011-08-19_13:20,7320.44,7322.29,7320.44,7322.29,19608,460,4859,
2011-08-19_13:21,7321.24,7322.29,7320.07,7320.07,22348,596,6056,
2011-08-19_13:22,7321.10,7321.10,7320.15,7320.15,20839,469,5594,
2011-08-19_13:23,7320.03,7320.03,7318.21,7318.21,26868,701,6224,
2011-08-19_13:24,7317.14,7317.14,7316.83,7316.83,31108,725,7067,
2011-08-19_13:25,7317.90,7318.39,7317.58,7317.84,27281,659,6421,
2011-08-19_13:26,7317.84,7317.84,7317.84,7317.84,0,0,0,
2011-08-19_13:27,7317.84,7317.84,7317.84,7317.84,0,0,0,
2011-08-19_13:28,7317.84,7317.84,7317.84,7317.84,0,0,0,
2011-08-19_13:29,7317.84,7317.84,7317.84,7317.84,0,0,0,
2011-08-19_13:30,7317.84,7342.96,7317.84,7342.96,154569,4862,30434,
2011-08-22_09:01,7348.71,7354.58,7347.08,7347.08,98163,3424,25466,
2011-08-22_09:02,7341.11,7341.11,7327.76,7327.76,41429,1392,9318,
2011-08-22_09:03,7327.51,7327.51,7316.76,7316.76,30827,928,7662,
2011-08-22_09:04,7311.83,7311.83,7307.54,7307.54,28188,909,6831,
2011-08-22_09:05,7305.05,7314.68,7305.05,7314.68,29783,937,6439,
2011-08-22_09:06,7317.13,7326.06,7317.13,7326.06,28742,866,6408,
2011-08-22_09:07,7327.26,7333.23,7327.26,7333.23,31347,765,6263,
2011-08-22_09:08,7335.51,7342.12,7335.51,7342.12,29887,707,6036,
2011-08-22_09:09,7343.11,7356.64,7343.11,7356.64,32983,804,6301,
2011-08-22_09:10,7359.76,7365.77,7359.76,7365.77,35868,813,6410,
2011-08-22_09:11,7371.12,7383.41,7371.12,7383.41,42090,1096,7938,
2011-08-22_09:12,7384.92,7388.20,7384.92,7388.20,39544,951,7661,
2011-08-22_09:13,7387.72,7393.81,7387.72,7393.81,33326,764,6985,
2011-08-22_09:14,7395.78,7399.10,7395.78,7399.10,28985,726,6534,
2011-08-22_09:15,7399.69,7408.85,7399.69,7408.85,30723,802,6438,
2011-08-22_09:16,7415.12,7424.07,7415.12,7424.07,37006,1036,7101,
2011-08-22_09:17,7429.88,7433.55,7429.88,7432.04,31689,898,6891,
2011-08-22_09:18,7427.94,7427.94,7421.08,7421.08,29885,828,6578,
2011-08-22_09:19,7417.54,7417.54,7411.41,7411.41,28161,725,6266,
2011-08-22_09:20,7410.36,7410.36,7408.65,7408.65,23428,602,5296,
2011-08-22_09:21,7405.52,7405.86,7402.91,7402.91,20114,484,4794,
2011-08-22_09:22,7403.66,7403.66,7400.62,7400.62,23589,567,5034,
2011-08-22_09:23,7400.62,7400.62,7398.15,7398.15,15609,407,3812,
2011-08-22_09:24,7395.42,7395.42,7392.87,7392.87,15819,392,3655,
2011-08-22_09:25,7391.62,7393.43,7391.62,7393.03,14434,354,3380,
2011-08-22_09:26,7393.47,7402.06,7393.47,7402.06,17279,520,4258,
2011-08-22_09:27,7404.10,7409.17,7404.10,7409.17,18694,585,3932,
2011-08-22_09:28,7411.71,7413.03,7411.71,7412.98,19523,584,4249,
2011-08-22_09:29,7415.48,7415.48,7412.91,7412.91,16608,482,3843,
2011-08-22_09:30,7411.48,7411.86,7410.77,7411.28,16481,413,3552,
2011-08-22_09:31,7410.74,7410.74,7408.24,7408.94,14930,382,3487,
2011-08-22_09:32,7406.82,7408.19,7405.96,7408.19,14865,415,3464,
2011-08-22_09:33,7413.87,7413.98,7412.91,7413.63,13509,374,3210,
2011-08-22_09:34,7414.89,7416.05,7414.89,7416.05,12478,343,3021,
2011-08-22_09:35,7415.08,7415.08,7413.14,7413.14,11501,306,2723,
2011-08-22_09:36,7411.60,7411.60,7408.84,7408.84,11592,314,2910,
2011-08-22_09:37,7407.81,7407.81,7404.02,7404.02,14403,368,3182,
2011-08-22_09:38,7403.35,7403.35,7399.71,7399.71,16106,429,3403,
2011-08-22_09:39,7399.74,7399.74,7397.53,7397.53,15515,411,3299,
2011-08-22_09:40,7399.06,7403.64,7399.06,7402.18,17988,522,3961,
2011-08-22_09:41,7401.25,7404.95,7399.64,7404.95,12979,330,3107,
2011-08-22_09:42,7406.17,7406.17,7403.19,7403.47,11247,326,2898,
2011-08-22_09:43,7402.54,7403.45,7402.54,7403.45,9393,271,2584,
2011-08-22_09:44,7409.05,7409.05,7402.87,7402.97,13190,314,2901,
2011-08-22_09:45,7401.94,7402.48,7400.91,7400.91,11323,324,2881,
2011-08-22_09:46,7402.35,7402.35,7401.22,7401.22,14337,475,3491,
2011-08-22_09:47,7399.72,7399.72,7399.00,7399.45,15650,466,3325,
2011-08-22_09:48,7397.70,7398.01,7397.70,7397.78,15577,450,3257,
2011-08-22_09:49,7395.11,7395.17,7394.43,7394.43,12579,381,2932,
2011-08-22_09:50,7393.37,7393.37,7390.50,7390.50,13793,395,3402,
2011-08-22_09:51,7393.66,7401.90,7393.66,7401.90,22224,671,4367,
2011-08-22_09:52,7406.59,7413.83,7406.59,7413.83,21870,675,4319,
2011-08-22_09:53,7415.08,7417.56,7415.08,7417.56,16460,521,3820,
2011-08-22_09:54,7417.15,7417.15,7415.07,7415.07,15398,429,3277,
2011-08-22_09:55,7415.26,7415.26,7413.52,7415.17,13112,355,2892,
2011-08-22_09:56,7414.44,7415.75,7414.44,7415.50,11925,374,2828,
2011-08-22_09:57,7415.83,7417.39,7415.83,7417.39,12204,327,2461,
2011-08-22_09:58,7422.28,7431.92,7422.28,7431.92,25029,738,4769,
2011-08-22_09:59,7435.07,7442.45,7435.07,7442.45,25719,738,5625,
2011-08-22_10:00,7446.73,7457.55,7446.73,7457.55,31298,995,6704,
2011-08-22_10:01,7464.61,7468.74,7464.61,7466.77,32236,1101,7031,
2011-08-22_10:02,7466.38,7466.38,7461.51,7461.61,26295,1285,6555,
2011-08-22_10:03,7461.30,7461.30,7460.29,7460.81,19063,627,4762,
2011-08-22_10:04,7459.08,7459.08,7457.00,7457.00,17600,584,4278,
2011-08-22_10:05,7453.37,7453.37,7452.10,7452.10,17913,470,3741,
2011-08-22_10:06,7450.94,7451.54,7450.94,7451.13,11888,302,2980,
2011-08-22_10:07,7450.84,7450.84,7447.36,7447.36,10874,292,2741,
2011-08-22_10:08,7446.28,7446.28,7443.93,7443.93,10959,272,2662,
2011-08-22_10:09,7444.77,7444.77,7444.04,7444.04,9850,254,2357,
2011-08-22_10:10,7442.26,7450.72,7442.26,7450.72,11556,327,2948,
2011-08-22_10:11,7450.54,7450.54,7448.63,7448.63,10068,272,2297,
2011-08-22_10:12,7448.74,7449.04,7448.17,7448.78,10093,240,2151,
2011-08-22_10:13,7446.75,7446.75,7446.18,7446.65,9177,234,2208,
2011-08-22_10:14,7443.80,7443.95,7443.01,7443.58,10596,273,2502,
2011-08-22_10:15,7445.78,7446.33,7443.94,7443.94,11262,261,2454,
2011-08-22_10:16,7442.84,7442.84,7441.87,7441.95,11249,307,2476,
2011-08-22_10:17,7440.99,7440.99,7437.82,7437.82,12850,322,2631,
2011-08-22_10:18,7438.91,7438.91,7435.61,7435.61,10371,268,2265,
2011-08-22_10:19,7435.39,7435.39,7433.04,7433.04,11789,361,2717,
2011-08-22_10:20,7431.83,7431.83,7429.28,7429.61,13355,407,2909,
2011-08-22_10:21,7428.97,7428.97,7426.24,7426.24,15146,444,2964,
2011-08-22_10:22,7424.63,7426.59,7423.60,7423.60,18226,640,4122,
2011-08-22_10:23,7423.40,7423.65,7422.94,7422.94,15254,532,3572,
2011-08-22_10:24,7421.86,7421.86,7420.43,7420.67,12162,425,3049,
2011-08-22_10:25,7419.36,7419.36,7418.43,7418.83,11801,380,2916,
2011-08-22_10:26,7417.80,7418.37,7416.22,7416.62,9791,302,2690,
2011-08-22_10:27,7415.36,7416.23,7415.36,7416.11,12381,365,2876,
2011-08-22_10:28,7423.66,7423.66,7422.09,7422.40,19603,531,3531,
2011-08-22_10:29,7424.81,7425.65,7422.06,7422.06,16436,484,3324,
2011-08-22_10:30,7423.99,7423.99,7422.09,7422.78,12569,414,2953,
2011-08-22_10:31,7421.01,7421.05,7419.85,7420.05,14196,430,3145,
2011-08-22_10:32,7419.41,7419.41,7415.32,7415.32,13140,411,3250,
2011-08-22_10:33,7413.73,7413.73,7410.20,7410.20,16189,477,3296,
2011-08-22_10:34,7407.50,7408.17,7404.76,7408.17,19520,859,4832,
2011-08-22_10:35,7401.09,7401.09,7398.04,7398.26,25779,1128,5926,
2011-08-22_10:36,7399.71,7401.12,7397.74,7401.12,27137,1033,6126,
2011-08-22_10:37,7403.26,7403.26,7399.42,7399.42,24456,750,5332,
2011-08-22_10:38,7399.08,7399.08,7396.10,7396.10,18989,555,4392,
2011-08-22_10:39,7397.22,7397.22,7390.56,7390.56,18724,556,4306,
2011-08-22_10:40,7388.32,7388.32,7381.56,7381.56,22778,721,4761,
2011-08-22_10:41,7378.18,7378.18,7375.82,7377.34,21162,769,5247,
2011-08-22_10:42,7380.20,7380.20,7376.89,7376.89,20210,593,4742,
2011-08-22_10:43,7376.76,7376.76,7373.87,7374.27,19267,582,4876,
2011-08-22_10:44,7376.59,7376.59,7374.18,7374.74,19157,562,4591,
2011-08-22_10:45,7380.83,7383.00,7380.23,7383.00,21409,656,5120,
2011-08-22_10:46,7384.32,7384.55,7383.89,7384.55,17000,497,4316,
2011-08-22_10:47,7384.78,7384.78,7382.68,7382.81,13657,430,3660,
2011-08-22_10:48,7382.00,7382.00,7380.13,7381.20,13722,410,3226,
2011-08-22_10:49,7378.80,7378.80,7375.37,7375.37,15929,437,3678,
2011-08-22_10:50,7372.77,7374.74,7371.27,7372.40,18161,563,5158,
2011-08-22_10:51,7368.86,7373.42,7368.86,7373.42,19755,536,4898,
2011-08-22_10:52,7371.29,7371.29,7367.54,7367.84,19298,500,4544,
2011-08-22_10:53,7366.36,7369.28,7366.19,7369.28,21921,746,5494,
2011-08-22_10:54,7371.24,7372.26,7370.25,7372.12,20576,581,4598,
2011-08-22_10:55,7371.53,7371.53,7369.83,7369.83,15821,491,3857,
2011-08-22_10:56,7368.16,7368.16,7360.15,7360.15,24132,664,4771,
2011-08-22_10:57,7354.42,7354.42,7345.17,7345.17,25249,764,6177,
2011-08-22_10:58,7341.97,7341.97,7332.31,7332.31,30971,867,6671,
2011-08-22_10:59,7328.65,7328.65,7318.77,7318.77,30880,783,7124,
2011-08-22_11:00,7317.06,7317.06,7308.87,7308.87,31914,1003,7729,
2011-08-22_11:01,7308.54,7308.54,7302.93,7302.93,28052,852,6860,
2011-08-22_11:02,7304.03,7307.21,7304.03,7307.21,25251,727,5836,
2011-08-22_11:03,7309.14,7309.14,7306.63,7307.95,22282,539,5039,
2011-08-22_11:04,7307.74,7307.74,7306.03,7306.57,15133,385,3945,
2011-08-22_11:05,7306.28,7306.28,7304.02,7304.02,18626,487,3756,
2011-08-22_11:06,7302.43,7302.43,7299.33,7299.33,16096,411,3640,
2011-08-22_11:07,7297.35,7297.35,7290.47,7290.47,16928,504,4316,
2011-08-22_11:08,7289.43,7289.43,7287.07,7287.07,18822,497,4404,
2011-08-22_11:09,7288.11,7293.74,7288.11,7293.74,24793,649,4939,
2011-08-22_11:10,7296.10,7304.03,7296.10,7302.68,19460,490,4085,
2011-08-22_11:11,7305.81,7310.44,7305.81,7310.44,12589,318,3215,
2011-08-22_11:12,7311.43,7317.22,7311.43,7317.22,16845,433,3247,
2011-08-22_11:13,7320.99,7327.30,7320.99,7327.30,18317,474,3537,
2011-08-22_11:14,7329.22,7333.36,7329.22,7331.53,18886,557,3584,
2011-08-22_11:15,7331.31,7333.41,7331.31,7332.72,15742,391,3240,
2011-08-22_11:16,7332.30,7332.30,7330.34,7330.34,12251,337,2884,
2011-08-22_11:17,7330.63,7331.83,7326.21,7326.67,11093,264,2464,
2011-08-22_11:18,7327.09,7327.09,7324.74,7324.74,8500,211,1903,
2011-08-22_11:19,7323.37,7323.37,7319.32,7319.32,10050,264,2232,
2011-08-22_11:20,7318.88,7319.30,7316.45,7316.68,8154,209,2055,
2011-08-22_11:21,7316.25,7316.25,7314.00,7314.00,9404,220,2027,
2011-08-22_11:22,7313.50,7313.50,7312.31,7312.80,8624,222,2123,
2011-08-22_11:23,7312.01,7312.01,7309.22,7309.22,8584,208,2116,
2011-08-22_11:24,7308.71,7308.79,7306.70,7306.70,8615,237,2094,
2011-08-22_11:25,7306.50,7306.50,7305.76,7306.05,10796,299,2562,
2011-08-22_11:26,7304.81,7304.81,7302.09,7302.09,9715,210,2280,
2011-08-22_11:27,7301.59,7301.59,7297.63,7297.63,10771,255,2515,
2011-08-22_11:28,7297.34,7297.95,7295.81,7295.81,9722,246,2458,
2011-08-22_11:29,7295.85,7296.54,7294.93,7296.47,10143,251,2343,
2011-08-22_11:30,7296.82,7296.82,7295.52,7296.63,10251,274,2176,
2011-08-22_11:31,7296.94,7297.45,7296.94,7297.19,8434,213,2130,
2011-08-22_11:32,7297.94,7298.15,7297.89,7297.89,8062,206,1912,
2011-08-22_11:33,7299.23,7300.62,7299.23,7299.29,6741,184,1831,
2011-08-22_11:34,7299.57,7301.34,7299.57,7300.32,8567,221,1952,
2011-08-22_11:35,7297.76,7299.67,7297.76,7299.67,7695,233,2013,
2011-08-22_11:36,7300.40,7301.40,7299.98,7299.98,7778,193,1832,
2011-08-22_11:37,7301.11,7303.65,7301.11,7303.46,8979,216,2023,
2011-08-22_11:38,7303.69,7305.04,7303.69,7305.04,8955,225,1728,
2011-08-22_11:39,7305.05,7305.05,7302.78,7302.78,8089,220,2272,
2011-08-22_11:40,7302.47,7302.47,7297.26,7297.26,10821,314,2518,
2011-08-22_11:41,7295.20,7295.20,7287.72,7287.72,14628,421,3402,
2011-08-22_11:42,7286.18,7286.18,7280.32,7280.32,18272,596,4306,
2011-08-22_11:43,7275.89,7275.89,7262.60,7262.60,30829,900,7931,
2011-08-22_11:44,7257.98,7257.98,7252.66,7253.69,28912,849,7488,
2011-08-22_11:45,7251.16,7251.16,7248.69,7249.06,27620,832,5875,
2011-08-22_11:46,7250.78,7258.30,7250.78,7258.30,24498,632,4876,
2011-08-22_11:47,7263.98,7266.63,7263.98,7264.81,17520,492,4162,
2011-08-22_11:48,7265.63,7267.59,7265.63,7266.46,11268,264,2926,
2011-08-22_11:49,7267.68,7274.28,7267.68,7274.28,8610,234,2281,
2011-08-22_11:50,7273.35,7274.54,7273.35,7274.40,9207,245,2269,
2011-08-22_11:51,7274.80,7274.80,7272.55,7272.55,8242,191,1987,
2011-08-22_11:52,7272.30,7272.30,7271.22,7271.84,6097,163,1765,
2011-08-22_11:53,7270.67,7270.67,7269.11,7269.11,7479,227,1870,
2011-08-22_11:54,7268.56,7268.56,7266.53,7266.53,8743,221,2204,
2011-08-22_11:55,7265.55,7265.55,7263.15,7263.18,8846,237,2061,
2011-08-22_11:56,7262.75,7264.44,7262.75,7263.40,9548,219,2193,
2011-08-22_11:57,7262.91,7267.96,7262.91,7267.96,10204,279,2460,
2011-08-22_11:58,7268.93,7268.93,7265.82,7265.82,8342,178,1813,
2011-08-22_11:59,7265.56,7267.10,7265.50,7266.61,7926,287,1925,
2011-08-22_12:00,7265.92,7265.92,7263.65,7263.65,9443,297,2134,
2011-08-22_12:01,7265.10,7265.47,7264.81,7264.84,8241,220,1823,
2011-08-22_12:02,7263.31,7270.54,7263.31,7270.54,10650,403,2260,
2011-08-22_12:03,7272.93,7285.44,7272.93,7285.44,20303,598,3539,
2011-08-22_12:04,7291.03,7300.05,7291.03,7300.05,16487,482,3357,
2011-08-22_12:05,7304.28,7307.12,7304.28,7307.12,15314,419,3446,
2011-08-22_12:06,7307.09,7308.90,7307.09,7308.04,12690,320,2924,
2011-08-22_12:07,7307.87,7307.87,7306.28,7306.28,10500,205,2232,
2011-08-22_12:08,7304.95,7304.95,7303.11,7303.11,8814,217,2130,
2011-08-22_12:09,7301.39,7301.39,7298.31,7298.54,9944,226,2086,
2011-08-22_12:10,7299.75,7301.98,7298.73,7301.98,10208,231,2013,
2011-08-22_12:11,7307.18,7309.28,7305.83,7306.52,10221,303,2185,
2011-08-22_12:12,7306.48,7308.11,7306.48,7308.11,7758,226,1790,
2011-08-22_12:13,7308.20,7308.20,7306.60,7306.60,5963,157,1572,
2011-08-22_12:14,7306.99,7306.99,7306.10,7306.61,8340,201,1682,
2011-08-22_12:15,7308.54,7308.54,7306.88,7306.88,6985,235,1924,
2011-08-22_12:16,7306.97,7307.83,7306.94,7306.94,5426,174,1468,
2011-08-22_12:17,7307.08,7307.27,7306.48,7306.48,6119,171,1493,
2011-08-22_12:18,7306.03,7306.73,7306.03,7306.73,6113,176,1681,
2011-08-22_12:19,7306.46,7306.67,7304.90,7304.91,6610,191,1715,
2011-08-22_12:20,7303.79,7303.79,7300.44,7300.44,9511,223,2173,
2011-08-22_12:21,7299.37,7299.37,7296.47,7297.22,14907,282,2697,
2011-08-22_12:22,7296.21,7296.21,7293.05,7293.05,12788,248,2699,
2011-08-22_12:23,7292.41,7293.04,7290.76,7290.76,7861,178,1996,
2011-08-22_12:24,7290.34,7290.34,7288.04,7288.70,9007,209,2074,
2011-08-22_12:25,7288.29,7288.29,7286.96,7287.17,8364,237,1995,
2011-08-22_12:26,7286.79,7287.48,7284.15,7284.24,8787,292,2072,
2011-08-22_12:27,7284.07,7284.07,7282.88,7282.88,9560,299,2304,
2011-08-22_12:28,7282.96,7283.95,7282.96,7283.39,8357,200,2034,
2011-08-22_12:29,7282.51,7282.51,7282.11,7282.11,8928,213,1943,
2011-08-22_12:30,7282.18,7282.76,7281.24,7281.24,8441,185,1930,
2011-08-22_12:31,7281.16,7283.05,7281.16,7282.05,6381,205,1867,
2011-08-22_12:32,7282.36,7282.97,7280.98,7282.97,6771,185,1670,
2011-08-22_12:33,7282.38,7288.11,7282.38,7288.11,10669,287,2264,
2011-08-22_12:34,7292.54,7295.48,7292.54,7295.48,10865,260,2414,
2011-08-22_12:35,7295.96,7300.46,7295.96,7300.46,10301,233,2132,
2011-08-22_12:36,7301.53,7302.68,7301.02,7301.02,9025,214,2033,
2011-08-22_12:37,7298.77,7300.23,7298.52,7298.90,8308,237,1976,
2011-08-22_12:38,7298.78,7298.92,7297.06,7297.06,7404,192,1779,
2011-08-22_12:39,7296.76,7297.13,7296.67,7297.13,7645,204,1691,
2011-08-22_12:40,7297.45,7297.90,7297.20,7297.20,5463,145,1567,
2011-08-22_12:41,7297.77,7297.77,7297.36,7297.41,9851,210,2013,
2011-08-22_12:42,7297.60,7300.31,7297.60,7300.31,8091,203,1885,
2011-08-22_12:43,7303.73,7308.33,7303.73,7308.33,11509,337,2347,
2011-08-22_12:44,7309.35,7314.10,7309.35,7314.10,14227,366,2826,
2011-08-22_12:45,7313.95,7318.13,7313.95,7317.63,14116,415,3146,
2011-08-22_12:46,7320.39,7325.05,7320.39,7325.05,13274,394,3238,
2011-08-22_12:47,7325.90,7327.21,7325.08,7326.10,12445,314,2834,
2011-08-22_12:48,7326.82,7329.66,7326.82,7329.66,13862,347,2900,
2011-08-22_12:49,7331.81,7345.07,7331.81,7345.07,25394,753,4886,
2011-08-22_12:50,7347.44,7353.06,7347.44,7353.06,21016,557,4624,
2011-08-22_12:51,7357.56,7362.96,7357.56,7362.27,22749,595,4814,
2011-08-22_12:52,7360.63,7361.92,7360.63,7361.92,18497,456,4293,
2011-08-22_12:53,7360.58,7360.58,7355.57,7355.57,15079,360,3469,
2011-08-22_12:54,7354.95,7354.95,7350.40,7350.40,14495,316,3169,
2011-08-22_12:55,7347.42,7347.42,7345.58,7346.70,12399,257,2879,
2011-08-22_12:56,7345.41,7345.41,7342.91,7342.91,10656,306,2663,
2011-08-22_12:57,7341.62,7341.62,7337.16,7338.38,10422,264,2443,
2011-08-22_12:58,7339.18,7339.18,7334.62,7334.62,9199,319,2578,
2011-08-22_12:59,7334.15,7334.15,7331.22,7331.22,10307,364,2494,
2011-08-22_13:00,7330.50,7331.38,7329.27,7329.27,9101,214,2144,
2011-08-22_13:01,7328.13,7328.13,7325.93,7325.93,8395,239,2172,
2011-08-22_13:02,7324.76,7324.76,7322.41,7323.25,9287,246,2227,
2011-08-22_13:03,7323.78,7323.78,7321.69,7322.09,8260,235,2179,
2011-08-22_13:04,7322.11,7322.56,7321.06,7322.56,9232,255,2356,
2011-08-22_13:05,7321.42,7321.47,7320.32,7320.34,9831,249,2460,
2011-08-22_13:06,7320.04,7320.33,7318.91,7320.33,8194,300,2203,
2011-08-22_13:07,7320.47,7320.81,7318.93,7318.93,8325,205,2090,
2011-08-22_13:08,7318.24,7320.02,7318.24,7320.02,9408,266,2328,
2011-08-22_13:09,7319.28,7321.23,7319.28,7321.00,9735,267,2330,
2011-08-22_13:10,7322.66,7322.81,7322.54,7322.81,10167,247,2550,
2011-08-22_13:11,7323.13,7323.46,7321.34,7321.34,12081,289,2569,
2011-08-22_13:12,7320.77,7320.77,7310.77,7310.77,16383,407,3764,
2011-08-22_13:13,7308.51,7308.51,7300.31,7300.31,19299,528,4624,
2011-08-22_13:14,7298.74,7298.74,7293.67,7293.67,16462,435,4073,
2011-08-22_13:15,7295.22,7295.22,7292.80,7292.80,13591,366,3743,
2011-08-22_13:16,7292.85,7297.57,7292.85,7296.78,10721,317,2911,
2011-08-22_13:17,7296.93,7300.32,7296.93,7300.32,10925,297,3029,
2011-08-22_13:18,7300.87,7301.66,7300.29,7301.28,12107,289,2880,
2011-08-22_13:19,7300.64,7302.83,7300.64,7302.83,13262,322,3349,
2011-08-22_13:20,7303.85,7303.85,7302.63,7303.14,13308,339,3116,
2011-08-22_13:21,7302.51,7316.56,7302.51,7316.56,16578,397,3591,
2011-08-22_13:22,7320.46,7320.46,7315.65,7317.65,17437,446,3850,
2011-08-22_13:23,7318.61,7320.42,7318.61,7320.42,16118,400,3829,
2011-08-22_13:24,7318.83,7318.83,7315.43,7315.43,19881,512,4645,
2011-08-22_13:25,7315.26,7320.25,7315.26,7319.73,21665,659,5031,
2011-08-22_13:26,7319.86,7319.86,7319.86,7319.86,0,0,0,
2011-08-22_13:27,7319.86,7319.86,7319.86,7319.86,0,0,0,
2011-08-22_13:28,7319.86,7319.86,7319.86,7319.86,0,0,0,
2011-08-22_13:29,7319.86,7319.86,7319.86,7319.86,0,0,0,
2011-08-22_13:30,7319.86,7319.86,7312.59,7312.59,129046,4090,27346,
2011-08-23_09:01,7369.43,7384.43,7369.43,7384.43,79324,3532,22370,
2011-08-23_09:02,7386.28,7391.01,7386.28,7391.01,26150,1257,8069,
2011-08-23_09:03,7392.78,7394.16,7392.53,7394.16,30448,1277,8296,
2011-08-23_09:04,7391.06,7391.68,7390.82,7390.82,30628,1121,7924,
2011-08-23_09:05,7390.72,7390.72,7381.71,7381.71,35855,979,8040,
2011-08-23_09:06,7378.38,7378.38,7372.12,7372.12,34967,934,7535,
2011-08-23_09:07,7369.59,7369.59,7367.35,7369.15,27897,877,6464,
2011-08-23_09:08,7365.14,7365.14,7362.90,7362.90,27932,804,6307,
2011-08-23_09:09,7361.42,7361.99,7360.94,7360.94,25844,738,5562,
2011-08-23_09:10,7360.23,7360.23,7359.59,7359.59,26259,742,5731,
2011-08-23_09:11,7359.37,7363.06,7359.37,7363.06,27317,720,5088,
2011-08-23_09:12,7364.71,7378.62,7364.71,7378.62,31458,916,6766,
2011-08-23_09:13,7384.27,7392.70,7384.27,7392.70,31164,922,6956,
2011-08-23_09:14,7397.48,7402.03,7397.48,7402.03,33677,947,7730,
2011-08-23_09:15,7401.49,7402.60,7401.41,7402.60,29772,777,6844,
2011-08-23_09:16,7400.68,7400.68,7399.11,7399.11,28077,681,6384,
2011-08-23_09:17,7398.00,7398.00,7394.44,7394.44,25945,612,5877,
2011-08-23_09:18,7395.00,7395.00,7387.46,7387.46,24522,775,6074,
2011-08-23_09:19,7384.88,7384.88,7382.98,7383.63,26214,756,6074,
2011-08-23_09:20,7381.87,7381.87,7380.63,7380.63,25726,617,5249,
2011-08-23_09:21,7379.46,7379.46,7375.16,7375.16,22674,610,5128,
2011-08-23_09:22,7378.12,7381.80,7378.12,7380.64,21783,659,5464,
2011-08-23_09:23,7383.54,7385.64,7383.54,7383.60,18814,599,4864,
2011-08-23_09:24,7384.06,7384.45,7384.06,7384.45,14858,417,4014,
2011-08-23_09:25,7384.91,7389.18,7384.91,7387.80,15051,422,4180,
2011-08-23_09:26,7388.24,7388.24,7386.95,7386.95,17060,525,4071,
2011-08-23_09:27,7387.50,7390.30,7387.50,7389.59,19859,492,3968,
2011-08-23_09:28,7388.98,7392.04,7388.98,7391.97,17274,447,3928,
2011-08-23_09:29,7390.68,7393.12,7390.68,7393.12,13924,367,3603,
2011-08-23_09:30,7392.13,7393.43,7392.13,7393.42,17225,484,4254,
2011-08-23_09:31,7394.56,7395.82,7394.56,7395.42,21015,583,4637,
2011-08-23_09:32,7397.25,7403.22,7397.25,7403.22,24779,640,5241,
2011-08-23_09:33,7404.68,7406.33,7404.68,7405.97,22611,710,5080,
2011-08-23_09:34,7406.00,7406.03,7405.32,7405.32,21769,572,5181,
2011-08-23_09:35,7404.39,7404.39,7400.37,7400.37,18225,469,4447,
2011-08-23_09:36,7401.99,7401.99,7399.75,7400.57,18481,442,4236,
2011-08-23_09:37,7399.93,7399.93,7396.93,7396.93,16102,436,3586,
2011-08-23_09:38,7397.12,7397.12,7392.00,7392.00,15599,513,4234,
2011-08-23_09:39,7392.38,7392.38,7388.85,7389.72,15078,388,3512,
2011-08-23_09:40,7390.05,7390.05,7388.41,7388.88,12859,412,3495,
2011-08-23_09:41,7390.50,7390.50,7388.43,7388.43,14273,410,3653,
2011-08-23_09:42,7387.02,7388.30,7384.56,7384.56,14979,474,3674,
2011-08-23_09:43,7384.53,7384.53,7381.84,7381.84,17765,603,4870,
2011-08-23_09:44,7382.24,7382.24,7377.66,7377.66,16085,546,4425,
2011-08-23_09:45,7375.43,7375.43,7369.68,7369.68,19020,636,4858,
2011-08-23_09:46,7370.12,7370.12,7366.15,7366.15,20195,686,4946,
2011-08-23_09:47,7367.19,7367.78,7365.06,7365.06,21217,849,5463,
2011-08-23_09:48,7365.47,7366.08,7365.47,7366.08,18817,606,4670,
2011-08-23_09:49,7363.11,7364.19,7361.45,7361.45,13204,405,3514,
2011-08-23_09:50,7361.87,7364.04,7360.64,7364.04,11480,391,3390,
2011-08-23_09:51,7360.30,7362.28,7359.95,7359.95,12944,388,3182,
2011-08-23_09:52,7357.71,7357.71,7354.29,7354.39,16860,613,4829,
2011-08-23_09:53,7351.72,7351.78,7351.04,7351.04,18412,512,4161,
2011-08-23_09:54,7349.82,7350.31,7349.57,7350.31,18123,599,4293,
2011-08-23_09:55,7349.77,7350.13,7349.68,7350.13,13962,446,3850,
2011-08-23_09:56,7350.13,7355.48,7350.13,7355.48,15273,504,3676,
2011-08-23_09:57,7354.79,7359.50,7354.79,7359.50,14767,512,3813,
2011-08-23_09:58,7358.48,7358.73,7358.07,7358.62,13661,411,3541,
2011-08-23_09:59,7356.27,7358.59,7356.27,7358.59,9763,268,2515,
2011-08-23_10:00,7357.86,7358.50,7357.64,7357.64,12238,367,2944,
2011-08-23_10:01,7356.87,7356.87,7356.01,7356.01,8659,307,2517,
2011-08-23_10:02,7355.35,7360.64,7355.35,7360.64,10999,346,2988,
2011-08-23_10:03,7359.93,7361.07,7359.39,7361.07,10709,388,3538,
2011-08-23_10:04,7362.30,7362.30,7359.26,7359.71,11827,385,3149,
2011-08-23_10:05,7359.99,7362.90,7358.97,7362.90,13243,465,3677,
2011-08-23_10:06,7363.12,7363.37,7362.76,7362.76,12355,430,3468,
2011-08-23_10:07,7364.52,7366.35,7364.52,7365.81,9640,309,2675,
2011-08-23_10:08,7367.05,7367.05,7366.15,7366.54,8782,255,2413,
2011-08-23_10:09,7367.35,7367.35,7364.71,7364.71,9121,294,2548,
2011-08-23_10:10,7365.56,7366.45,7363.83,7366.18,10642,358,2494,
2011-08-23_10:11,7363.43,7365.40,7363.43,7364.89,11881,369,2522,
2011-08-23_10:12,7364.69,7364.69,7362.52,7363.61,10723,432,2654,
2011-08-23_10:13,7360.88,7363.23,7360.88,7362.47,11137,351,2656,
2011-08-23_10:14,7360.50,7360.50,7358.26,7358.26,10112,312,2580,
2011-08-23_10:15,7359.58,7359.58,7357.78,7357.78,11322,371,2774,
2011-08-23_10:16,7358.05,7358.05,7356.78,7356.96,13406,424,3740,
2011-08-23_10:17,7359.60,7359.87,7359.31,7359.31,13465,363,3226,
2011-08-23_10:18,7363.31,7363.31,7362.21,7362.87,11855,299,2969,
2011-08-23_10:19,7363.50,7365.89,7363.50,7365.78,11266,307,2657,
2011-08-23_10:20,7366.35,7371.39,7366.35,7371.39,11783,360,2844,
2011-08-23_10:21,7371.57,7375.12,7371.57,7375.12,17265,561,3442,
2011-08-23_10:22,7375.65,7377.26,7375.65,7377.26,15884,414,3460,
2011-08-23_10:23,7379.42,7382.50,7379.42,7382.50,18456,409,3586,
2011-08-23_10:24,7383.72,7385.58,7383.72,7385.32,17638,448,3541,
2011-08-23_10:25,7387.35,7389.28,7387.35,7389.28,16840,491,3711,
2011-08-23_10:26,7390.00,7390.57,7388.86,7388.86,15559,481,3563,
2011-08-23_10:27,7391.02,7391.06,7389.94,7389.94,12835,420,3224,
2011-08-23_10:28,7390.31,7391.31,7387.52,7391.21,12866,368,2709,
2011-08-23_10:29,7387.00,7388.02,7385.73,7385.73,10485,338,2761,
2011-08-23_10:30,7385.02,7385.02,7383.60,7383.60,10308,313,2561,
2011-08-23_10:31,7384.37,7384.37,7383.29,7383.48,11251,307,2573,
2011-08-23_10:32,7384.69,7385.96,7383.92,7385.96,16420,416,3658,
2011-08-23_10:33,7387.89,7387.89,7387.57,7387.67,14095,401,2986,
2011-08-23_10:34,7389.07,7389.07,7388.53,7389.03,10254,289,2473,
2011-08-23_10:35,7388.43,7390.51,7387.79,7390.51,9915,318,2452,
2011-08-23_10:36,7390.74,7393.22,7390.74,7393.18,11110,433,2773,
2011-08-23_10:37,7393.76,7393.76,7393.01,7393.20,11739,410,2948,
2011-08-23_10:38,7394.29,7394.29,7392.35,7392.35,10200,356,2878,
2011-08-23_10:39,7393.04,7393.30,7391.39,7391.60,11681,385,3054,
2011-08-23_10:40,7392.06,7394.51,7392.06,7394.41,11645,347,2882,
2011-08-23_10:41,7395.26,7396.95,7394.37,7396.95,16562,403,3066,
2011-08-23_10:42,7397.47,7400.77,7397.47,7400.77,15197,405,3070,
2011-08-23_10:43,7398.98,7403.46,7398.98,7403.46,15207,407,3184,
2011-08-23_10:44,7404.64,7411.43,7404.64,7411.43,21639,584,4580,
2011-08-23_10:45,7414.49,7416.33,7414.49,7416.33,19703,644,4301,
2011-08-23_10:46,7417.42,7421.19,7417.42,7420.88,20371,530,4558,
2011-08-23_10:47,7424.15,7429.82,7424.15,7429.82,25959,696,5542,
2011-08-23_10:48,7433.20,7435.70,7433.20,7435.70,23054,651,5399,
2011-08-23_10:49,7436.81,7436.81,7434.91,7434.91,23691,701,5014,
2011-08-23_10:50,7435.48,7435.48,7433.75,7433.97,17148,492,4239,
2011-08-23_10:51,7434.19,7434.19,7432.17,7432.17,15057,387,3454,
2011-08-23_10:52,7429.22,7429.22,7426.66,7426.66,13328,352,3149,
2011-08-23_10:53,7425.37,7425.37,7421.83,7422.67,12543,393,3078,
2011-08-23_10:54,7422.15,7422.15,7419.64,7419.64,10135,282,2668,
2011-08-23_10:55,7417.90,7419.63,7417.90,7419.63,10875,309,2697,
2011-08-23_10:56,7417.71,7419.75,7417.71,7419.75,9858,275,2483,
2011-08-23_10:57,7421.47,7422.44,7421.47,7422.44,12718,387,2642,
2011-08-23_10:58,7424.57,7427.46,7424.57,7427.46,13860,386,2993,
2011-08-23_10:59,7427.06,7428.13,7426.78,7428.13,11795,364,2727,
2011-08-23_11:00,7428.06,7428.06,7427.34,7427.79,13153,346,2807,
2011-08-23_11:01,7425.32,7427.50,7424.57,7427.50,13645,445,3007,
2011-08-23_11:02,7425.79,7425.91,7425.49,7425.49,13821,380,2945,
2011-08-23_11:03,7422.71,7424.33,7421.81,7424.33,9010,262,2092,
2011-08-23_11:04,7420.88,7423.52,7420.60,7420.60,10396,259,2234,
2011-08-23_11:05,7420.00,7420.45,7418.72,7418.72,10004,261,2315,
2011-08-23_11:06,7418.56,7419.49,7416.84,7416.84,11531,337,2963,
2011-08-23_11:07,7416.04,7416.04,7414.48,7415.02,11611,325,2717,
2011-08-23_11:08,7412.33,7414.11,7412.33,7414.11,8093,258,2307,
2011-08-23_11:09,7416.25,7416.67,7413.88,7416.67,9624,290,2407,
2011-08-23_11:10,7415.49,7416.87,7415.49,7416.78,12181,487,2948,
2011-08-23_11:11,7418.65,7423.32,7418.65,7423.32,14364,484,3197,
2011-08-23_11:12,7426.82,7439.56,7426.82,7439.56,27305,910,6481,
2011-08-23_11:13,7443.13,7445.51,7442.96,7445.51,19201,649,4490,
2011-08-23_11:14,7444.50,7446.32,7444.24,7446.32,17975,664,4180,
2011-08-23_11:15,7447.07,7448.75,7447.07,7448.75,15302,453,3539,
2011-08-23_11:16,7448.40,7448.40,7447.13,7447.66,13929,452,3300,
2011-08-23_11:17,7446.72,7446.72,7445.12,7445.12,15872,528,3561,
2011-08-23_11:18,7445.45,7445.45,7442.54,7443.12,15324,447,3472,
2011-08-23_11:19,7442.10,7442.79,7441.58,7442.79,14242,413,3072,
2011-08-23_11:20,7440.84,7442.25,7440.84,7442.25,11660,334,2799,
2011-08-23_11:21,7441.11,7441.11,7438.73,7438.73,10096,310,2501,
2011-08-23_11:22,7438.69,7438.69,7435.95,7435.95,9807,269,2579,
2011-08-23_11:23,7436.03,7436.35,7435.82,7436.35,9548,273,2576,
2011-08-23_11:24,7435.61,7436.07,7435.25,7435.25,10239,322,2436,
2011-08-23_11:25,7434.14,7434.14,7433.88,7434.08,9948,309,2319,
2011-08-23_11:26,7435.74,7435.87,7435.09,7435.55,9194,245,2153,
2011-08-23_11:27,7434.84,7436.02,7434.84,7436.02,9711,257,2327,
2011-08-23_11:28,7438.17,7440.60,7433.58,7440.60,10845,307,2541,
2011-08-23_11:29,7437.15,7437.56,7437.08,7437.56,10185,301,2337,
2011-08-23_11:30,7437.35,7439.35,7437.35,7439.35,11521,304,2542,
2011-08-23_11:31,7437.26,7439.28,7437.26,7438.13,8619,237,2323,
2011-08-23_11:32,7436.37,7436.37,7436.32,7436.32,9856,346,2548,
2011-08-23_11:33,7436.91,7437.48,7436.90,7437.19,11280,308,2455,
2011-08-23_11:34,7437.92,7437.92,7434.70,7435.83,12396,360,2965,
2011-08-23_11:35,7437.57,7437.57,7434.55,7436.05,10865,318,2457,
2011-08-23_11:36,7436.07,7436.83,7436.07,7436.64,8877,253,2125,
2011-08-23_11:37,7437.90,7438.62,7437.77,7438.62,8799,266,2044,
2011-08-23_11:38,7438.56,7438.56,7436.62,7437.10,11061,504,2573,
2011-08-23_11:39,7438.63,7441.69,7438.63,7441.69,15222,518,3083,
2011-08-23_11:40,7442.53,7444.99,7442.53,7444.93,17957,795,3836,
2011-08-23_11:41,7447.90,7450.99,7447.90,7450.99,20504,892,4437,
2011-08-23_11:42,7449.85,7453.51,7449.85,7453.51,17897,912,4036,
2011-08-23_11:43,7455.01,7456.93,7455.01,7456.83,17169,716,3993,
2011-08-23_11:44,7458.54,7459.91,7457.81,7459.91,19070,616,4174,
2011-08-23_11:45,7457.66,7462.15,7457.66,7462.15,19898,539,3977,
2011-08-23_11:46,7463.15,7466.95,7463.15,7466.95,18237,509,4177,
2011-08-23_11:47,7466.26,7467.39,7466.26,7467.15,18312,651,3998,
2011-08-23_11:48,7467.37,7467.37,7466.73,7467.30,17039,557,3601,
2011-08-23_11:49,7465.20,7465.45,7464.24,7465.45,15518,454,3610,
2011-08-23_11:50,7464.27,7465.15,7464.27,7465.15,14671,511,3429,
2011-08-23_11:51,7465.98,7465.98,7462.99,7462.99,10988,327,2788,
2011-08-23_11:52,7463.92,7463.92,7460.56,7463.30,11892,338,2877,
2011-08-23_11:53,7462.26,7462.26,7461.03,7461.82,10089,330,2736,
2011-08-23_11:54,7461.78,7462.40,7459.84,7460.05,8065,269,2226,
2011-08-23_11:55,7460.98,7460.98,7458.41,7458.41,9753,322,2367,
2011-08-23_11:56,7458.76,7459.19,7458.76,7459.19,10821,297,2339,
2011-08-23_11:57,7460.91,7460.91,7459.67,7459.67,8158,233,1995,
2011-08-23_11:58,7461.23,7465.18,7461.23,7465.15,9614,316,2417,
2011-08-23_11:59,7463.52,7466.30,7463.52,7466.05,8755,288,2272,
2011-08-23_12:00,7466.84,7466.84,7464.29,7464.65,9330,459,2333,
2011-08-23_12:01,7467.58,7468.55,7466.77,7467.21,9427,404,2280,
2011-08-23_12:02,7468.95,7468.95,7465.19,7465.28,10380,328,2355,
2011-08-23_12:03,7467.48,7467.91,7465.98,7465.98,9536,318,2292,
2011-08-23_12:04,7467.60,7467.60,7465.01,7466.46,9682,288,2281,
2011-08-23_12:05,7465.73,7465.73,7463.60,7464.86,8457,220,2189,
2011-08-23_12:06,7463.48,7463.83,7463.29,7463.83,10197,280,2321,
2011-08-23_12:07,7460.71,7460.71,7459.99,7460.41,8336,242,1892,
2011-08-23_12:08,7458.65,7460.27,7458.65,7460.27,9444,295,2321,
2011-08-23_12:09,7458.41,7459.58,7457.61,7459.58,8131,283,2096,
2011-08-23_12:10,7460.98,7460.98,7458.27,7458.51,6952,228,1891,
2011-08-23_12:11,7459.04,7459.24,7458.19,7458.93,8158,273,2021,
2011-08-23_12:12,7459.20,7459.20,7456.99,7456.99,7367,227,1988,
2011-08-23_12:13,7458.29,7459.31,7458.29,7459.24,7367,227,1868,
2011-08-23_12:14,7459.08,7459.64,7458.45,7459.64,8513,260,1970,
2011-08-23_12:15,7459.57,7459.57,7457.81,7458.01,8931,227,2293,
2011-08-23_12:16,7459.27,7459.58,7456.79,7459.58,10319,271,2217,
2011-08-23_12:17,7460.02,7460.02,7458.92,7459.76,8860,251,2198,
2011-08-23_12:18,7460.19,7460.19,7458.46,7458.46,9567,263,2248,
2011-08-23_12:19,7457.08,7457.85,7455.90,7455.90,7175,229,2037,
2011-08-23_12:20,7458.43,7458.43,7456.17,7457.65,9451,227,2471,
2011-08-23_12:21,7457.84,7460.33,7457.84,7460.33,9352,287,2150,
2011-08-23_12:22,7460.99,7462.05,7460.97,7462.05,8602,304,2601,
2011-08-23_12:23,7464.66,7466.87,7463.83,7466.87,10221,398,2585,
2011-08-23_12:24,7469.00,7471.62,7469.00,7471.61,11599,460,3095,
2011-08-23_12:25,7471.70,7473.61,7471.70,7471.89,12070,437,2989,
2011-08-23_12:26,7471.99,7474.28,7471.99,7474.28,13995,431,2988,
2011-08-23_12:27,7476.31,7479.28,7475.03,7479.28,10517,354,2820,
2011-08-23_12:28,7479.27,7479.27,7478.44,7478.48,12235,353,2822,
2011-08-23_12:29,7477.37,7478.69,7477.37,7478.69,9949,298,2536,
2011-08-23_12:30,7478.49,7479.39,7478.49,7479.24,8913,283,2442,
2011-08-23_12:31,7477.41,7478.48,7476.41,7476.41,10082,306,2367,
2011-08-23_12:32,7475.29,7475.29,7473.88,7474.00,9716,338,2410,
2011-08-23_12:33,7473.95,7475.65,7473.95,7474.67,10091,344,2418,
2011-08-23_12:34,7475.45,7475.45,7474.51,7474.51,9672,271,2295,
2011-08-23_12:35,7475.11,7476.39,7475.11,7475.87,10391,299,2273,
2011-08-23_12:36,7476.54,7478.03,7475.78,7475.78,10502,313,2479,
2011-08-23_12:37,7476.88,7476.92,7476.27,7476.92,8554,307,2270,
2011-08-23_12:38,7476.09,7478.64,7476.09,7478.61,8899,254,2221,
2011-08-23_12:39,7477.47,7478.55,7477.23,7478.55,10555,353,2629,
2011-08-23_12:40,7478.10,7480.00,7478.10,7478.65,10884,381,2647,
2011-08-23_12:41,7479.40,7479.62,7479.40,7479.58,10898,338,2562,
2011-08-23_12:42,7480.42,7481.70,7480.42,7481.08,10328,437,2603,
2011-08-23_12:43,7482.53,7482.53,7481.48,7482.35,11514,378,2799,
2011-08-23_12:44,7483.37,7485.46,7483.37,7485.46,11319,364,2751,
2011-08-23_12:45,7486.40,7486.50,7485.66,7486.50,10828,416,3226,
2011-08-23_12:46,7488.63,7500.45,7488.63,7500.45,22425,685,5633,
2011-08-23_12:47,7503.62,7507.75,7503.62,7507.75,27374,760,5370,
2011-08-23_12:48,7509.45,7510.78,7509.35,7509.35,20693,570,4671,
2011-08-23_12:49,7507.63,7509.91,7507.63,7509.91,20130,488,4167,
2011-08-23_12:50,7509.56,7510.53,7509.56,7510.39,16741,404,3646,
2011-08-23_12:51,7509.10,7510.85,7508.83,7508.83,18585,419,3756,
2011-08-23_12:52,7510.88,7510.88,7510.28,7510.28,18248,426,3701,
2011-08-23_12:53,7511.62,7511.62,7511.08,7511.52,16825,405,3365,
2011-08-23_12:54,7510.23,7511.07,7510.23,7510.27,15545,409,3572,
2011-08-23_12:55,7510.24,7510.24,7509.36,7509.44,13401,337,3202,
2011-08-23_12:56,7508.44,7508.44,7507.78,7507.78,14097,342,3177,
2011-08-23_12:57,7507.94,7508.98,7506.93,7508.98,11569,334,3144,
2011-08-23_12:58,7511.06,7512.96,7508.78,7512.96,13183,375,3375,
2011-08-23_12:59,7514.10,7519.79,7514.10,7519.79,14877,480,3558,
2011-08-23_13:00,7518.32,7520.33,7518.32,7520.33,15483,423,3514,
2011-08-23_13:01,7518.90,7518.90,7518.15,7518.43,14370,369,3456,
2011-08-23_13:02,7519.48,7519.48,7517.79,7519.14,14204,384,3512,
2011-08-23_13:03,7518.58,7519.16,7518.21,7518.21,14900,366,3556,
2011-08-23_13:04,7517.41,7517.41,7515.88,7515.88,15380,480,3823,
2011-08-23_13:05,7515.46,7515.46,7513.97,7514.01,13370,426,3289,
2011-08-23_13:06,7513.93,7513.93,7512.07,7512.46,13337,355,2979,
2011-08-23_13:07,7512.38,7512.38,7508.84,7510.06,12247,357,3264,
2011-08-23_13:08,7508.34,7508.34,7506.59,7507.94,14037,397,3857,
2011-08-23_13:09,7508.04,7508.04,7505.57,7506.06,15713,406,3437,
2011-08-23_13:10,7505.74,7512.83,7505.74,7512.83,16831,504,4175,
2011-08-23_13:11,7512.63,7517.01,7512.63,7517.01,16562,496,4352,
2011-08-23_13:12,7518.96,7523.36,7518.96,7523.36,21151,625,4778,
2011-08-23_13:13,7524.65,7527.00,7524.65,7526.48,17262,454,3955,
2011-08-23_13:14,7527.42,7531.50,7527.42,7531.50,18678,463,4159,
2011-08-23_13:15,7530.93,7532.71,7530.93,7532.21,20194,453,4435,
2011-08-23_13:16,7532.11,7538.18,7532.11,7536.62,23696,611,5084,
2011-08-23_13:17,7539.21,7539.21,7536.86,7537.99,21456,591,4663,
2011-08-23_13:18,7540.35,7542.74,7538.41,7542.74,20221,572,4824,
2011-08-23_13:19,7545.05,7551.72,7543.46,7551.72,26640,799,6436,
2011-08-23_13:20,7552.96,7552.96,7551.89,7552.47,21643,711,5193,
2011-08-23_13:21,7553.98,7560.30,7553.98,7558.95,24314,750,6398,
2011-08-23_13:22,7559.22,7561.54,7559.22,7561.02,21340,600,5427,
2011-08-23_13:23,7564.64,7564.64,7560.90,7560.90,26552,795,6289,
2011-08-23_13:24,7557.87,7558.02,7556.16,7557.47,25126,751,5702,
2011-08-23_13:25,7558.37,7558.37,7554.84,7555.36,23985,670,5422,
2011-08-23_13:26,7555.36,7555.36,7555.36,7555.36,0,0,0,
2011-08-23_13:27,7555.36,7555.36,7555.36,7555.36,0,0,0,
2011-08-23_13:28,7555.36,7555.36,7555.36,7555.36,0,0,0,
2011-08-23_13:29,7555.36,7555.36,7555.36,7555.36,0,0,0,
2011-08-23_13:30,7555.36,7555.36,7550.23,7550.23,137264,4855,27941,
2011-08-24_09:01,7592.51,7594.81,7591.33,7591.33,108726,4925,31382,
2011-08-24_09:02,7584.62,7584.62,7577.31,7577.31,40826,1822,11822,
2011-08-24_09:03,7575.09,7575.09,7566.14,7566.14,45953,1662,11253,
2011-08-24_09:04,7561.68,7561.68,7558.94,7558.94,49151,1635,10400,
2011-08-24_09:05,7559.52,7559.52,7558.64,7558.64,44224,1525,9478,
2011-08-24_09:06,7559.27,7559.27,7554.19,7554.60,44345,1373,8991,
2011-08-24_09:07,7554.37,7557.15,7554.37,7557.15,41936,1191,8091,
2011-08-24_09:08,7559.59,7559.59,7556.14,7556.14,39653,1233,8016,
2011-08-24_09:09,7553.30,7553.30,7544.12,7544.12,51608,1423,9975,
2011-08-24_09:10,7540.71,7540.71,7530.89,7530.89,43417,1344,9276,
2011-08-24_09:11,7527.84,7529.53,7527.84,7529.05,35353,1004,7593,
2011-08-24_09:12,7531.32,7537.81,7531.32,7537.81,31623,873,6595,
2011-08-24_09:13,7542.85,7546.53,7542.85,7546.53,29349,796,6380,
2011-08-24_09:14,7549.09,7555.84,7549.09,7555.84,30058,786,6391,
2011-08-24_09:15,7557.73,7561.22,7557.73,7561.22,33449,918,7357,
2011-08-24_09:16,7564.00,7564.89,7560.73,7560.73,30213,955,7282,
2011-08-24_09:17,7555.89,7555.89,7553.10,7553.33,32599,1012,7558,
2011-08-24_09:18,7550.72,7551.64,7550.18,7550.41,29464,869,6437,
2011-08-24_09:19,7547.16,7547.16,7544.88,7544.88,27569,829,6074,
2011-08-24_09:20,7550.68,7550.91,7547.52,7550.91,21349,663,4989,
2011-08-24_09:21,7549.44,7550.99,7549.44,7550.57,20867,591,5014,
2011-08-24_09:22,7549.95,7549.95,7548.37,7548.37,19754,579,4701,
2011-08-24_09:23,7547.84,7549.94,7547.02,7549.94,18972,506,4312,
2011-08-24_09:24,7548.85,7552.04,7548.85,7551.45,18839,495,4234,
2011-08-24_09:25,7553.15,7557.40,7553.15,7557.40,20295,592,4751,
2011-08-24_09:26,7560.66,7569.76,7560.66,7569.76,26193,758,6133,
2011-08-24_09:27,7572.85,7572.85,7572.12,7572.53,30021,964,7295,
2011-08-24_09:28,7573.86,7574.36,7573.86,7574.28,32760,931,7301,
2011-08-24_09:29,7576.45,7576.45,7572.79,7572.79,31265,933,7001,
2011-08-24_09:30,7571.12,7571.12,7568.62,7570.09,23876,684,5424,
2011-08-24_09:31,7569.77,7570.13,7568.00,7568.00,20054,606,4989,
2011-08-24_09:32,7569.92,7569.92,7565.58,7565.58,20001,558,4741,
2011-08-24_09:33,7564.70,7564.70,7556.94,7556.94,26344,741,5694,
2011-08-24_09:34,7557.79,7557.79,7551.36,7551.36,22782,694,5261,
2011-08-24_09:35,7549.28,7549.28,7546.95,7546.95,23262,627,5205,
2011-08-24_09:36,7540.74,7540.74,7532.82,7532.82,28505,822,7419,
2011-08-24_09:37,7532.36,7532.36,7529.97,7529.97,22051,548,5146,
2011-08-24_09:38,7526.81,7526.81,7525.28,7525.28,18165,506,4756,
2011-08-24_09:39,7523.79,7523.87,7522.59,7522.59,18254,544,4293,
2011-08-24_09:40,7522.61,7522.61,7521.78,7522.28,18717,503,4574,
2011-08-24_09:41,7523.22,7525.39,7523.22,7525.39,16650,451,3719,
2011-08-24_09:42,7528.11,7531.59,7528.11,7531.59,15122,411,3497,
2011-08-24_09:43,7535.02,7538.76,7535.02,7537.91,15653,601,3758,
2011-08-24_09:44,7540.34,7540.34,7539.47,7539.47,15908,612,3716,
2011-08-24_09:45,7538.39,7538.39,7532.07,7532.07,22894,698,5265,
2011-08-24_09:46,7527.84,7527.84,7519.70,7519.70,21589,546,5450,
2011-08-24_09:47,7518.59,7518.59,7514.35,7514.35,22264,558,5270,
2011-08-24_09:48,7512.39,7512.39,7509.78,7511.26,20132,518,4321,
2011-08-24_09:49,7509.37,7510.77,7504.53,7510.77,21799,708,4734,
2011-08-24_09:50,7511.64,7511.64,7506.67,7510.32,17863,494,4067,
2011-08-24_09:51,7509.78,7510.37,7508.68,7510.37,13668,373,3323,
2011-08-24_09:52,7508.60,7508.60,7507.38,7507.71,15286,463,3568,
2011-08-24_09:53,7510.23,7510.23,7507.21,7508.98,14304,398,3367,
2011-08-24_09:54,7512.46,7513.60,7510.04,7513.60,12907,382,3151,
2011-08-24_09:55,7514.30,7518.05,7514.30,7516.71,12926,332,3048,
2011-08-24_09:56,7518.87,7520.93,7518.87,7520.88,11229,317,2941,
2011-08-24_09:57,7522.55,7525.76,7522.55,7525.14,11566,309,2998,
2011-08-24_09:58,7524.94,7526.32,7523.98,7526.32,11321,290,2833,
2011-08-24_09:59,7522.94,7522.94,7521.25,7521.25,12709,360,3263,
2011-08-24_10:00,7520.68,7520.68,7519.02,7520.45,11413,312,2722,
2011-08-24_10:01,7519.35,7519.35,7515.73,7517.88,14693,381,3097,
2011-08-24_10:02,7518.42,7518.42,7513.90,7514.23,10928,285,2555,
2011-08-24_10:03,7514.21,7516.31,7512.64,7516.31,11892,314,2841,
2011-08-24_10:04,7516.31,7516.31,7513.46,7514.56,9685,287,2478,
2011-08-24_10:05,7515.31,7515.31,7514.12,7514.63,9248,279,2309,
2011-08-24_10:06,7513.60,7514.73,7513.60,7514.73,9497,251,2218,
2011-08-24_10:07,7511.39,7511.39,7508.55,7508.55,16999,497,4434,
2011-08-24_10:08,7504.16,7504.16,7498.15,7498.15,22515,700,5670,
2011-08-24_10:09,7494.35,7494.35,7486.95,7486.95,28648,805,6904,
2011-08-24_10:10,7484.30,7484.30,7481.95,7481.95,30177,897,7506,
2011-08-24_10:11,7478.56,7478.56,7476.01,7476.01,27621,775,5975,
2011-08-24_10:12,7477.32,7477.32,7475.87,7476.38,20402,619,4991,
2011-08-24_10:13,7477.20,7479.02,7475.73,7479.02,17944,552,4543,
2011-08-24_10:14,7478.55,7480.86,7477.09,7480.86,14858,440,3890,
2011-08-24_10:15,7483.89,7484.41,7480.53,7484.41,14122,344,3348,
2011-08-24_10:16,7486.12,7486.12,7484.41,7486.05,11422,300,2953,
2011-08-24_10:17,7488.16,7488.16,7484.11,7488.03,9424,250,2436,
2011-08-24_10:18,7486.29,7486.29,7483.75,7483.92,12247,357,2946,
2011-08-24_10:19,7478.28,7478.28,7467.97,7467.97,26646,828,5872,
2011-08-24_10:20,7464.14,7464.14,7455.52,7455.52,25364,723,6184,
2011-08-24_10:21,7453.66,7454.29,7453.15,7453.74,20244,656,5232,
2011-08-24_10:22,7454.44,7456.16,7454.44,7456.16,16301,521,4420,
2011-08-24_10:23,7456.67,7460.64,7456.67,7460.64,15479,400,3772,
2011-08-24_10:24,7458.75,7462.61,7458.75,7462.57,13410,340,3318,
2011-08-24_10:25,7462.09,7464.36,7461.91,7464.36,11138,336,2956,
2011-08-24_10:26,7461.54,7461.54,7450.83,7450.83,21165,664,5161,
2011-08-24_10:27,7445.94,7446.38,7445.01,7445.01,16348,476,3994,
2011-08-24_10:28,7440.31,7440.59,7440.22,7440.22,14889,405,3774,
2011-08-24_10:29,7439.94,7442.06,7439.94,7441.37,16247,511,4079,
2011-08-24_10:30,7440.62,7445.08,7440.62,7444.89,11494,323,3122,
2011-08-24_10:31,7444.91,7450.28,7444.91,7449.66,12047,360,3125,
2011-08-24_10:32,7449.70,7454.64,7449.70,7454.64,11200,322,2933,
2011-08-24_10:33,7454.31,7461.85,7454.31,7461.85,13075,393,3223,
2011-08-24_10:34,7458.99,7465.88,7458.99,7465.88,14160,503,3431,
2011-08-24_10:35,7463.07,7469.88,7463.07,7469.88,10712,377,2979,
2011-08-24_10:36,7467.63,7472.10,7467.63,7472.10,10644,376,2931,
2011-08-24_10:37,7470.91,7471.95,7469.91,7471.95,12518,382,3081,
2011-08-24_10:38,7469.00,7472.82,7469.00,7470.94,10247,375,2849,
2011-08-24_10:39,7471.07,7471.07,7469.99,7469.99,12861,381,2823,
2011-08-24_10:40,7472.18,7473.78,7471.95,7472.06,9939,302,2420,
2011-08-24_10:41,7474.78,7477.78,7474.78,7477.78,10503,290,2551,
2011-08-24_10:42,7479.75,7482.36,7479.75,7482.36,10297,304,2518,
2011-08-24_10:43,7482.85,7485.58,7482.85,7485.23,10946,309,2577,
2011-08-24_10:44,7477.40,7479.03,7475.40,7475.40,14553,412,3587,
2011-08-24_10:45,7474.68,7476.82,7474.02,7474.02,10447,305,2645,
2011-08-24_10:46,7475.90,7476.68,7472.29,7472.29,7863,222,1938,
2011-08-24_10:47,7476.93,7476.93,7471.30,7471.30,7792,185,1962,
2011-08-24_10:48,7475.48,7476.25,7470.40,7470.40,6290,179,1759,
2011-08-24_10:49,7471.86,7471.86,7467.82,7467.82,8235,261,1864,
2011-08-24_10:50,7463.36,7467.09,7463.36,7465.22,12081,329,2682,
2011-08-24_10:51,7466.42,7469.04,7463.21,7463.21,8040,238,2145,
2011-08-24_10:52,7466.10,7467.29,7459.63,7459.63,9096,285,2677,
2011-08-24_10:53,7461.91,7461.91,7453.40,7453.40,16528,525,4097,
2011-08-24_10:54,7449.86,7449.86,7442.72,7442.72,21750,662,5690,
2011-08-24_10:55,7440.10,7440.10,7436.49,7436.49,21802,639,4957,
2011-08-24_10:56,7432.85,7433.97,7432.52,7433.55,16294,449,3929,
2011-08-24_10:57,7434.57,7437.00,7434.57,7437.00,13067,313,3051,
2011-08-24_10:58,7440.08,7443.50,7440.08,7443.50,10963,297,2678,
2011-08-24_10:59,7443.89,7450.01,7443.89,7444.47,9808,284,2419,
2011-08-24_11:00,7446.37,7447.64,7446.37,7447.29,9449,275,2040,
2011-08-24_11:01,7448.11,7448.11,7446.14,7446.14,8062,244,2323,
2011-08-24_11:02,7445.95,7449.99,7445.95,7449.99,10784,315,1970,
2011-08-24_11:03,7448.10,7449.79,7448.10,7449.53,6624,214,1804,
2011-08-24_11:04,7446.71,7446.71,7444.32,7445.43,8038,220,2283,
2011-08-24_11:05,7448.00,7448.43,7446.85,7448.43,6926,175,1629,
2011-08-24_11:06,7447.51,7449.67,7447.51,7449.67,6490,205,1573,
2011-08-24_11:07,7450.07,7453.48,7450.07,7452.94,5282,159,1559,
2011-08-24_11:08,7455.04,7457.70,7454.38,7457.70,7794,200,1789,
2011-08-24_11:09,7459.57,7460.49,7459.57,7460.30,7395,212,1938,
2011-08-24_11:10,7461.41,7462.29,7461.41,7462.29,7695,226,1979,
2011-08-24_11:11,7464.09,7467.23,7464.09,7467.07,8270,234,2063,
2011-08-24_11:12,7468.84,7468.84,7462.54,7462.54,8959,305,2712,
2011-08-24_11:13,7461.50,7462.67,7460.22,7460.22,10085,355,2701,
2011-08-24_11:14,7460.82,7460.82,7458.75,7458.77,9095,258,2179,
2011-08-24_11:15,7460.33,7461.21,7460.33,7461.01,7206,200,1836,
2011-08-24_11:16,7461.20,7461.90,7461.15,7461.90,9363,318,2384,
2011-08-24_11:17,7462.15,7463.37,7462.15,7463.37,10791,292,2198,
2011-08-24_11:18,7463.18,7463.18,7462.68,7463.09,9118,274,2299,
2011-08-24_11:19,7465.28,7465.91,7465.28,7465.91,9111,248,2274,
2011-08-24_11:20,7464.62,7467.04,7464.62,7467.04,7606,232,2014,
2011-08-24_11:21,7467.17,7468.86,7467.17,7468.58,6539,209,1786,
2011-08-24_11:22,7469.08,7471.69,7469.08,7470.33,7705,243,1895,
2011-08-24_11:23,7473.25,7477.75,7473.25,7477.49,11074,310,2235,
2011-08-24_11:24,7479.83,7480.86,7479.04,7480.86,12727,357,2816,
2011-08-24_11:25,7483.11,7486.37,7483.11,7485.10,11266,351,2694,
2011-08-24_11:26,7487.02,7489.64,7487.02,7489.64,11674,382,2708,
2011-08-24_11:27,7492.30,7492.30,7479.61,7479.61,13977,403,3241,
2011-08-24_11:28,7482.73,7485.22,7482.73,7485.22,9500,288,2271,
2011-08-24_11:29,7485.83,7488.15,7485.47,7488.15,8723,240,2094,
2011-08-24_11:30,7487.56,7487.78,7487.40,7487.78,7175,188,1720,
2011-08-24_11:31,7486.18,7486.18,7476.95,7480.19,11035,365,3014,
2011-08-24_11:32,7479.56,7481.43,7470.15,7470.15,12928,372,3133,
2011-08-24_11:33,7471.91,7471.91,7471.66,7471.66,10705,274,2525,
2011-08-24_11:34,7470.48,7470.48,7469.96,7470.00,10085,287,2561,
2011-08-24_11:35,7470.38,7471.12,7470.38,7471.12,8654,246,2078,
2011-08-24_11:36,7470.30,7470.30,7465.76,7466.29,9865,297,2679,
2011-08-24_11:37,7465.73,7466.24,7465.73,7466.02,8502,228,1855,
2011-08-24_11:38,7465.80,7465.80,7460.49,7464.64,10602,344,2442,
2011-08-24_11:39,7463.50,7464.11,7463.50,7463.64,9138,259,1901,
2011-08-24_11:40,7463.87,7465.99,7463.15,7465.99,7630,233,1851,
2011-08-24_11:41,7465.75,7466.72,7465.11,7465.11,8012,181,1747,
2011-08-24_11:42,7464.52,7465.58,7464.40,7465.58,8232,193,1673,
2011-08-24_11:43,7466.31,7467.43,7466.31,7467.43,5421,174,1553,
2011-08-24_11:44,7467.18,7467.64,7467.13,7467.25,7310,201,1881,
2011-08-24_11:45,7467.64,7468.37,7467.46,7467.68,7129,192,1663,
2011-08-24_11:46,7469.15,7471.20,7468.82,7469.33,7704,216,1932,
2011-08-24_11:47,7470.70,7471.80,7470.70,7471.80,9015,273,1940,
2011-08-24_11:48,7477.71,7478.79,7476.61,7478.15,10035,268,1849,
2011-08-24_11:49,7478.11,7480.68,7478.11,7480.68,8905,242,1811,
2011-08-24_11:50,7479.05,7479.05,7477.70,7478.52,7214,220,1696,
2011-08-24_11:51,7478.69,7480.00,7478.17,7480.00,5518,177,1535,
2011-08-24_11:52,7480.35,7480.78,7479.80,7480.11,7215,180,1738,
2011-08-24_11:53,7480.69,7481.69,7480.17,7480.17,7166,188,1770,
2011-08-24_11:54,7481.33,7482.53,7481.24,7482.53,9034,275,2018,
2011-08-24_11:55,7482.20,7482.74,7479.94,7482.42,7021,208,1666,
2011-08-24_11:56,7482.90,7484.47,7482.90,7483.28,8499,223,1823,
2011-08-24_11:57,7485.36,7486.27,7484.65,7486.27,8670,293,1863,
2011-08-24_11:58,7487.38,7489.60,7487.38,7489.60,11708,506,2627,
2011-08-24_11:59,7490.41,7492.57,7490.41,7492.57,11803,450,2739,
2011-08-24_12:00,7493.89,7494.78,7493.67,7494.78,11653,376,2678,
2011-08-24_12:01,7495.82,7497.61,7495.82,7496.24,9838,360,2458,
2011-08-24_12:02,7496.01,7499.81,7496.01,7499.79,11634,401,2660,
2011-08-24_12:03,7497.87,7501.31,7497.83,7501.31,9927,374,2492,
2011-08-24_12:04,7498.75,7501.09,7498.75,7501.09,9932,321,2362,
2011-08-24_12:05,7499.83,7502.98,7499.83,7502.98,8514,297,2205,
2011-08-24_12:06,7502.72,7504.22,7502.14,7502.14,8961,267,2202,
2011-08-24_12:07,7502.06,7503.46,7502.06,7502.60,9501,330,2432,
2011-08-24_12:08,7503.04,7504.01,7502.10,7502.10,9890,309,2425,
2011-08-24_12:09,7502.42,7502.42,7500.27,7500.27,11037,339,2467,
2011-08-24_12:10,7500.73,7501.22,7499.45,7499.45,8208,249,2228,
2011-08-24_12:11,7500.84,7500.84,7498.44,7498.44,10416,290,2440,
2011-08-24_12:12,7497.78,7498.77,7497.76,7497.97,8697,240,2040,
2011-08-24_12:13,7499.70,7499.70,7498.10,7498.61,6684,232,1824,
2011-08-24_12:14,7496.49,7497.77,7495.19,7495.85,7862,257,1874,
2011-08-24_12:15,7498.18,7498.18,7496.17,7496.17,7918,232,1963,
2011-08-24_12:16,7497.43,7497.43,7495.29,7495.29,7825,221,1684,
2011-08-24_12:17,7497.43,7502.97,7497.43,7502.82,10528,353,2237,
2011-08-24_12:18,7502.99,7506.05,7502.99,7503.65,13072,405,2751,
2011-08-24_12:19,7504.12,7507.83,7504.12,7507.83,10127,294,2258,
2011-08-24_12:20,7507.95,7508.63,7507.72,7507.72,9236,285,2201,
2011-08-24_12:21,7507.93,7510.45,7507.93,7510.22,8691,284,2348,
2011-08-24_12:22,7511.09,7511.09,7509.94,7510.00,8948,238,2090,
2011-08-24_12:23,7509.22,7510.44,7508.40,7508.40,8690,227,2019,
2011-08-24_12:24,7508.34,7508.34,7507.14,7507.64,10606,279,2319,
2011-08-24_12:25,7507.26,7511.96,7507.26,7511.82,9144,285,2344,
2011-08-24_12:26,7508.45,7513.53,7508.45,7512.57,12841,354,2611,
2011-08-24_12:27,7512.92,7517.74,7512.92,7517.32,13409,354,2736,
2011-08-24_12:28,7520.05,7520.87,7519.80,7520.87,12715,411,3182,
2011-08-24_12:29,7524.53,7526.79,7524.53,7526.79,16304,520,3571,
2011-08-24_12:30,7529.72,7536.69,7529.72,7536.69,23035,705,4317,
2011-08-24_12:31,7538.22,7538.78,7538.22,7538.78,19857,618,4294,
2011-08-24_12:32,7541.80,7541.80,7539.27,7539.27,17584,503,4007,
2011-08-24_12:33,7538.85,7538.85,7537.09,7537.09,14529,368,3500,
2011-08-24_12:34,7539.54,7539.54,7534.45,7534.45,12635,333,3023,
2011-08-24_12:35,7532.27,7532.27,7529.83,7529.97,13485,386,2879,
2011-08-24_12:36,7528.59,7528.59,7526.23,7526.77,10562,262,2519,
2011-08-24_12:37,7527.26,7527.26,7524.37,7524.37,10851,232,2339,
2011-08-24_12:38,7527.61,7527.61,7522.31,7522.31,9812,239,2296,
2011-08-24_12:39,7522.55,7522.55,7521.65,7521.93,8238,236,2225,
2011-08-24_12:40,7521.83,7521.85,7520.76,7520.89,8711,224,2168,
2011-08-24_12:41,7519.05,7521.64,7518.85,7518.85,8354,253,2258,
2011-08-24_12:42,7520.59,7520.59,7517.86,7518.30,8670,244,2171,
2011-08-24_12:43,7520.95,7525.19,7520.95,7523.18,11206,367,2409,
2011-08-24_12:44,7523.51,7525.62,7523.51,7524.73,8616,267,2206,
2011-08-24_12:45,7524.51,7525.90,7524.11,7525.90,10202,317,2625,
2011-08-24_12:46,7525.29,7529.08,7525.29,7529.08,10072,330,2640,
2011-08-24_12:47,7528.39,7530.90,7528.36,7530.63,8655,241,2167,
2011-08-24_12:48,7529.82,7530.63,7528.93,7529.93,7186,290,2231,
2011-08-24_12:49,7530.76,7530.80,7529.44,7529.44,10473,339,2750,
2011-08-24_12:50,7529.44,7530.36,7526.47,7526.47,11625,336,2978,
2011-08-24_12:51,7525.91,7526.73,7523.06,7523.06,14738,363,3530,
2011-08-24_12:52,7524.66,7525.87,7522.39,7522.39,16091,434,3806,
2011-08-24_12:53,7524.83,7525.80,7522.21,7522.21,10515,290,2649,
2011-08-24_12:54,7521.95,7525.56,7521.95,7524.63,12271,384,3022,
2011-08-24_12:55,7523.46,7525.08,7523.38,7523.38,13842,373,3149,
2011-08-24_12:56,7522.50,7524.98,7522.50,7523.32,14755,383,3355,
2011-08-24_12:57,7524.61,7524.61,7522.66,7523.35,13408,426,3096,
2011-08-24_12:58,7523.82,7529.03,7523.82,7529.03,17359,560,3774,
2011-08-24_12:59,7532.01,7538.25,7532.01,7537.97,19502,611,4092,
2011-08-24_13:00,7538.39,7547.50,7538.39,7547.50,21505,630,4134,
2011-08-24_13:01,7546.58,7547.15,7546.58,7546.99,17951,585,4466,
2011-08-24_13:02,7547.86,7547.86,7545.91,7545.91,15492,554,3854,
2011-08-24_13:03,7546.60,7546.60,7545.96,7546.26,15318,416,3548,
2011-08-24_13:04,7544.80,7544.80,7540.17,7540.17,14425,405,3564,
2011-08-24_13:05,7538.81,7538.81,7534.77,7534.77,15851,456,3724,
2011-08-24_13:06,7532.96,7532.96,7530.93,7531.18,15099,406,3517,
2011-08-24_13:07,7528.16,7529.78,7526.67,7526.67,14004,390,3460,
2011-08-24_13:08,7525.15,7525.55,7523.09,7523.09,14633,417,3877,
2011-08-24_13:09,7518.99,7521.07,7518.06,7518.06,14097,427,3842,
2011-08-24_13:10,7516.04,7517.57,7515.77,7517.57,17175,473,4159,
2011-08-24_13:11,7516.59,7518.25,7514.17,7514.17,17322,471,4067,
2011-08-24_13:12,7512.94,7512.94,7511.30,7511.30,15614,411,3811,
2011-08-24_13:13,7510.51,7510.51,7507.92,7507.92,16020,440,4000,
2011-08-24_13:14,7508.92,7509.58,7508.17,7509.58,15560,424,3846,
2011-08-24_13:15,7509.24,7511.16,7509.24,7509.89,13349,342,3328,
2011-08-24_13:16,7508.52,7512.29,7508.30,7512.29,13366,345,3332,
2011-08-24_13:17,7512.82,7514.74,7512.41,7514.62,14688,438,3276,
2011-08-24_13:18,7513.22,7516.85,7513.22,7516.85,13590,377,3329,
2011-08-24_13:19,7516.20,7518.52,7516.20,7517.16,15611,452,3643,
2011-08-24_13:20,7519.84,7519.84,7517.63,7517.63,15169,418,3806,
2011-08-24_13:21,7516.92,7518.18,7514.72,7514.72,19712,588,4750,
2011-08-24_13:22,7513.28,7513.28,7507.76,7507.76,22539,685,5681,
2011-08-24_13:23,7507.03,7507.03,7498.54,7498.54,22170,777,5949,
2011-08-24_13:24,7500.11,7500.11,7496.67,7496.67,21771,729,6238,
2011-08-24_13:25,7496.69,7496.69,7494.74,7494.74,22544,559,5374,
2011-08-24_13:26,7494.74,7494.74,7494.74,7494.74,0,0,0,
2011-08-24_13:27,7494.74,7494.74,7494.74,7494.74,0,0,0,
2011-08-24_13:28,7494.74,7494.74,7494.74,7494.74,0,0,0,
2011-08-24_13:29,7494.74,7494.74,7494.74,7494.74,0,0,0,
2011-08-24_13:30,7494.74,7502.93,7494.74,7502.93,161096,5601,32487,
2011-08-25_09:01,7559.47,7564.87,7559.47,7562.05,95747,3798,24811,
2011-08-25_09:02,7558.77,7558.77,7554.91,7554.91,31336,1308,9207,
2011-08-25_09:03,7555.14,7555.14,7554.12,7554.12,34408,1292,8433,
2011-08-25_09:04,7548.94,7548.94,7545.01,7545.44,37433,1120,8319,
2011-08-25_09:05,7542.07,7542.07,7538.65,7538.65,36799,932,7503,
2011-08-25_09:06,7536.70,7536.70,7533.52,7533.52,36003,971,7463,
2011-08-25_09:07,7532.11,7532.11,7530.73,7530.79,37272,1065,7267,
2011-08-25_09:08,7525.93,7525.93,7524.17,7524.99,33554,965,7072,
2011-08-25_09:09,7524.19,7526.92,7524.19,7526.00,35300,970,7144,
2011-08-25_09:10,7526.12,7528.58,7526.12,7527.69,31742,855,6294,
2011-08-25_09:11,7527.09,7528.20,7525.79,7525.79,31295,789,6025,
2011-08-25_09:12,7523.22,7525.65,7523.22,7525.65,27170,648,5456,
2011-08-25_09:13,7525.54,7525.54,7524.20,7524.20,26785,680,5620,
2011-08-25_09:14,7524.73,7526.18,7524.28,7526.18,26105,701,5483,
2011-08-25_09:15,7527.10,7528.17,7527.10,7528.08,27618,781,5795,
2011-08-25_09:16,7528.88,7532.04,7528.88,7532.04,28554,645,5739,
2011-08-25_09:17,7534.07,7535.94,7534.07,7535.17,23045,602,5198,
2011-08-25_09:18,7535.78,7537.39,7535.78,7536.46,23819,517,4749,
2011-08-25_09:19,7538.85,7539.49,7538.46,7538.46,21303,522,4400,
2011-08-25_09:20,7538.99,7541.39,7538.25,7541.39,20560,539,4738,
2011-08-25_09:21,7541.74,7541.74,7540.71,7541.22,22016,663,5172,
2011-08-25_09:22,7545.16,7545.88,7542.80,7545.55,20330,497,4418,
2011-08-25_09:23,7545.77,7545.77,7541.90,7542.36,20558,471,4402,
2011-08-25_09:24,7543.38,7545.68,7543.38,7544.92,21176,562,5209,
2011-08-25_09:25,7543.31,7543.31,7541.71,7542.29,19341,549,4428,
2011-08-25_09:26,7540.06,7540.06,7537.26,7537.26,18467,493,4325,
2011-08-25_09:27,7535.56,7535.56,7532.93,7532.93,20817,573,4556,
2011-08-25_09:28,7531.74,7531.74,7529.46,7530.12,18109,434,4142,
2011-08-25_09:29,7530.91,7530.91,7526.02,7526.02,18779,460,4216,
2011-08-25_09:30,7525.41,7526.31,7525.36,7525.36,19868,500,4100,
2011-08-25_09:31,7523.86,7523.86,7521.64,7522.71,19142,472,4068,
2011-08-25_09:32,7520.28,7521.41,7517.61,7517.61,19258,525,4223,
2011-08-25_09:33,7519.03,7519.03,7515.24,7515.24,22477,567,4238,
2011-08-25_09:34,7513.74,7513.74,7507.84,7507.84,21340,540,4326,
2011-08-25_09:35,7505.97,7505.97,7500.86,7500.86,20205,560,4638,
2011-08-25_09:36,7499.17,7499.17,7497.22,7497.22,22101,661,5022,
2011-08-25_09:37,7496.76,7496.76,7494.53,7494.53,20792,588,5120,
2011-08-25_09:38,7493.98,7493.98,7490.06,7490.06,21062,518,4903,
2011-08-25_09:39,7489.44,7490.18,7489.44,7490.18,21950,627,5256,
2011-08-25_09:40,7491.46,7492.17,7491.43,7492.00,24561,628,5468,
2011-08-25_09:41,7494.51,7501.46,7494.51,7501.46,20859,518,4703,
2011-08-25_09:42,7501.01,7507.64,7501.01,7507.64,22676,528,4357,
2011-08-25_09:43,7508.40,7509.06,7507.94,7509.06,20074,471,4148,
2011-08-25_09:44,7509.58,7512.82,7509.58,7511.90,16534,380,3668,
2011-08-25_09:45,7512.30,7513.08,7512.30,7512.39,16133,346,3353,
2011-08-25_09:46,7510.93,7514.01,7510.93,7514.01,16094,392,3677,
2011-08-25_09:47,7513.84,7516.69,7513.84,7516.69,15506,360,3458,
2011-08-25_09:48,7518.08,7518.93,7517.91,7518.93,13565,307,3179,
2011-08-25_09:49,7519.30,7520.88,7519.30,7520.88,13212,312,3343,
2011-08-25_09:50,7520.08,7521.09,7520.08,7521.09,16311,372,3723,
2011-08-25_09:51,7520.25,7521.45,7520.25,7521.03,15297,310,3407,
2011-08-25_09:52,7521.12,7521.31,7518.71,7518.97,12007,265,2872,
2011-08-25_09:53,7519.44,7519.44,7518.02,7518.58,13012,333,3126,
2011-08-25_09:54,7516.74,7516.74,7515.58,7516.15,10759,309,3000,
2011-08-25_09:55,7515.36,7515.55,7515.21,7515.36,11998,277,2752,
2011-08-25_09:56,7513.71,7515.22,7513.34,7515.22,13875,308,2845,
2011-08-25_09:57,7513.55,7513.55,7511.51,7511.51,11803,292,2917,
2011-08-25_09:58,7512.66,7512.66,7510.81,7511.19,12118,280,2879,
2011-08-25_09:59,7513.44,7513.52,7511.84,7513.31,11036,285,2855,
2011-08-25_10:00,7512.47,7512.47,7510.89,7510.89,11548,300,2797,
2011-08-25_10:01,7511.06,7511.06,7510.37,7510.48,10394,243,2539,
2011-08-25_10:02,7510.10,7516.09,7510.10,7516.09,17557,468,3372,
2011-08-25_10:03,7520.04,7527.22,7520.04,7527.22,22830,621,4537,
2011-08-25_10:04,7530.89,7535.19,7530.89,7535.19,22594,613,5020,
2011-08-25_10:05,7535.51,7536.79,7534.86,7536.66,18737,490,4242,
2011-08-25_10:06,7536.71,7537.61,7536.71,7537.61,14986,396,3808,
2011-08-25_10:07,7537.18,7537.18,7534.40,7534.40,12029,401,3299,
2011-08-25_10:08,7532.62,7532.62,7530.70,7531.24,10677,335,2870,
2011-08-25_10:09,7529.99,7530.49,7528.60,7528.60,11878,423,2700,
2011-08-25_10:10,7528.71,7529.29,7527.99,7529.16,10244,396,2491,
2011-08-25_10:11,7526.42,7526.42,7525.65,7526.02,11571,375,2654,
2011-08-25_10:12,7527.06,7527.26,7526.80,7526.80,10709,393,2593,
2011-08-25_10:13,7525.83,7526.11,7525.83,7526.03,11408,318,2472,
2011-08-25_10:14,7526.52,7526.52,7523.18,7523.22,10423,285,2490,
2011-08-25_10:15,7522.66,7523.87,7522.66,7523.04,9194,260,2360,
2011-08-25_10:16,7519.63,7521.23,7519.63,7521.23,8258,221,2045,
2011-08-25_10:17,7520.30,7522.28,7520.30,7522.11,7916,214,2088,
2011-08-25_10:18,7521.47,7522.25,7520.32,7522.25,7189,191,1837,
2011-08-25_10:19,7521.53,7521.81,7520.43,7520.43,8129,236,2102,
2011-08-25_10:20,7521.98,7521.98,7521.00,7521.00,8115,222,2060,
2011-08-25_10:21,7518.57,7520.78,7518.57,7520.45,7911,181,1826,
2011-08-25_10:22,7519.23,7519.48,7519.23,7519.48,10052,276,2428,
2011-08-25_10:23,7519.56,7519.56,7518.16,7518.16,8958,253,2164,
2011-08-25_10:24,7516.09,7516.93,7515.77,7515.77,9090,242,2152,
2011-08-25_10:25,7516.31,7516.31,7513.21,7515.32,9504,290,2443,
2011-08-25_10:26,7514.99,7515.11,7514.24,7514.62,11673,317,2584,
2011-08-25_10:27,7515.41,7515.55,7514.45,7514.89,8528,267,2219,
2011-08-25_10:28,7516.66,7517.41,7516.14,7517.41,10261,304,2681,
2011-08-25_10:29,7519.61,7519.61,7518.88,7518.88,9278,310,2418,
2011-08-25_10:30,7518.79,7518.95,7518.40,7518.40,7471,209,2021,
2011-08-25_10:31,7519.15,7519.15,7518.07,7519.09,7702,229,2073,
2011-08-25_10:32,7518.45,7519.46,7518.45,7518.59,7870,238,2029,
2011-08-25_10:33,7519.84,7519.84,7518.94,7519.80,8614,219,1988,
2011-08-25_10:34,7522.28,7523.03,7521.89,7521.89,7605,238,2045,
2011-08-25_10:35,7522.95,7526.97,7522.95,7526.97,10705,384,2672,
2011-08-25_10:36,7527.06,7528.74,7526.74,7528.74,12494,343,2657,
2011-08-25_10:37,7529.56,7529.78,7528.12,7529.78,11973,367,2829,
2011-08-25_10:38,7533.11,7533.36,7532.43,7533.36,10968,340,2778,
2011-08-25_10:39,7537.16,7537.86,7536.74,7537.34,13358,419,3403,
2011-08-25_10:40,7539.56,7539.56,7537.06,7538.41,13579,400,3168,
2011-08-25_10:41,7539.30,7541.25,7539.30,7541.25,14244,399,3357,
2011-08-25_10:42,7542.19,7542.19,7539.78,7540.06,12519,333,3110,
2011-08-25_10:43,7540.84,7540.84,7540.25,7540.39,12229,388,3044,
2011-08-25_10:44,7538.62,7539.14,7538.29,7538.94,15606,588,3393,
2011-08-25_10:45,7540.91,7540.91,7538.28,7538.28,10564,324,2615,
2011-08-25_10:46,7536.22,7538.14,7536.22,7537.13,11002,314,2424,
2011-08-25_10:47,7536.93,7537.92,7536.93,7537.92,10308,276,2355,
2011-08-25_10:48,7536.84,7536.84,7535.73,7536.21,9590,236,2317,
2011-08-25_10:49,7533.76,7536.31,7532.93,7532.93,10817,314,2437,
2011-08-25_10:50,7533.72,7533.72,7529.66,7529.66,9951,302,2659,
2011-08-25_10:51,7530.18,7530.18,7528.51,7528.51,10760,275,2398,
2011-08-25_10:52,7528.69,7531.43,7528.69,7530.07,9414,246,2133,
2011-08-25_10:53,7530.28,7531.22,7530.04,7530.94,8501,225,2085,
2011-08-25_10:54,7529.57,7530.09,7528.76,7528.76,12577,289,2399,
2011-08-25_10:55,7529.40,7529.40,7528.27,7528.27,8524,215,2006,
2011-08-25_10:56,7528.71,7529.69,7528.71,7528.89,8951,244,2308,
2011-08-25_10:57,7528.67,7528.67,7525.39,7526.08,8796,261,2422,
2011-08-25_10:58,7526.56,7526.56,7523.60,7523.60,11428,330,2647,
2011-08-25_10:59,7521.77,7521.77,7520.68,7520.75,12830,426,2786,
2011-08-25_11:00,7520.82,7520.82,7519.22,7519.56,11237,325,2567,
2011-08-25_11:01,7518.79,7518.79,7517.69,7517.81,11040,304,2616,
2011-08-25_11:02,7516.94,7517.92,7515.39,7517.81,10064,294,2459,
2011-08-25_11:03,7516.50,7516.50,7515.90,7516.03,9633,263,2334,
2011-08-25_11:04,7515.68,7517.53,7515.68,7517.01,10490,344,2547,
2011-08-25_11:05,7513.89,7515.14,7513.44,7513.72,11888,345,2931,
2011-08-25_11:06,7512.36,7512.36,7511.56,7511.56,10924,318,2424,
2011-08-25_11:07,7511.19,7511.19,7510.88,7510.88,10731,305,2435,
2011-08-25_11:08,7508.78,7509.01,7508.53,7508.53,11606,397,2775,
2011-08-25_11:09,7507.44,7507.44,7507.29,7507.43,12098,391,2642,
2011-08-25_11:10,7508.61,7509.63,7506.34,7509.63,10415,319,2426,
2011-08-25_11:11,7505.00,7507.09,7505.00,7506.02,11313,336,2590,
2011-08-25_11:12,7505.94,7505.94,7503.24,7503.24,11022,309,2531,
2011-08-25_11:13,7503.98,7503.98,7501.80,7501.80,10976,295,2882,
2011-08-25_11:14,7500.30,7500.30,7498.18,7498.18,15853,463,3703,
2011-08-25_11:15,7497.82,7497.82,7493.52,7493.75,17255,545,4168,
2011-08-25_11:16,7492.87,7492.87,7490.21,7490.21,16691,522,4339,
2011-08-25_11:17,7489.06,7490.58,7488.82,7490.58,13072,408,3319,
2011-08-25_11:18,7489.78,7490.27,7489.78,7490.27,12901,376,3225,
2011-08-25_11:19,7489.06,7489.43,7488.88,7488.88,12884,362,3157,
2011-08-25_11:20,7487.96,7488.92,7487.96,7488.57,10560,283,2807,
2011-08-25_11:21,7487.00,7487.11,7486.89,7486.97,11521,302,2853,
2011-08-25_11:22,7487.25,7488.62,7485.71,7488.34,14412,317,3204,
2011-08-25_11:23,7485.40,7487.91,7485.40,7486.71,15352,418,3548,
2011-08-25_11:24,7485.84,7486.07,7483.66,7483.66,18455,385,3658,
2011-08-25_11:25,7483.22,7483.22,7479.69,7479.69,18280,517,4427,
2011-08-25_11:26,7479.68,7479.68,7474.78,7474.78,20297,580,4749,
2011-08-25_11:27,7470.52,7470.52,7467.82,7467.82,19856,614,5055,
2011-08-25_11:28,7467.10,7467.10,7465.81,7466.83,21290,657,4919,
2011-08-25_11:29,7465.16,7469.38,7464.46,7469.38,18117,564,4462,
2011-08-25_11:30,7469.99,7471.75,7469.99,7470.34,16857,504,4292,
2011-08-25_11:31,7473.70,7474.82,7473.48,7474.34,15489,384,3172,
2011-08-25_11:32,7475.68,7475.68,7473.57,7475.02,11872,309,2689,
2011-08-25_11:33,7476.50,7477.59,7476.42,7476.56,11107,290,2505,
2011-08-25_11:34,7478.18,7480.15,7478.18,7479.79,8447,215,2159,
2011-08-25_11:35,7478.68,7481.80,7478.68,7480.79,8037,224,2048,
2011-08-25_11:36,7479.88,7480.52,7479.45,7480.49,11565,356,2561,
2011-08-25_11:37,7480.83,7480.83,7477.76,7478.59,11634,321,2582,
2011-08-25_11:38,7478.46,7478.46,7476.29,7476.29,7740,268,2092,
2011-08-25_11:39,7476.74,7476.74,7475.14,7475.19,9448,295,2326,
2011-08-25_11:40,7475.42,7475.99,7475.42,7475.66,9571,264,2265,
2011-08-25_11:41,7474.12,7474.12,7471.55,7472.66,10795,284,2447,
2011-08-25_11:42,7471.11,7471.11,7469.00,7469.00,11820,293,2569,
2011-08-25_11:43,7468.70,7469.43,7467.78,7469.43,13497,324,2987,
2011-08-25_11:44,7467.30,7472.20,7467.30,7471.12,12751,332,2914,
2011-08-25_11:45,7470.25,7474.25,7470.25,7474.25,11745,326,2662,
2011-08-25_11:46,7481.06,7481.06,7479.14,7479.99,8423,220,2102,
2011-08-25_11:47,7480.50,7480.50,7478.12,7479.25,7208,221,1936,
2011-08-25_11:48,7478.71,7479.65,7478.71,7479.65,8638,234,1826,
2011-08-25_11:49,7479.98,7482.38,7479.98,7480.78,8777,230,1837,
2011-08-25_11:50,7483.07,7483.07,7480.56,7480.56,6933,183,1819,
2011-08-25_11:51,7481.63,7482.83,7481.63,7481.85,6773,205,1760,
2011-08-25_11:52,7482.32,7483.43,7482.32,7483.10,6064,215,1818,
2011-08-25_11:53,7484.55,7485.74,7483.24,7485.74,5859,209,1761,
2011-08-25_11:54,7483.80,7484.31,7483.80,7484.18,5672,176,1728,
2011-08-25_11:55,7486.23,7486.23,7485.85,7485.99,6737,223,1976,
2011-08-25_11:56,7486.13,7487.11,7486.13,7487.11,5989,173,1684,
2011-08-25_11:57,7485.69,7488.29,7485.69,7488.15,7344,273,1844,
2011-08-25_11:58,7487.07,7488.59,7487.07,7488.59,7703,241,1897,
2011-08-25_11:59,7489.43,7489.43,7487.88,7487.88,8158,280,1987,
2011-08-25_12:00,7491.68,7491.68,7489.83,7491.11,8795,276,1888,
2011-08-25_12:01,7490.96,7491.26,7489.36,7489.36,8350,247,2007,
2011-08-25_12:02,7489.88,7490.63,7488.93,7490.22,8348,247,1895,
2011-08-25_12:03,7487.68,7488.20,7487.56,7487.75,14277,385,2315,
2011-08-25_12:04,7487.14,7488.24,7486.39,7488.24,9725,245,1746,
2011-08-25_12:05,7487.82,7487.82,7486.93,7487.13,7516,223,1906,
2011-08-25_12:06,7485.94,7487.99,7485.94,7487.69,5850,155,1559,
2011-08-25_12:07,7486.58,7486.58,7484.51,7484.69,6632,215,1774,
2011-08-25_12:08,7484.28,7484.70,7483.81,7483.91,9437,307,2195,
2011-08-25_12:09,7483.85,7483.85,7481.98,7481.98,7950,226,1877,
2011-08-25_12:10,7481.48,7481.93,7479.60,7479.60,6719,238,1888,
2011-08-25_12:11,7479.04,7479.04,7477.09,7478.31,6934,213,1847,
2011-08-25_12:12,7476.63,7476.63,7475.71,7476.17,10873,329,2430,
2011-08-25_12:13,7478.13,7478.13,7475.61,7475.61,9329,346,2165,
2011-08-25_12:14,7474.08,7475.39,7473.74,7474.69,6777,244,2009,
2011-08-25_12:15,7472.02,7472.91,7471.23,7471.23,8475,249,1981,
2011-08-25_12:16,7473.46,7473.46,7471.17,7471.25,8304,265,2247,
2011-08-25_12:17,7469.63,7470.62,7469.63,7470.33,7441,215,1946,
2011-08-25_12:18,7472.03,7472.43,7470.80,7472.43,9653,267,2258,
2011-08-25_12:19,7471.57,7471.96,7469.42,7469.42,6823,216,1908,
2011-08-25_12:20,7469.53,7469.53,7468.70,7468.70,6304,197,1648,
2011-08-25_12:21,7468.40,7469.43,7468.24,7468.24,8529,263,2212,
2011-08-25_12:22,7466.17,7467.96,7466.17,7467.96,8798,220,2052,
2011-08-25_12:23,7464.66,7464.66,7463.27,7463.27,9540,258,2298,
2011-08-25_12:24,7462.19,7465.05,7462.19,7463.53,10389,366,2911,
2011-08-25_12:25,7462.89,7462.89,7459.88,7459.88,10055,346,2821,
2011-08-25_12:26,7461.16,7461.49,7459.73,7459.73,11762,405,3171,
2011-08-25_12:27,7457.91,7457.91,7455.23,7455.59,13913,620,3788,
2011-08-25_12:28,7456.14,7456.14,7453.29,7453.29,19738,567,4672,
2011-08-25_12:29,7449.77,7449.77,7447.08,7447.08,20613,684,5122,
2011-08-25_12:30,7449.06,7449.06,7444.71,7444.71,17349,528,4457,
2011-08-25_12:31,7446.52,7446.52,7442.81,7443.12,15998,462,4266,
2011-08-25_12:32,7442.28,7442.52,7440.24,7440.24,13580,400,3620,
2011-08-25_12:33,7440.41,7442.13,7439.73,7439.94,14325,362,3422,
2011-08-25_12:34,7440.45,7441.34,7439.79,7439.79,11997,322,3145,
2011-08-25_12:35,7442.58,7443.50,7442.58,7443.50,9725,267,2721,
2011-08-25_12:36,7444.02,7444.02,7442.60,7443.17,9301,270,2647,
2011-08-25_12:37,7445.75,7447.58,7444.99,7447.45,9422,271,2534,
2011-08-25_12:38,7449.23,7449.23,7447.49,7448.63,10673,270,2570,
2011-08-25_12:39,7454.80,7454.80,7452.56,7452.84,9539,231,2225,
2011-08-25_12:40,7453.32,7454.89,7453.32,7454.48,7107,207,1994,
2011-08-25_12:41,7456.57,7458.49,7456.57,7457.00,7079,204,1908,
2011-08-25_12:42,7458.88,7460.64,7458.88,7460.64,7889,258,2164,
2011-08-25_12:43,7459.34,7460.95,7458.91,7460.95,9727,301,2105,
2011-08-25_12:44,7461.35,7461.68,7459.56,7459.56,8079,246,2142,
2011-08-25_12:45,7461.41,7461.41,7459.18,7459.82,7340,203,1926,
2011-08-25_12:46,7459.35,7459.73,7459.35,7459.50,7967,237,2103,
2011-08-25_12:47,7457.67,7458.26,7457.62,7457.62,7425,192,1934,
2011-08-25_12:48,7456.74,7457.38,7455.89,7455.89,8239,234,2227,
2011-08-25_12:49,7456.08,7456.33,7453.83,7453.83,8072,286,2499,
2011-08-25_12:50,7452.53,7453.61,7452.53,7453.01,7055,224,2260,
2011-08-25_12:51,7452.36,7452.85,7451.66,7452.83,9054,235,2264,
2011-08-25_12:52,7448.69,7454.52,7448.69,7454.52,10807,306,2786,
2011-08-25_12:53,7453.88,7454.44,7453.88,7454.44,9185,259,2310,
2011-08-25_12:54,7453.57,7455.18,7453.57,7454.59,8456,201,1993,
2011-08-25_12:55,7454.08,7454.69,7454.08,7454.52,9038,262,2445,
2011-08-25_12:56,7455.08,7455.08,7452.22,7452.22,8985,252,2332,
2011-08-25_12:57,7453.06,7453.23,7450.79,7450.88,9162,222,2286,
2011-08-25_12:58,7450.64,7450.64,7446.25,7446.25,13162,357,3120,
2011-08-25_12:59,7445.56,7445.56,7442.78,7442.78,18019,480,4021,
2011-08-25_13:00,7441.73,7441.73,7436.65,7436.65,16374,489,4204,
2011-08-25_13:01,7434.69,7434.69,7429.22,7429.22,23609,866,6515,
2011-08-25_13:02,7427.06,7428.05,7427.06,7427.19,18844,579,5077,
2011-08-25_13:03,7424.69,7424.69,7422.55,7422.56,18752,585,4834,
2011-08-25_13:04,7424.09,7424.09,7420.94,7420.94,16299,463,4371,
2011-08-25_13:05,7420.60,7420.60,7418.87,7418.87,17174,474,4469,
2011-08-25_13:06,7416.99,7416.99,7414.17,7414.67,17560,446,4492,
2011-08-25_13:07,7414.30,7414.30,7412.51,7413.00,15877,459,4503,
2011-08-25_13:08,7416.21,7416.21,7414.78,7414.78,15837,447,4212,
2011-08-25_13:09,7414.18,7417.29,7414.18,7416.69,12728,419,3607,
2011-08-25_13:10,7418.10,7419.78,7418.10,7419.78,12597,335,3556,
2011-08-25_13:11,7421.14,7423.21,7421.14,7423.21,13103,347,3674,
2011-08-25_13:12,7423.86,7425.38,7423.86,7425.38,14103,437,3930,
2011-08-25_13:13,7425.94,7425.94,7424.65,7425.34,13410,425,3761,
2011-08-25_13:14,7424.91,7424.91,7423.21,7424.36,14732,364,3699,
2011-08-25_13:15,7424.92,7425.76,7424.48,7425.76,11802,334,3305,
2011-08-25_13:16,7426.51,7429.27,7426.14,7429.27,13117,347,3426,
2011-08-25_13:17,7428.69,7429.90,7428.59,7428.59,13856,383,3554,
2011-08-25_13:18,7430.29,7430.49,7429.39,7430.31,13413,347,3412,
2011-08-25_13:19,7429.01,7430.32,7429.01,7430.32,13973,416,3877,
2011-08-25_13:20,7431.66,7431.66,7429.63,7430.11,14359,431,3979,
2011-08-25_13:21,7429.70,7429.70,7429.07,7429.08,15396,463,4261,
2011-08-25_13:22,7427.33,7427.74,7425.48,7425.52,16573,480,4277,
2011-08-25_13:23,7418.50,7421.69,7416.07,7416.07,18139,565,5188,
2011-08-25_13:24,7414.01,7414.01,7409.02,7409.02,23595,669,6106,
2011-08-25_13:25,7409.90,7410.99,7409.18,7409.18,26430,685,5951,
2011-08-25_13:26,7409.18,7409.18,7409.18,7409.18,0,0,0,
2011-08-25_13:27,7409.18,7409.18,7409.18,7409.18,0,0,0,
2011-08-25_13:28,7409.18,7409.18,7409.18,7409.18,0,0,0,
2011-08-25_13:29,7409.18,7409.18,7409.18,7409.18,0,0,0,
2011-08-25_13:30,7409.18,7410.87,7409.18,7410.87,164709,5812,33384,
2011-08-26_09:01,7438.52,7455.41,7438.52,7455.41,76053,2869,22158,
2011-08-26_09:02,7459.73,7464.55,7459.73,7464.55,28638,1044,8218,
2011-08-26_09:03,7465.80,7468.25,7465.80,7467.37,31922,969,7891,
2011-08-26_09:04,7464.15,7464.15,7458.76,7458.76,33178,932,6748,
2011-08-26_09:05,7456.51,7456.51,7452.78,7453.31,25993,662,6188,
2011-08-26_09:06,7457.61,7461.25,7457.61,7461.25,30379,748,6339,
2011-08-26_09:07,7464.86,7469.93,7464.86,7469.93,30997,800,6582,
2011-08-26_09:08,7473.57,7478.97,7473.57,7478.97,27112,802,6449,
2011-08-26_09:09,7480.46,7481.27,7480.46,7480.87,33403,891,6508,
2011-08-26_09:10,7482.02,7482.02,7481.31,7481.31,27202,633,6051,
2011-08-26_09:11,7481.73,7481.73,7479.43,7479.43,21645,559,5145,
2011-08-26_09:12,7478.59,7478.59,7475.45,7475.45,21145,542,5044,
2011-08-26_09:13,7475.62,7475.85,7474.74,7475.85,18392,462,4486,
2011-08-26_09:14,7481.43,7484.39,7480.26,7484.39,21310,596,4910,
2011-08-26_09:15,7489.47,7493.17,7489.47,7493.17,24760,707,5722,
2011-08-26_09:16,7496.71,7503.38,7496.71,7503.38,23990,843,6039,
2011-08-26_09:17,7502.48,7502.48,7500.58,7501.83,23034,783,5817,
2011-08-26_09:18,7502.25,7503.09,7501.72,7501.72,20225,633,5041,
2011-08-26_09:19,7498.84,7499.57,7498.60,7499.57,20522,551,4499,
2011-08-26_09:20,7498.42,7498.42,7497.22,7497.88,14540,424,3940,
2011-08-26_09:21,7497.43,7497.43,7495.61,7495.75,14670,421,3921,
2011-08-26_09:22,7493.57,7493.57,7489.97,7489.97,18463,489,4415,
2011-08-26_09:23,7487.81,7487.81,7480.81,7480.81,18467,550,4778,
2011-08-26_09:24,7479.01,7479.16,7477.70,7477.70,19335,572,4656,
2011-08-26_09:25,7475.26,7476.25,7473.63,7473.63,18556,592,4732,
2011-08-26_09:26,7474.18,7476.47,7474.18,7475.71,17023,493,4128,
2011-08-26_09:27,7474.91,7479.39,7474.91,7478.25,20694,640,4318,
2011-08-26_09:28,7481.99,7482.46,7481.30,7481.30,22205,625,4374,
2011-08-26_09:29,7479.54,7479.54,7477.10,7477.64,16614,502,3957,
2011-08-26_09:30,7475.43,7475.43,7472.91,7472.91,15768,483,4024,
2011-08-26_09:31,7470.58,7470.58,7467.37,7467.37,14628,480,3941,
2011-08-26_09:32,7465.79,7465.79,7463.31,7464.45,15912,430,4067,
2011-08-26_09:33,7464.54,7464.54,7461.33,7461.33,16241,456,4276,
2011-08-26_09:34,7461.54,7461.54,7458.67,7458.67,17982,466,4519,
2011-08-26_09:35,7456.23,7456.23,7454.89,7454.89,18759,587,4907,
2011-08-26_09:36,7451.28,7451.28,7448.58,7448.58,20678,604,5499,
2011-08-26_09:37,7445.34,7445.34,7440.84,7440.84,24357,678,5763,
2011-08-26_09:38,7438.29,7438.29,7436.92,7437.38,21684,624,5594,
2011-08-26_09:39,7436.14,7439.78,7436.14,7439.64,22685,633,5659,
2011-08-26_09:40,7442.02,7443.44,7441.44,7443.44,22138,624,5352,
2011-08-26_09:41,7443.80,7446.08,7443.80,7445.91,15974,409,3986,
2011-08-26_09:42,7447.95,7447.95,7446.34,7446.34,14021,413,3696,
2011-08-26_09:43,7447.30,7448.89,7447.20,7448.89,12596,286,2962,
2011-08-26_09:44,7449.99,7449.99,7447.72,7449.84,11777,323,2894,
2011-08-26_09:45,7449.43,7449.43,7447.73,7447.85,10793,320,2804,
2011-08-26_09:46,7447.73,7447.73,7443.57,7443.57,12755,364,3269,
2011-08-26_09:47,7443.09,7443.09,7441.45,7441.45,13616,405,3300,
2011-08-26_09:48,7438.49,7438.49,7437.06,7437.06,14943,509,4018,
2011-08-26_09:49,7436.59,7436.59,7433.88,7434.53,16394,510,4092,
2011-08-26_09:50,7434.24,7437.20,7432.23,7437.20,18096,537,4687,
2011-08-26_09:51,7435.97,7444.74,7435.97,7444.74,27878,833,5693,
2011-08-26_09:52,7449.84,7453.63,7449.84,7452.81,19602,623,4929,
2011-08-26_09:53,7454.51,7455.39,7453.96,7455.12,15654,398,3699,
2011-08-26_09:54,7454.95,7456.24,7453.71,7456.24,14650,378,3168,
2011-08-26_09:55,7455.02,7455.02,7452.73,7453.11,11936,296,3009,
2011-08-26_09:56,7452.20,7452.20,7449.23,7449.23,11094,311,2978,
2011-08-26_09:57,7447.47,7447.47,7445.62,7445.62,10359,296,2804,
2011-08-26_09:58,7443.94,7443.94,7439.82,7439.82,10495,294,2699,
2011-08-26_09:59,7440.48,7440.48,7439.00,7440.47,14500,467,3831,
2011-08-26_10:00,7440.50,7440.50,7438.40,7440.05,16845,575,4333,
2011-08-26_10:01,7439.28,7440.27,7439.28,7439.36,14475,426,3588,
2011-08-26_10:02,7441.22,7447.22,7441.22,7447.22,18240,603,4383,
2011-08-26_10:03,7450.18,7456.21,7450.18,7456.21,16574,536,3888,
2011-08-26_10:04,7457.58,7461.70,7457.58,7461.70,15511,505,3600,
2011-08-26_10:05,7461.28,7462.30,7461.28,7462.30,12427,390,2996,
2011-08-26_10:06,7461.74,7461.74,7459.99,7459.99,12817,389,2962,
2011-08-26_10:07,7460.67,7461.07,7459.20,7459.20,10419,321,2595,
2011-08-26_10:08,7458.77,7460.11,7458.77,7459.28,10512,268,2608,
2011-08-26_10:09,7460.29,7463.55,7460.29,7463.50,10985,309,2805,
2011-08-26_10:10,7463.90,7466.76,7463.90,7466.76,10262,300,2647,
2011-08-26_10:11,7465.56,7468.37,7465.56,7467.06,10047,366,2810,
2011-08-26_10:12,7468.06,7468.55,7467.22,7468.24,10070,369,2604,
2011-08-26_10:13,7467.27,7467.27,7464.88,7465.37,10175,362,2565,
2011-08-26_10:14,7465.82,7467.19,7465.82,7466.92,9617,301,2366,
2011-08-26_10:15,7466.31,7466.31,7463.47,7463.47,10018,264,2183,
2011-08-26_10:16,7465.71,7465.71,7463.59,7463.99,9962,298,2344,
2011-08-26_10:17,7464.59,7465.15,7462.50,7464.85,8650,240,2084,
2011-08-26_10:18,7465.41,7467.76,7465.19,7467.76,10265,287,2419,
2011-08-26_10:19,7469.00,7469.00,7468.00,7468.00,8224,262,2283,
2011-08-26_10:20,7468.61,7468.61,7467.35,7467.35,8186,258,2205,
2011-08-26_10:21,7468.04,7468.04,7464.06,7464.10,10683,323,2348,
2011-08-26_10:22,7464.31,7464.31,7459.35,7459.67,13567,353,2934,
2011-08-26_10:23,7457.47,7457.54,7456.14,7456.14,12482,313,2858,
2011-08-26_10:24,7453.89,7453.89,7451.81,7451.81,13993,393,3147,
2011-08-26_10:25,7450.52,7450.52,7447.11,7447.11,13138,345,3299,
2011-08-26_10:26,7447.34,7447.34,7444.07,7444.53,13143,380,3124,
2011-08-26_10:27,7443.89,7445.21,7443.89,7444.55,10005,310,2723,
2011-08-26_10:28,7444.70,7444.93,7444.28,7444.93,9092,300,2717,
2011-08-26_10:29,7444.40,7445.13,7444.18,7445.13,10064,298,2707,
2011-08-26_10:30,7443.79,7443.79,7442.85,7443.27,9029,249,2228,
2011-08-26_10:31,7443.59,7445.52,7441.78,7441.78,10411,321,2786,
2011-08-26_10:32,7441.41,7441.41,7439.76,7439.76,11456,333,3056,
2011-08-26_10:33,7436.88,7438.12,7435.79,7435.79,12815,356,3134,
2011-08-26_10:34,7434.71,7434.71,7428.35,7428.35,16723,429,3859,
2011-08-26_10:35,7427.43,7427.43,7425.15,7425.36,17686,436,3859,
2011-08-26_10:36,7424.74,7424.74,7422.53,7423.00,16005,432,3949,
2011-08-26_10:37,7421.43,7421.43,7417.70,7417.76,18706,467,4343,
2011-08-26_10:38,7419.14,7419.14,7412.70,7412.70,22386,579,5074,
2011-08-26_10:39,7411.34,7411.73,7410.15,7410.15,20482,526,4751,
2011-08-26_10:40,7409.99,7409.99,7406.68,7407.01,17926,452,4467,
2011-08-26_10:41,7410.39,7410.59,7410.20,7410.20,18033,457,4170,
2011-08-26_10:42,7411.37,7411.37,7410.53,7410.64,15689,418,3849,
2011-08-26_10:43,7411.24,7414.56,7411.24,7414.56,15260,426,3681,
2011-08-26_10:44,7413.85,7414.91,7413.85,7414.91,13369,365,3241,
2011-08-26_10:45,7422.25,7426.38,7422.25,7423.71,15197,407,3301,
2011-08-26_10:46,7424.66,7424.94,7424.13,7424.13,10517,295,2741,
2011-08-26_10:47,7424.87,7426.05,7424.87,7425.17,12098,318,2786,
2011-08-26_10:48,7423.28,7424.60,7423.28,7424.60,13737,399,3248,
2011-08-26_10:49,7422.63,7422.70,7421.51,7421.51,11240,389,2954,
2011-08-26_10:50,7420.89,7420.89,7419.76,7419.76,16858,468,3818,
2011-08-26_10:51,7416.52,7416.52,7410.28,7410.28,18384,569,4256,
2011-08-26_10:52,7411.06,7411.06,7406.51,7406.51,14801,403,3650,
2011-08-26_10:53,7406.17,7406.69,7404.15,7404.17,15410,382,3546,
2011-08-26_10:54,7403.17,7403.17,7400.94,7400.94,11590,329,3221,
2011-08-26_10:55,7401.15,7401.15,7399.40,7399.40,13021,362,3237,
2011-08-26_10:56,7397.69,7397.69,7394.41,7394.45,15897,413,3681,
2011-08-26_10:57,7394.69,7395.71,7391.40,7391.40,13255,329,3136,
2011-08-26_10:58,7391.08,7392.37,7390.78,7390.78,16491,432,3915,
2011-08-26_10:59,7391.26,7391.35,7390.15,7391.35,17062,454,3998,
2011-08-26_11:00,7391.65,7391.77,7390.26,7391.77,14157,413,3415,
2011-08-26_11:01,7389.99,7391.21,7389.80,7391.21,12813,389,3178,
2011-08-26_11:02,7391.83,7392.11,7391.00,7392.11,11711,377,2924,
2011-08-26_11:03,7390.75,7392.01,7389.57,7392.01,11618,324,2670,
2011-08-26_11:04,7392.59,7393.50,7390.58,7390.58,11650,309,2669,
2011-08-26_11:05,7391.35,7391.48,7390.26,7391.38,9775,303,2466,
2011-08-26_11:06,7393.04,7393.65,7392.08,7393.65,9116,231,2261,
2011-08-26_11:07,7394.06,7394.06,7392.92,7393.43,10072,283,2436,
2011-08-26_11:08,7393.34,7393.84,7392.88,7392.88,9251,284,2406,
2011-08-26_11:09,7391.14,7393.26,7391.14,7393.26,10024,302,2460,
2011-08-26_11:10,7393.16,7396.12,7393.16,7393.18,9549,270,2284,
2011-08-26_11:11,7394.30,7394.82,7394.01,7394.82,9508,269,2406,
2011-08-26_11:12,7395.27,7396.69,7395.27,7396.26,12543,340,2906,
2011-08-26_11:13,7397.24,7398.82,7397.24,7398.82,10513,332,2727,
2011-08-26_11:14,7396.05,7401.04,7396.05,7400.89,10317,346,2646,
2011-08-26_11:15,7399.27,7402.28,7399.27,7402.28,9752,304,2318,
2011-08-26_11:16,7402.04,7402.15,7401.46,7401.46,9792,255,2148,
2011-08-26_11:17,7400.72,7403.30,7400.72,7402.55,8362,267,2136,
2011-08-26_11:18,7402.61,7403.67,7401.67,7403.67,8932,280,2226,
2011-08-26_11:19,7402.88,7402.88,7402.23,7402.23,9347,268,2018,
2011-08-26_11:20,7401.46,7401.46,7400.26,7401.19,9481,382,2582,
2011-08-26_11:21,7402.57,7403.69,7399.50,7399.50,8854,320,2268,
2011-08-26_11:22,7402.41,7403.16,7402.02,7402.02,7468,235,1879,
2011-08-26_11:23,7403.05,7403.91,7403.05,7403.48,9005,293,2184,
2011-08-26_11:24,7404.16,7409.26,7404.16,7409.26,12181,373,2506,
2011-08-26_11:25,7408.87,7412.29,7408.87,7412.29,14021,354,2917,
2011-08-26_11:26,7414.91,7414.91,7412.83,7413.50,13248,311,3014,
2011-08-26_11:27,7412.95,7413.30,7412.79,7413.04,9892,273,2567,
2011-08-26_11:28,7414.62,7415.04,7413.62,7413.62,8721,206,2024,
2011-08-26_11:29,7414.87,7414.87,7414.49,7414.49,9020,226,2218,
2011-08-26_11:30,7413.46,7414.79,7413.38,7414.79,9716,243,2095,
2011-08-26_11:31,7415.00,7420.32,7415.00,7420.32,9595,300,2635,
2011-08-26_11:32,7424.16,7427.22,7424.16,7427.22,11542,441,2942,
2011-08-26_11:33,7428.44,7430.49,7427.97,7430.49,12932,454,3467,
2011-08-26_11:34,7430.68,7433.34,7429.12,7433.34,15011,679,4133,
2011-08-26_11:35,7433.39,7434.16,7432.78,7432.78,12960,484,3359,
2011-08-26_11:36,7432.80,7432.80,7431.52,7431.52,14047,392,2943,
2011-08-26_11:37,7430.25,7430.62,7429.61,7429.77,10892,322,2629,
2011-08-26_11:38,7430.97,7430.97,7427.57,7427.57,10561,308,2448,
2011-08-26_11:39,7426.58,7427.47,7425.40,7427.47,8194,254,2174,
2011-08-26_11:40,7426.67,7426.67,7424.17,7425.03,7822,252,1989,
2011-08-26_11:41,7422.99,7422.99,7420.03,7421.85,7841,240,2006,
2011-08-26_11:42,7421.11,7421.40,7418.17,7418.17,6664,229,1838,
2011-08-26_11:43,7419.19,7419.98,7418.32,7418.32,7093,219,1747,
2011-08-26_11:44,7418.40,7418.40,7416.59,7416.59,6094,203,1690,
2011-08-26_11:45,7413.72,7415.93,7413.72,7414.61,6031,195,1696,
2011-08-26_11:46,7412.21,7413.39,7412.21,7413.39,5216,163,1484,
2011-08-26_11:47,7413.29,7413.87,7412.47,7413.87,5792,162,1468,
2011-08-26_11:48,7412.67,7412.77,7411.85,7412.36,6045,186,1597,
2011-08-26_11:49,7413.36,7413.39,7411.45,7413.39,6391,173,1593,
2011-08-26_11:50,7412.19,7412.58,7410.99,7411.61,5348,152,1527,
2011-08-26_11:51,7411.18,7414.43,7411.18,7414.14,5503,181,1377,
2011-08-26_11:52,7414.03,7414.03,7413.46,7413.53,5846,171,1466,
2011-08-26_11:53,7413.24,7415.89,7413.03,7415.23,6856,215,1654,
2011-08-26_11:54,7415.12,7415.26,7414.31,7414.31,6271,197,1590,
2011-08-26_11:55,7413.84,7413.84,7412.33,7412.76,6218,184,1588,
2011-08-26_11:56,7412.30,7413.14,7409.43,7409.43,5602,184,1500,
2011-08-26_11:57,7411.90,7411.90,7408.87,7408.87,6150,219,1837,
2011-08-26_11:58,7408.99,7409.82,7408.99,7409.82,7930,255,1873,
2011-08-26_11:59,7408.88,7409.36,7408.88,7409.15,4927,157,1473,
2011-08-26_12:00,7408.16,7408.16,7406.70,7407.27,5836,180,1495,
2011-08-26_12:01,7407.33,7408.07,7407.10,7408.06,7294,226,1915,
2011-08-26_12:02,7407.45,7407.45,7405.94,7406.08,10691,325,3143,
2011-08-26_12:03,7405.87,7405.87,7403.44,7403.44,7030,207,1873,
2011-08-26_12:04,7404.12,7405.41,7404.12,7404.58,8261,235,1949,
2011-08-26_12:05,7405.98,7406.52,7405.62,7406.20,9378,243,2078,
2011-08-26_12:06,7406.94,7411.31,7406.94,7411.31,12722,363,2498,
2011-08-26_12:07,7412.95,7427.23,7412.95,7427.23,19938,674,3862,
2011-08-26_12:08,7430.90,7446.61,7430.90,7446.61,22057,757,4775,
2011-08-26_12:09,7447.60,7447.60,7447.06,7447.06,16689,490,3623,
2011-08-26_12:10,7446.59,7446.63,7446.50,7446.50,12782,345,2908,
2011-08-26_12:11,7445.85,7446.87,7445.52,7445.74,10700,282,2458,
2011-08-26_12:12,7444.54,7444.54,7440.76,7441.14,9130,281,2326,
2011-08-26_12:13,7443.18,7443.20,7440.62,7440.62,8929,209,1989,
2011-08-26_12:14,7440.05,7441.01,7439.90,7441.01,8859,241,2191,
2011-08-26_12:15,7442.86,7443.82,7442.86,7443.17,8254,235,2108,
2011-08-26_12:16,7443.93,7443.93,7442.29,7443.00,8864,304,2042,
2011-08-26_12:17,7442.18,7442.94,7441.84,7441.84,8902,243,1821,
2011-08-26_12:18,7441.49,7441.49,7438.04,7438.17,7371,243,1902,
2011-08-26_12:19,7437.76,7437.92,7435.75,7435.75,7979,223,1837,
2011-08-26_12:20,7436.14,7449.12,7436.14,7448.39,11779,360,3196,
2011-08-26_12:21,7449.34,7451.79,7449.34,7451.67,12828,402,2834,
2011-08-26_12:22,7454.03,7458.25,7454.03,7455.37,12020,361,2981,
2011-08-26_12:23,7456.35,7460.88,7456.35,7460.88,11841,379,3162,
2011-08-26_12:24,7465.11,7465.79,7464.65,7464.82,14313,427,3764,
2011-08-26_12:25,7463.54,7463.54,7461.25,7461.25,9820,287,2679,
2011-08-26_12:26,7460.40,7460.40,7458.46,7460.34,8870,261,2354,
2011-08-26_12:27,7459.37,7459.37,7453.25,7453.25,9004,303,2392,
2011-08-26_12:28,7453.41,7453.41,7451.91,7451.91,8048,263,2244,
2011-08-26_12:29,7450.33,7450.33,7446.20,7447.53,8475,224,1923,
2011-08-26_12:30,7444.35,7445.05,7444.35,7445.05,6922,189,1856,
2011-08-26_12:31,7448.18,7448.18,7445.77,7445.77,7003,188,1760,
2011-08-26_12:32,7446.77,7446.77,7443.53,7443.73,5401,176,1671,
2011-08-26_12:33,7446.88,7449.21,7446.88,7447.53,7722,223,2089,
2011-08-26_12:34,7455.88,7456.22,7453.83,7454.21,8943,288,2759,
2011-08-26_12:35,7455.98,7455.98,7450.91,7452.82,6969,228,1837,
2011-08-26_12:36,7452.38,7452.38,7448.92,7448.92,7088,224,1987,
2011-08-26_12:37,7449.04,7449.04,7446.99,7446.99,7639,201,1870,
2011-08-26_12:38,7447.19,7447.19,7445.36,7445.36,6776,195,1736,
2011-08-26_12:39,7446.35,7446.40,7445.66,7446.40,6769,206,1773,
2011-08-26_12:40,7446.51,7446.61,7445.16,7445.16,7083,261,1878,
2011-08-26_12:41,7445.32,7445.32,7442.74,7443.45,7630,227,1942,
2011-08-26_12:42,7444.22,7445.04,7444.22,7444.24,6571,212,1825,
2011-08-26_12:43,7441.84,7444.98,7441.84,7444.25,6981,196,1811,
2011-08-26_12:44,7443.85,7447.18,7443.85,7447.18,7460,223,2005,
2011-08-26_12:45,7444.28,7446.20,7444.28,7446.00,7494,202,2003,
2011-08-26_12:46,7446.20,7446.20,7445.50,7445.50,9500,239,2411,
2011-08-26_12:47,7448.13,7448.13,7446.39,7446.42,12290,302,2980,
2011-08-26_12:48,7446.00,7446.90,7444.48,7444.48,9607,233,2222,
2011-08-26_12:49,7447.69,7447.69,7445.09,7446.23,9365,230,2292,
2011-08-26_12:50,7444.53,7445.24,7444.03,7444.03,9246,237,2547,
2011-08-26_12:51,7445.55,7445.55,7441.28,7441.28,6689,198,2024,
2011-08-26_12:52,7442.29,7442.29,7438.93,7440.37,8095,247,2153,
2011-08-26_12:53,7440.72,7440.72,7437.22,7437.95,9827,286,2395,
2011-08-26_12:54,7436.31,7436.31,7433.09,7433.20,10809,302,2925,
2011-08-26_12:55,7431.47,7433.78,7431.46,7431.46,9578,336,2753,
2011-08-26_12:56,7429.36,7429.36,7425.97,7426.05,9912,307,2750,
2011-08-26_12:57,7426.36,7426.36,7423.48,7426.19,9745,272,2606,
2011-08-26_12:58,7425.69,7425.69,7424.52,7424.52,10336,295,2699,
2011-08-26_12:59,7424.92,7424.92,7423.22,7423.22,8070,233,2178,
2011-08-26_13:00,7423.64,7423.64,7421.79,7422.85,6913,201,1933,
2011-08-26_13:01,7424.35,7424.97,7422.74,7422.74,8405,258,2247,
2011-08-26_13:02,7421.18,7424.38,7421.18,7424.38,8043,274,2356,
2011-08-26_13:03,7422.21,7424.93,7422.21,7424.04,9141,263,2313,
2011-08-26_13:04,7424.46,7424.95,7423.88,7424.92,7336,209,2121,
2011-08-26_13:05,7423.59,7425.90,7423.59,7425.90,7124,241,2122,
2011-08-26_13:06,7426.33,7426.33,7423.08,7423.15,7964,242,2242,
2011-08-26_13:07,7423.10,7425.63,7423.10,7425.63,8308,242,2339,
2011-08-26_13:08,7424.74,7425.01,7424.12,7424.12,9600,272,2587,
2011-08-26_13:09,7424.03,7424.03,7423.34,7423.34,9074,268,2416,
2011-08-26_13:10,7425.91,7433.98,7425.91,7433.98,12507,389,3029,
2011-08-26_13:11,7434.51,7436.10,7434.51,7434.98,10422,322,2951,
2011-08-26_13:12,7436.70,7438.77,7435.81,7435.81,10504,306,2650,
2011-08-26_13:13,7436.55,7438.33,7436.55,7438.33,10227,275,2709,
2011-08-26_13:14,7436.77,7438.31,7436.21,7436.21,8576,243,2435,
2011-08-26_13:15,7436.46,7437.47,7436.46,7437.19,10191,273,2533,
2011-08-26_13:16,7436.59,7438.21,7436.59,7438.21,11728,326,2960,
2011-08-26_13:17,7437.97,7437.97,7436.01,7437.10,11151,295,2698,
2011-08-26_13:18,7436.32,7444.47,7436.32,7444.09,12804,341,3571,
2011-08-26_13:19,7444.49,7445.08,7444.49,7445.08,15801,439,3873,
2011-08-26_13:20,7446.25,7449.94,7446.25,7449.94,15565,510,3831,
2011-08-26_13:21,7450.53,7451.85,7450.53,7451.85,15793,524,4100,
2011-08-26_13:22,7450.44,7452.56,7450.44,7452.13,16606,504,3924,
2011-08-26_13:23,7450.18,7451.74,7450.18,7451.74,18894,602,4895,
2011-08-26_13:24,7451.27,7451.27,7447.18,7449.60,17691,519,4740,
2011-08-26_13:25,7450.13,7451.36,7449.10,7450.70,20368,505,4606,
2011-08-26_13:26,7450.70,7450.70,7450.70,7450.70,0,0,0,
2011-08-26_13:27,7450.70,7450.70,7450.70,7450.70,0,0,0,
2011-08-26_13:28,7450.70,7450.70,7450.70,7450.70,0,0,0,
2011-08-26_13:29,7450.70,7450.70,7450.70,7450.70,0,0,0,
2011-08-26_13:30,7450.70,7450.70,7445.10,7445.10,138387,4909,30256,
2011-08-29_09:01,7482.92,7484.36,7481.97,7482.02,50172,2092,15526,
2011-08-29_09:02,7480.20,7480.20,7474.31,7474.31,18134,677,5715,
2011-08-29_09:03,7477.54,7478.00,7476.66,7477.57,19529,685,5417,
2011-08-29_09:04,7478.31,7478.31,7476.09,7476.09,20848,605,4979,
2011-08-29_09:05,7478.01,7494.59,7478.01,7494.59,26196,765,5818,
2011-08-29_09:06,7503.79,7513.79,7503.79,7513.79,32791,870,6547,
2011-08-29_09:07,7512.17,7514.38,7512.17,7514.18,22892,695,5769,
2011-08-29_09:08,7512.24,7512.24,7507.85,7507.85,21589,612,5177,
2011-08-29_09:09,7507.32,7508.07,7506.97,7506.97,18660,479,4605,
2011-08-29_09:10,7504.95,7512.94,7504.95,7512.94,23304,600,5283,
2011-08-29_09:11,7517.37,7521.95,7517.37,7521.95,21004,538,4867,
2011-08-29_09:12,7522.62,7523.85,7521.95,7523.85,22670,499,4756,
2011-08-29_09:13,7523.09,7524.94,7523.09,7524.33,23195,484,4975,
2011-08-29_09:14,7524.48,7524.90,7524.16,7524.16,22221,501,4973,
2011-08-29_09:15,7523.48,7523.48,7522.15,7522.15,20644,474,4714,
2011-08-29_09:16,7520.31,7522.04,7518.12,7522.04,19441,550,4706,
2011-08-29_09:17,7520.56,7520.56,7518.28,7518.28,17096,458,3957,
2011-08-29_09:18,7519.81,7520.30,7518.91,7520.30,16100,388,4128,
2011-08-29_09:19,7520.15,7527.70,7520.15,7527.70,17933,499,4593,
2011-08-29_09:20,7533.52,7547.20,7533.52,7547.20,32540,823,6315,
2011-08-29_09:21,7548.63,7554.25,7548.63,7553.78,27971,735,6303,
2011-08-29_09:22,7553.51,7553.51,7550.79,7550.79,23614,588,5479,
2011-08-29_09:23,7552.13,7552.13,7547.54,7547.54,21382,541,4748,
2011-08-29_09:24,7541.78,7547.20,7540.61,7547.20,18830,483,4434,
2011-08-29_09:25,7541.16,7541.16,7538.27,7538.27,18675,529,4055,
2011-08-29_09:26,7537.39,7537.39,7534.67,7535.01,17254,528,4357,
2011-08-29_09:27,7532.22,7532.22,7530.76,7530.76,15620,422,3909,
2011-08-29_09:28,7528.05,7531.67,7528.05,7531.67,17373,442,4261,
2011-08-29_09:29,7538.03,7548.65,7538.03,7548.65,23527,681,6019,
2011-08-29_09:30,7547.88,7560.22,7547.88,7560.22,20072,564,5166,
2011-08-29_09:31,7561.24,7571.17,7561.24,7571.17,28742,885,6850,
2011-08-29_09:32,7580.14,7582.40,7579.67,7579.67,26452,593,5558,
2011-08-29_09:33,7579.66,7579.66,7576.00,7576.00,20869,506,4548,
2011-08-29_09:34,7573.68,7573.68,7569.90,7569.90,18440,463,4238,
2011-08-29_09:35,7568.17,7568.17,7564.14,7564.14,16173,406,3915,
2011-08-29_09:36,7563.65,7563.65,7562.06,7562.06,16067,459,4204,
2011-08-29_09:37,7565.56,7565.56,7562.67,7562.67,12577,356,3293,
2011-08-29_09:38,7561.79,7561.79,7560.35,7560.35,13375,422,3282,
2011-08-29_09:39,7570.17,7570.17,7566.16,7566.16,15461,434,4097,
2011-08-29_09:40,7567.16,7567.16,7563.83,7563.83,10232,261,2708,
2011-08-29_09:41,7563.95,7564.59,7562.35,7564.59,12505,358,3000,
2011-08-29_09:42,7563.19,7572.68,7563.19,7572.68,15120,398,3993,
2011-08-29_09:43,7569.16,7569.16,7567.64,7567.64,10941,346,2675,
2011-08-29_09:44,7565.53,7565.53,7565.17,7565.29,12054,329,2672,
2011-08-29_09:45,7561.80,7562.51,7559.06,7559.06,10532,284,2604,
2011-08-29_09:46,7557.35,7557.35,7549.39,7549.39,13540,362,3252,
2011-08-29_09:47,7548.65,7548.65,7547.19,7547.19,17167,449,3720,
2011-08-29_09:48,7557.54,7557.54,7551.70,7551.70,15428,414,3846,
2011-08-29_09:49,7551.17,7551.17,7548.64,7548.95,10679,326,2830,
2011-08-29_09:50,7551.00,7560.68,7551.00,7560.68,16705,456,4019,
2011-08-29_09:51,7564.00,7570.02,7564.00,7568.35,18033,513,4147,
2011-08-29_09:52,7570.98,7571.74,7568.90,7570.14,12549,363,3003,
2011-08-29_09:53,7568.40,7570.45,7568.28,7568.28,11425,303,2919,
2011-08-29_09:54,7567.70,7567.70,7565.76,7566.67,11581,239,2456,
2011-08-29_09:55,7566.15,7575.26,7566.15,7575.26,12814,298,3501,
2011-08-29_09:56,7576.96,7583.40,7576.96,7583.40,19518,539,4608,
2011-08-29_09:57,7584.35,7584.35,7582.32,7582.32,12203,345,3296,
2011-08-29_09:58,7579.72,7579.72,7579.34,7579.34,11921,335,2977,
2011-08-29_09:59,7576.27,7576.27,7573.63,7573.63,13385,331,3032,
2011-08-29_10:00,7572.93,7572.93,7570.34,7571.19,11885,319,2720,
2011-08-29_10:01,7570.00,7570.00,7567.34,7567.34,11349,206,2160,
2011-08-29_10:02,7566.89,7567.62,7566.89,7567.62,7720,186,1940,
2011-08-29_10:03,7568.04,7568.37,7568.04,7568.37,7654,161,1709,
2011-08-29_10:04,7567.53,7574.96,7567.53,7569.96,10036,278,2532,
2011-08-29_10:05,7570.36,7577.64,7570.36,7575.53,9701,241,2817,
2011-08-29_10:06,7576.11,7583.51,7576.11,7583.51,11220,297,2844,
2011-08-29_10:07,7582.55,7584.16,7582.55,7583.24,10328,306,2847,
2011-08-29_10:08,7582.51,7582.51,7580.43,7581.73,8742,255,2235,
2011-08-29_10:09,7580.34,7580.34,7577.37,7578.43,9592,262,2281,
2011-08-29_10:10,7577.83,7586.78,7577.83,7586.78,9363,263,2697,
2011-08-29_10:11,7580.91,7582.64,7580.91,7582.18,8709,267,2394,
2011-08-29_10:12,7581.77,7581.77,7579.51,7579.75,9550,255,2488,
2011-08-29_10:13,7577.99,7577.99,7576.22,7576.71,9929,245,2351,
2011-08-29_10:14,7576.89,7576.89,7575.46,7575.47,9184,253,2312,
2011-08-29_10:15,7573.54,7573.79,7572.82,7573.15,8080,210,2079,
2011-08-29_10:16,7574.22,7576.62,7574.22,7576.13,8842,318,2383,
2011-08-29_10:17,7576.89,7576.89,7572.78,7572.78,7112,202,2087,
2011-08-29_10:18,7572.88,7572.88,7569.84,7569.84,9010,240,2141,
2011-08-29_10:19,7569.57,7569.57,7567.03,7567.03,8094,245,2188,
2011-08-29_10:20,7566.78,7567.57,7566.78,7567.04,7061,216,1956,
2011-08-29_10:21,7563.69,7573.95,7563.69,7573.95,9862,264,2836,
2011-08-29_10:22,7572.87,7572.87,7570.03,7570.03,6697,201,1724,
2011-08-29_10:23,7569.50,7570.16,7568.63,7568.63,5646,169,1602,
2011-08-29_10:24,7567.43,7572.08,7567.43,7570.64,6533,176,1838,
2011-08-29_10:25,7567.91,7568.06,7566.62,7567.11,6611,192,2100,
2011-08-29_10:26,7568.30,7568.30,7566.93,7567.08,5303,149,1660,
2011-08-29_10:27,7566.55,7566.55,7564.53,7564.89,6624,166,1660,
2011-08-29_10:28,7563.76,7565.81,7563.64,7565.81,6681,176,1758,
2011-08-29_10:29,7565.21,7574.31,7565.21,7568.52,8301,254,2328,
2011-08-29_10:30,7568.96,7574.35,7568.96,7573.68,9531,302,2725,
2011-08-29_10:31,7573.33,7578.40,7573.33,7578.40,12189,331,2955,
2011-08-29_10:32,7579.01,7581.51,7578.28,7579.15,10215,323,2762,
2011-08-29_10:33,7579.78,7580.51,7579.78,7580.01,12837,446,2948,
2011-08-29_10:34,7583.33,7585.96,7583.30,7585.96,14772,486,3599,
2011-08-29_10:35,7587.72,7591.13,7587.72,7591.13,14581,485,3725,
2011-08-29_10:36,7590.99,7591.19,7590.32,7591.19,15441,565,3883,
2011-08-29_10:37,7591.66,7593.13,7591.66,7592.44,15644,495,4030,
2011-08-29_10:38,7590.04,7590.04,7588.97,7589.49,13697,469,3832,
2011-08-29_10:39,7586.97,7588.21,7586.97,7588.21,13159,366,2857,
2011-08-29_10:40,7588.92,7591.90,7588.74,7591.90,12757,470,3296,
2011-08-29_10:41,7593.07,7597.98,7593.07,7597.57,15037,462,3720,
2011-08-29_10:42,7599.12,7599.15,7598.50,7599.15,9423,284,2747,
2011-08-29_10:43,7598.15,7599.26,7595.90,7599.19,12232,291,2762,
2011-08-29_10:44,7598.02,7598.02,7593.78,7593.78,11705,293,2757,
2011-08-29_10:45,7595.48,7595.48,7591.91,7591.91,10086,272,2708,
2011-08-29_10:46,7592.53,7592.53,7591.46,7591.55,9653,224,2221,
2011-08-29_10:47,7590.82,7590.82,7589.30,7589.30,8163,187,1998,
2011-08-29_10:48,7591.99,7591.99,7590.78,7590.87,7390,194,1916,
2011-08-29_10:49,7590.94,7590.94,7588.62,7588.65,7805,237,1929,
2011-08-29_10:50,7589.84,7589.84,7588.78,7588.89,7144,194,1901,
2011-08-29_10:51,7587.66,7587.66,7587.05,7587.16,9136,192,1946,
2011-08-29_10:52,7587.72,7587.72,7586.38,7586.38,7873,189,1941,
2011-08-29_10:53,7587.32,7587.32,7584.62,7585.13,7423,177,1843,
2011-08-29_10:54,7586.00,7586.00,7584.01,7584.68,9384,178,1747,
2011-08-29_10:55,7583.41,7586.62,7583.41,7586.62,10264,258,2285,
2011-08-29_10:56,7588.94,7588.94,7587.90,7588.34,7616,180,1923,
2011-08-29_10:57,7589.30,7589.30,7587.64,7587.80,7239,146,1744,
2011-08-29_10:58,7589.32,7590.13,7587.92,7590.13,7054,185,1889,
2011-08-29_10:59,7589.92,7592.00,7588.35,7592.00,9432,243,2294,
2011-08-29_11:00,7592.41,7598.32,7592.41,7598.32,10660,285,3067,
2011-08-29_11:01,7595.90,7595.90,7595.25,7595.25,10084,263,2495,
2011-08-29_11:02,7598.21,7598.21,7595.73,7595.73,7959,235,2245,
2011-08-29_11:03,7595.89,7595.89,7593.32,7593.70,7482,182,1939,
2011-08-29_11:04,7595.06,7596.19,7595.06,7595.78,8367,224,2076,
2011-08-29_11:05,7592.25,7592.25,7591.18,7591.30,10472,243,2534,
2011-08-29_11:06,7592.37,7592.37,7589.93,7590.67,9381,249,2424,
2011-08-29_11:07,7590.56,7590.56,7587.14,7588.44,8991,218,2225,
2011-08-29_11:08,7588.10,7588.10,7585.06,7585.06,9810,245,2063,
2011-08-29_11:09,7585.34,7585.34,7584.07,7584.07,12431,214,2362,
2011-08-29_11:10,7587.37,7587.37,7583.89,7584.06,10041,217,2217,
2011-08-29_11:11,7584.31,7584.31,7583.21,7583.21,9011,214,2069,
2011-08-29_11:12,7584.02,7584.02,7582.11,7582.11,7834,168,1753,
2011-08-29_11:13,7583.50,7583.50,7581.39,7581.39,7159,156,1616,
2011-08-29_11:14,7581.21,7581.21,7580.44,7580.59,7530,171,1657,
2011-08-29_11:15,7580.44,7580.44,7579.42,7579.42,8708,195,1735,
2011-08-29_11:16,7577.54,7577.66,7577.47,7577.47,7132,156,1572,
2011-08-29_11:17,7576.48,7576.48,7574.85,7575.27,8009,189,1897,
2011-08-29_11:18,7574.97,7574.99,7573.42,7573.74,6182,157,1654,
2011-08-29_11:19,7573.30,7573.30,7572.12,7572.12,7859,195,1859,
2011-08-29_11:20,7572.94,7572.94,7571.66,7572.21,6736,176,1755,
2011-08-29_11:21,7571.88,7571.88,7570.55,7570.55,6711,167,1689,
2011-08-29_11:22,7571.18,7572.28,7570.86,7572.28,8253,224,2119,
2011-08-29_11:23,7573.23,7582.23,7573.23,7582.23,6891,201,2009,
2011-08-29_11:24,7579.66,7582.02,7579.66,7582.02,6834,251,2266,
2011-08-29_11:25,7582.46,7584.49,7581.08,7584.49,6120,216,1863,
2011-08-29_11:26,7583.50,7583.50,7582.71,7582.71,4810,173,1605,
2011-08-29_11:27,7582.25,7585.78,7582.25,7584.66,5820,165,1490,
2011-08-29_11:28,7583.64,7584.15,7582.97,7583.38,7478,217,1545,
2011-08-29_11:29,7583.01,7583.52,7583.01,7583.18,5671,163,1551,
2011-08-29_11:30,7583.86,7583.86,7582.26,7582.34,4799,141,1234,
2011-08-29_11:31,7583.22,7585.38,7582.60,7583.41,5157,143,1504,
2011-08-29_11:32,7584.51,7592.66,7584.36,7592.66,11986,276,2737,
2011-08-29_11:33,7590.38,7593.65,7590.38,7593.65,11602,313,2387,
2011-08-29_11:34,7591.99,7591.99,7590.05,7591.33,7982,214,1774,
2011-08-29_11:35,7592.58,7593.08,7591.38,7593.08,8211,219,1914,
2011-08-29_11:36,7593.11,7593.11,7592.45,7592.45,9225,247,2225,
2011-08-29_11:37,7593.84,7594.23,7593.19,7593.64,11033,261,2404,
2011-08-29_11:38,7593.13,7593.76,7592.66,7592.66,8335,219,2041,
2011-08-29_11:39,7590.74,7593.01,7590.74,7592.71,8263,234,2236,
2011-08-29_11:40,7591.30,7591.70,7590.72,7590.77,7080,184,1867,
2011-08-29_11:41,7589.96,7591.27,7589.96,7591.27,7436,186,1761,
2011-08-29_11:42,7591.83,7591.83,7590.36,7590.36,5632,156,1583,
2011-08-29_11:43,7590.76,7593.32,7590.76,7592.27,8133,196,1926,
2011-08-29_11:44,7592.60,7593.92,7592.43,7592.43,8231,229,1922,
2011-08-29_11:45,7591.06,7593.32,7591.06,7593.32,7144,165,1851,
2011-08-29_11:46,7593.38,7593.38,7590.50,7591.13,10348,226,2286,
2011-08-29_11:47,7591.32,7593.22,7591.32,7592.71,8278,200,2105,
2011-08-29_11:48,7598.90,7598.90,7595.60,7595.60,8995,219,2359,
2011-08-29_11:49,7594.53,7594.53,7591.92,7593.49,7743,202,2133,
2011-08-29_11:50,7593.76,7601.75,7593.76,7601.75,13037,410,3871,
2011-08-29_11:51,7600.05,7601.06,7599.82,7601.06,8868,211,2428,
2011-08-29_11:52,7599.13,7599.68,7599.13,7599.68,9360,247,2314,
2011-08-29_11:53,7599.68,7599.68,7598.60,7598.60,8177,208,1894,
2011-08-29_11:54,7598.08,7598.08,7596.03,7596.03,9973,283,2071,
2011-08-29_11:55,7596.15,7596.15,7595.18,7595.63,7683,203,1835,
2011-08-29_11:56,7593.98,7593.98,7592.82,7592.82,8111,218,1842,
2011-08-29_11:57,7592.49,7592.49,7590.84,7590.84,5678,171,1484,
2011-08-29_11:58,7590.44,7590.44,7588.24,7588.24,5577,156,1484,
2011-08-29_11:59,7589.35,7589.35,7585.36,7585.36,6818,174,1724,
2011-08-29_12:00,7587.60,7587.78,7585.52,7587.78,6580,186,1482,
2011-08-29_12:01,7586.49,7586.49,7585.68,7585.68,5749,181,1542,
2011-08-29_12:02,7587.05,7587.86,7585.97,7587.66,5412,167,1495,
2011-08-29_12:03,7587.52,7587.56,7585.10,7585.10,5591,163,1498,
2011-08-29_12:04,7586.55,7595.35,7584.43,7595.35,8299,246,2422,
2011-08-29_12:05,7590.76,7591.43,7590.20,7590.20,6644,193,1823,
2011-08-29_12:06,7592.66,7593.28,7591.82,7591.82,7003,187,1610,
2011-08-29_12:07,7590.87,7590.87,7589.73,7589.77,6240,148,1571,
2011-08-29_12:08,7590.36,7590.36,7588.68,7589.26,4870,162,1488,
2011-08-29_12:09,7589.11,7589.11,7586.80,7587.40,5464,177,1525,
2011-08-29_12:10,7588.54,7588.54,7588.51,7588.54,4903,148,1374,
2011-08-29_12:11,7587.55,7589.35,7585.18,7585.18,6024,151,1349,
2011-08-29_12:12,7585.21,7586.58,7585.21,7586.58,6973,186,1489,
2011-08-29_12:13,7586.10,7592.72,7586.10,7592.72,7520,230,2173,
2011-08-29_12:14,7593.34,7597.17,7593.34,7596.01,10087,351,2680,
2011-08-29_12:15,7594.89,7599.34,7594.89,7599.25,8744,292,2244,
2011-08-29_12:16,7597.28,7599.42,7597.28,7599.42,8820,257,2115,
2011-08-29_12:17,7600.74,7601.30,7600.57,7600.77,7030,211,2080,
2011-08-29_12:18,7600.95,7605.91,7600.95,7605.91,10327,296,3079,
2011-08-29_12:19,7605.64,7606.99,7603.61,7606.99,8115,221,2105,
2011-08-29_12:20,7606.11,7606.11,7604.57,7604.57,6884,200,2096,
2011-08-29_12:21,7603.60,7603.74,7603.18,7603.71,6900,186,1908,
2011-08-29_12:22,7606.32,7606.32,7602.88,7602.88,6918,162,1786,
2011-08-29_12:23,7601.74,7607.32,7601.74,7607.32,7551,221,2052,
2011-08-29_12:24,7604.90,7604.90,7600.86,7600.86,7082,185,1821,
2011-08-29_12:25,7602.98,7602.98,7601.20,7602.89,6525,171,1682,
2011-08-29_12:26,7608.77,7608.77,7606.26,7606.26,8803,281,2636,
2011-08-29_12:27,7603.39,7605.08,7602.86,7602.86,6554,156,1551,
2011-08-29_12:28,7602.85,7602.85,7600.21,7601.24,6599,191,1716,
2011-08-29_12:29,7600.45,7600.94,7596.31,7596.31,7692,207,1872,
2011-08-29_12:30,7596.12,7596.93,7595.67,7596.93,6121,188,2008,
2011-08-29_12:31,7598.24,7598.24,7595.71,7596.42,5594,175,1729,
2011-08-29_12:32,7597.66,7597.66,7595.61,7596.67,6806,196,1801,
2011-08-29_12:33,7596.93,7597.18,7596.14,7596.18,7122,187,1629,
2011-08-29_12:34,7594.32,7594.32,7593.04,7593.26,5150,146,1415,
2011-08-29_12:35,7593.39,7593.39,7592.09,7592.09,8050,259,1930,
2011-08-29_12:36,7590.59,7591.01,7587.83,7587.98,7283,234,1890,
2011-08-29_12:37,7589.78,7589.78,7587.98,7587.98,6394,155,1706,
2011-08-29_12:38,7587.20,7587.30,7585.77,7586.15,6521,249,1914,
2011-08-29_12:39,7586.27,7586.27,7585.22,7585.22,6189,190,1837,
2011-08-29_12:40,7584.74,7585.07,7583.77,7583.77,5849,177,1700,
2011-08-29_12:41,7584.89,7584.98,7583.48,7583.48,6877,177,1734,
2011-08-29_12:42,7583.22,7584.58,7583.22,7583.45,6778,176,1699,
2011-08-29_12:43,7581.75,7583.24,7581.75,7583.00,7204,235,1843,
2011-08-29_12:44,7582.04,7583.55,7582.04,7582.59,5589,174,1540,
2011-08-29_12:45,7582.12,7582.12,7581.38,7581.38,5855,181,1641,
2011-08-29_12:46,7580.28,7580.56,7579.83,7579.83,6173,182,1580,
2011-08-29_12:47,7580.46,7580.46,7577.61,7577.61,6724,219,1815,
2011-08-29_12:48,7576.61,7576.84,7575.36,7575.36,8048,258,2045,
2011-08-29_12:49,7575.14,7575.14,7574.39,7574.64,7277,223,1843,
2011-08-29_12:50,7574.61,7576.06,7572.78,7573.45,6465,286,1948,
2011-08-29_12:51,7573.58,7577.01,7573.58,7577.01,6663,290,2001,
2011-08-29_12:52,7577.03,7577.03,7574.86,7576.36,6310,215,1707,
2011-08-29_12:53,7575.76,7576.06,7574.06,7576.06,6370,211,1605,
2011-08-29_12:54,7576.19,7578.25,7576.19,7578.25,5446,195,1601,
2011-08-29_12:55,7577.87,7580.48,7577.87,7578.14,5964,180,1588,
2011-08-29_12:56,7579.16,7581.69,7578.93,7581.41,10010,251,1695,
2011-08-29_12:57,7579.90,7583.26,7579.90,7582.26,5964,173,1519,
2011-08-29_12:58,7582.00,7584.66,7582.00,7584.66,6024,160,1466,
2011-08-29_12:59,7585.50,7585.50,7583.61,7584.62,5409,175,1416,
2011-08-29_13:00,7585.48,7585.48,7583.16,7583.16,4732,143,1478,
2011-08-29_13:01,7583.28,7583.94,7582.05,7582.05,6110,193,1768,
2011-08-29_13:02,7582.35,7582.81,7582.28,7582.32,8612,235,2067,
2011-08-29_13:03,7582.70,7583.02,7581.75,7581.75,7954,219,1818,
2011-08-29_13:04,7582.86,7583.06,7582.26,7582.32,8212,221,1879,
2011-08-29_13:05,7583.32,7583.32,7580.29,7582.69,6423,194,1709,
2011-08-29_13:06,7581.23,7581.61,7581.23,7581.46,7679,191,1793,
2011-08-29_13:07,7580.57,7582.63,7580.57,7582.63,10441,241,2293,
2011-08-29_13:08,7583.87,7583.87,7583.79,7583.79,10560,320,2417,
2011-08-29_13:09,7584.16,7584.32,7583.42,7583.90,8055,261,1947,
2011-08-29_13:10,7584.20,7585.33,7584.20,7585.33,8038,245,2078,
2011-08-29_13:11,7585.42,7586.33,7585.42,7585.56,10211,267,2274,
2011-08-29_13:12,7585.38,7586.56,7585.38,7585.67,12044,285,2661,
2011-08-29_13:13,7584.55,7586.94,7584.55,7586.65,11963,267,2560,
2011-08-29_13:14,7586.38,7586.38,7583.83,7583.83,14041,289,2952,
2011-08-29_13:15,7584.19,7584.23,7583.19,7583.19,11518,269,2670,
2011-08-29_13:16,7583.00,7583.41,7582.50,7582.50,10924,314,2955,
2011-08-29_13:17,7582.27,7583.58,7581.97,7583.58,9626,290,2691,
2011-08-29_13:18,7583.33,7583.33,7580.95,7580.95,10907,307,2802,
2011-08-29_13:19,7580.29,7581.90,7580.12,7581.10,12318,366,2919,
2011-08-29_13:20,7579.71,7579.71,7577.04,7577.04,11971,370,3009,
2011-08-29_13:21,7578.36,7578.36,7575.82,7576.26,13110,336,3170,
2011-08-29_13:22,7575.98,7575.98,7575.37,7575.39,13759,397,3439,
2011-08-29_13:23,7574.68,7575.41,7574.55,7574.55,14961,393,3541,
2011-08-29_13:24,7573.35,7573.35,7567.45,7567.45,17057,491,4129,
2011-08-29_13:25,7563.43,7567.86,7563.43,7567.86,18534,539,4568,
2011-08-29_13:26,7567.86,7567.86,7567.86,7567.86,0,0,0,
2011-08-29_13:27,7567.86,7567.86,7567.86,7567.86,0,0,0,
2011-08-29_13:28,7567.86,7567.86,7567.86,7567.86,0,0,0,
2011-08-29_13:29,7567.86,7567.86,7567.86,7567.86,0,0,0,
2011-08-29_13:30,7567.86,7578.01,7567.86,7578.01,95427,3628,24307,
2011-08-30_09:01,7654.37,7654.37,7645.80,7645.80,93752,3310,25961,
2011-08-30_09:02,7637.09,7638.16,7637.09,7638.16,36824,1270,10131,
2011-08-30_09:03,7632.95,7640.75,7632.95,7640.75,35893,1188,9746,
2011-08-30_09:04,7638.48,7638.48,7632.68,7632.68,40717,1247,9344,
2011-08-30_09:05,7628.52,7628.52,7623.71,7623.71,39594,1135,8671,
2011-08-30_09:06,7620.32,7620.32,7617.06,7617.06,39486,946,7846,
2011-08-30_09:07,7617.17,7622.57,7617.17,7622.57,33528,825,6817,
2011-08-30_09:08,7623.36,7631.59,7623.36,7631.59,32849,875,7192,
2011-08-30_09:09,7633.89,7633.89,7631.05,7631.05,35782,1092,8126,
2011-08-30_09:10,7632.07,7632.07,7624.39,7624.39,32146,943,7232,
2011-08-30_09:11,7620.84,7620.84,7618.71,7618.75,30537,804,6627,
2011-08-30_09:12,7618.72,7618.72,7615.98,7616.29,23271,646,5839,
2011-08-30_09:13,7615.20,7615.20,7613.01,7613.01,25600,710,6081,
2011-08-30_09:14,7610.11,7610.11,7608.37,7608.37,24729,660,6079,
2011-08-30_09:15,7608.59,7608.59,7605.29,7606.06,23245,621,5616,
2011-08-30_09:16,7607.49,7607.49,7604.02,7604.02,20165,586,5277,
2011-08-30_09:17,7604.08,7604.08,7602.86,7602.86,24727,726,5574,
2011-08-30_09:18,7601.20,7601.85,7599.72,7601.85,20927,625,5054,
2011-08-30_09:19,7599.60,7600.80,7599.27,7600.80,19079,554,4797,
2011-08-30_09:20,7600.66,7603.82,7600.66,7603.82,19122,530,4810,
2011-08-30_09:21,7605.53,7607.96,7605.53,7607.96,20718,592,4818,
2011-08-30_09:22,7609.10,7611.37,7609.10,7611.37,19275,492,4375,
2011-08-30_09:23,7612.78,7615.46,7612.52,7615.46,19535,545,4866,
2011-08-30_09:24,7619.40,7624.96,7619.40,7624.96,25583,700,6176,
2011-08-30_09:25,7625.99,7627.85,7625.99,7627.49,27765,913,7326,
2011-08-30_09:26,7630.10,7630.13,7629.62,7630.13,26987,772,6926,
2011-08-30_09:27,7629.11,7629.89,7626.87,7626.87,27273,836,6897,
2011-08-30_09:28,7624.03,7624.03,7620.31,7620.31,25226,760,5999,
2011-08-30_09:29,7621.96,7621.96,7621.23,7621.23,23478,696,5541,
2011-08-30_09:30,7619.55,7621.60,7619.32,7619.32,16525,525,4348,
2011-08-30_09:31,7623.02,7623.83,7623.01,7623.83,17943,550,4218,
2011-08-30_09:32,7624.34,7624.34,7622.76,7622.82,19860,584,4704,
2011-08-30_09:33,7625.80,7626.60,7625.04,7625.04,17892,483,4374,
2011-08-30_09:34,7625.12,7628.10,7625.12,7627.65,17559,570,4347,
2011-08-30_09:35,7629.83,7631.00,7628.28,7628.28,17784,524,4362,
2011-08-30_09:36,7627.71,7628.77,7627.71,7628.47,21488,630,5031,
2011-08-30_09:37,7627.10,7628.11,7627.10,7627.89,16290,437,4454,
2011-08-30_09:38,7627.73,7629.02,7627.73,7628.55,16300,485,4122,
2011-08-30_09:39,7630.14,7632.05,7630.14,7632.05,16346,540,3997,
2011-08-30_09:40,7634.02,7636.03,7634.02,7636.03,17001,612,4322,
2011-08-30_09:41,7637.99,7641.29,7637.99,7641.29,17979,550,4298,
2011-08-30_09:42,7641.39,7645.82,7641.39,7645.82,20934,681,4973,
2011-08-30_09:43,7646.03,7646.38,7643.77,7643.77,20381,718,4952,
2011-08-30_09:44,7646.38,7646.38,7641.50,7641.50,22568,970,5535,
2011-08-30_09:45,7638.80,7640.27,7638.80,7639.45,20299,669,4628,
2011-08-30_09:46,7640.16,7641.13,7640.15,7641.13,16053,473,3864,
2011-08-30_09:47,7641.25,7641.25,7641.05,7641.18,14308,418,3608,
2011-08-30_09:48,7641.02,7641.02,7638.30,7638.30,16335,525,4358,
2011-08-30_09:49,7638.39,7638.91,7638.39,7638.90,17805,495,3931,
2011-08-30_09:50,7638.71,7640.74,7638.71,7640.74,17968,570,4498,
2011-08-30_09:51,7641.43,7644.53,7641.43,7643.78,17520,639,4176,
2011-08-30_09:52,7646.91,7646.91,7644.13,7644.13,20691,616,4398,
2011-08-30_09:53,7646.67,7646.67,7644.85,7645.22,19364,667,4558,
2011-08-30_09:54,7643.22,7643.22,7639.47,7639.85,22107,704,5129,
2011-08-30_09:55,7635.49,7635.49,7633.51,7633.51,21749,672,5222,
2011-08-30_09:56,7633.43,7633.43,7632.74,7632.83,17737,635,4365,
2011-08-30_09:57,7634.18,7634.64,7634.18,7634.37,15286,500,3479,
2011-08-30_09:58,7635.03,7636.39,7634.25,7636.39,16535,661,3940,
2011-08-30_09:59,7638.45,7641.68,7638.45,7641.68,15538,621,4042,
2011-08-30_10:00,7641.32,7641.71,7640.19,7640.44,15593,634,4109,
2011-08-30_10:01,7641.85,7641.85,7640.11,7641.52,15860,464,3677,
2011-08-30_10:02,7642.02,7642.02,7639.01,7639.01,12930,419,3256,
2011-08-30_10:03,7637.50,7637.50,7636.18,7636.18,12135,467,3149,
2011-08-30_10:04,7636.71,7637.51,7636.71,7637.05,14020,468,3354,
2011-08-30_10:05,7636.94,7636.94,7636.22,7636.22,10812,355,2771,
2011-08-30_10:06,7637.09,7638.52,7637.09,7638.35,11525,291,2752,
2011-08-30_10:07,7638.25,7640.44,7637.90,7640.44,9344,278,2486,
2011-08-30_10:08,7640.69,7640.69,7639.60,7640.44,8922,271,2467,
2011-08-30_10:09,7641.77,7642.48,7640.94,7641.64,9135,274,2302,
2011-08-30_10:10,7642.68,7643.66,7642.68,7642.68,10169,309,2527,
2011-08-30_10:11,7644.03,7645.71,7643.55,7645.71,11427,307,2767,
2011-08-30_10:12,7648.84,7649.58,7647.20,7649.58,13109,382,3310,
2011-08-30_10:13,7650.63,7651.00,7650.12,7651.00,16612,519,3882,
2011-08-30_10:14,7652.13,7655.32,7652.13,7653.94,14143,422,3443,
2011-08-30_10:15,7657.13,7658.61,7657.13,7657.27,15060,410,3588,
2011-08-30_10:16,7657.07,7661.25,7657.07,7661.25,14178,442,3538,
2011-08-30_10:17,7661.03,7663.32,7661.03,7663.32,18923,474,3629,
2011-08-30_10:18,7664.42,7665.58,7664.42,7665.58,19316,789,4428,
2011-08-30_10:19,7666.87,7666.87,7666.42,7666.76,17781,507,3848,
2011-08-30_10:20,7667.26,7668.08,7667.26,7668.05,15639,433,3954,
2011-08-30_10:21,7666.79,7669.68,7666.19,7669.68,14329,389,3661,
2011-08-30_10:22,7667.68,7669.72,7667.68,7669.72,14495,398,3528,
2011-08-30_10:23,7670.13,7671.29,7669.08,7671.29,16740,381,3601,
2011-08-30_10:24,7669.46,7670.50,7669.46,7670.05,13760,327,3304,
2011-08-30_10:25,7669.08,7670.28,7669.08,7670.28,14209,357,3696,
2011-08-30_10:26,7668.80,7669.83,7668.80,7669.83,12440,335,3126,
2011-08-30_10:27,7669.74,7669.97,7668.49,7668.49,12344,323,2995,
2011-08-30_10:28,7668.82,7669.51,7666.66,7669.51,14885,379,3178,
2011-08-30_10:29,7666.06,7666.06,7664.12,7665.77,12923,329,3045,
2011-08-30_10:30,7664.89,7665.85,7663.81,7663.81,12428,347,2931,
2011-08-30_10:31,7664.36,7664.64,7662.99,7664.64,11606,278,2790,
2011-08-30_10:32,7664.00,7664.46,7663.56,7663.56,11496,280,2704,
2011-08-30_10:33,7662.36,7662.36,7659.68,7659.68,12358,286,2647,
2011-08-30_10:34,7660.82,7661.71,7660.82,7661.47,10946,267,2590,
2011-08-30_10:35,7659.57,7660.42,7659.57,7660.34,10165,241,2382,
2011-08-30_10:36,7659.41,7662.00,7659.41,7659.93,8973,215,2480,
2011-08-30_10:37,7661.92,7661.92,7660.60,7661.21,8013,204,2200,
2011-08-30_10:38,7664.00,7664.69,7662.77,7664.69,10096,245,2363,
2011-08-30_10:39,7665.01,7666.02,7665.01,7666.02,11665,291,2522,
2011-08-30_10:40,7665.83,7667.20,7665.78,7665.78,12897,360,2899,
2011-08-30_10:41,7668.14,7668.81,7668.12,7668.25,10544,296,2608,
2011-08-30_10:42,7669.60,7669.65,7667.70,7667.85,10817,271,2619,
2011-08-30_10:43,7669.85,7669.85,7667.95,7668.40,9834,237,2665,
2011-08-30_10:44,7668.90,7668.90,7667.38,7668.67,11165,316,2869,
2011-08-30_10:45,7668.36,7669.84,7668.25,7668.25,10543,296,2598,
2011-08-30_10:46,7669.64,7670.18,7668.90,7668.90,11108,291,2448,
2011-08-30_10:47,7670.35,7670.38,7668.45,7668.59,10354,264,2408,
2011-08-30_10:48,7667.96,7670.76,7667.96,7670.76,9180,245,2289,
2011-08-30_10:49,7670.81,7671.21,7670.34,7671.21,8312,212,2208,
2011-08-30_10:50,7670.63,7670.71,7669.48,7670.36,10796,288,2719,
2011-08-30_10:51,7671.25,7672.51,7671.25,7671.64,12170,367,2892,
2011-08-30_10:52,7673.51,7673.83,7672.21,7672.70,12017,376,2917,
2011-08-30_10:53,7673.30,7674.77,7673.30,7674.77,10089,235,2411,
2011-08-30_10:54,7672.72,7675.17,7672.72,7675.17,12928,485,3153,
2011-08-30_10:55,7671.96,7672.81,7671.96,7672.58,10775,410,2677,
2011-08-30_10:56,7671.68,7671.68,7668.64,7668.64,12113,373,3064,
2011-08-30_10:57,7668.76,7668.76,7667.24,7667.45,11963,308,2765,
2011-08-30_10:58,7666.35,7666.35,7662.43,7662.43,14024,428,3508,
2011-08-30_10:59,7660.34,7660.34,7658.71,7658.99,15098,510,3873,
2011-08-30_11:00,7658.90,7658.90,7657.64,7657.64,12011,319,2931,
2011-08-30_11:01,7658.31,7659.11,7658.31,7658.55,10791,314,2639,
2011-08-30_11:02,7658.92,7658.92,7657.60,7658.00,10715,274,2645,
2011-08-30_11:03,7659.28,7659.28,7657.89,7657.89,9532,294,2444,
2011-08-30_11:04,7659.46,7659.51,7659.08,7659.40,19512,425,3471,
2011-08-30_11:05,7659.57,7659.57,7658.52,7658.72,11119,249,2451,
2011-08-30_11:06,7658.82,7660.39,7658.82,7658.93,9366,217,2102,
2011-08-30_11:07,7659.21,7660.55,7659.07,7660.45,8967,222,2317,
2011-08-30_11:08,7660.25,7660.25,7659.16,7659.16,8442,252,2185,
2011-08-30_11:09,7660.88,7661.74,7660.88,7661.74,7793,226,1996,
2011-08-30_11:10,7660.65,7662.72,7660.65,7662.72,9395,271,2237,
2011-08-30_11:11,7662.59,7664.52,7662.59,7664.52,9018,273,2164,
2011-08-30_11:12,7664.13,7664.72,7664.13,7664.21,7243,207,1859,
2011-08-30_11:13,7666.15,7666.88,7665.67,7666.88,9507,235,2065,
2011-08-30_11:14,7666.30,7667.59,7666.30,7667.56,9920,248,2169,
2011-08-30_11:15,7667.76,7667.76,7667.41,7667.48,9929,281,2386,
2011-08-30_11:16,7664.88,7668.58,7664.88,7668.58,9985,263,2458,
2011-08-30_11:17,7667.01,7667.01,7665.65,7665.65,8872,269,2300,
2011-08-30_11:18,7665.88,7667.19,7663.19,7663.19,10125,242,2376,
2011-08-30_11:19,7660.42,7660.42,7651.57,7651.57,19146,596,6624,
2011-08-30_11:20,7653.19,7653.19,7647.96,7647.96,18310,478,3849,
2011-08-30_11:21,7646.29,7646.29,7642.94,7642.94,14702,416,3965,
2011-08-30_11:22,7643.42,7643.42,7643.07,7643.39,11287,361,2994,
2011-08-30_11:23,7643.48,7643.48,7642.41,7642.55,12193,335,2955,
2011-08-30_11:24,7644.02,7644.96,7643.47,7643.47,10658,324,2530,
2011-08-30_11:25,7642.73,7644.04,7642.73,7644.04,8830,264,2353,
2011-08-30_11:26,7644.76,7644.95,7644.28,7644.95,9839,247,2192,
2011-08-30_11:27,7645.77,7645.77,7638.87,7638.87,12416,367,3720,
2011-08-30_11:28,7634.59,7634.59,7630.85,7630.85,24669,756,6309,
2011-08-30_11:29,7627.86,7628.17,7627.44,7627.44,15793,417,3591,
2011-08-30_11:30,7627.72,7627.75,7627.50,7627.50,12960,344,2987,
2011-08-30_11:31,7628.12,7628.51,7627.53,7628.51,11462,309,2656,
2011-08-30_11:32,7628.18,7630.33,7628.18,7629.85,10938,281,2715,
2011-08-30_11:33,7630.28,7632.86,7630.28,7632.30,10043,257,2493,
2011-08-30_11:34,7633.76,7635.02,7633.76,7635.02,8533,208,1999,
2011-08-30_11:35,7636.11,7637.07,7636.11,7636.40,9234,199,1900,
2011-08-30_11:36,7638.27,7638.69,7638.27,7638.58,6435,141,1562,
2011-08-30_11:37,7639.46,7640.12,7638.30,7640.01,7259,173,1625,
2011-08-30_11:38,7640.16,7641.04,7640.16,7641.04,6848,165,1788,
2011-08-30_11:39,7636.21,7636.21,7634.35,7634.35,9563,264,2212,
2011-08-30_11:40,7633.10,7634.15,7632.95,7634.15,7181,188,1856,
2011-08-30_11:41,7634.15,7634.15,7631.43,7632.61,7354,195,1891,
2011-08-30_11:42,7634.69,7634.69,7633.93,7634.11,6193,224,1828,
2011-08-30_11:43,7635.09,7636.46,7635.09,7636.46,7846,178,1608,
2011-08-30_11:44,7638.10,7638.39,7637.58,7638.39,4933,161,1446,
2011-08-30_11:45,7638.70,7640.46,7638.70,7640.46,6199,142,1355,
2011-08-30_11:46,7639.28,7639.72,7638.01,7638.01,6461,158,1580,
2011-08-30_11:47,7637.33,7639.38,7637.33,7637.87,6201,193,1771,
2011-08-30_11:48,7640.58,7640.91,7638.01,7640.91,5794,144,1465,
2011-08-30_11:49,7639.13,7639.13,7637.16,7637.39,6399,182,1858,
2011-08-30_11:50,7638.49,7638.49,7637.37,7637.49,5723,167,1708,
2011-08-30_11:51,7636.47,7638.14,7636.47,7637.68,6162,191,1855,
2011-08-30_11:52,7637.06,7638.34,7636.18,7638.08,7931,378,2287,
2011-08-30_11:53,7636.63,7638.97,7636.63,7638.97,7669,377,2422,
2011-08-30_11:54,7640.29,7640.29,7637.72,7637.72,7452,199,1899,
2011-08-30_11:55,7634.88,7634.88,7627.83,7627.83,18224,514,4603,
2011-08-30_11:56,7626.92,7626.92,7624.91,7625.31,11238,355,2885,
2011-08-30_11:57,7623.89,7625.98,7623.89,7625.44,8487,219,2062,
2011-08-30_11:58,7625.27,7626.50,7625.27,7626.30,9721,249,2159,
2011-08-30_11:59,7625.36,7626.77,7625.36,7626.77,8411,237,1966,
2011-08-30_12:00,7628.98,7628.98,7628.43,7628.95,7330,207,1759,
2011-08-30_12:01,7630.14,7632.89,7630.14,7632.89,8713,268,1981,
2011-08-30_12:02,7634.83,7634.83,7633.13,7633.27,9373,219,1934,
2011-08-30_12:03,7634.29,7635.92,7634.29,7635.92,7411,191,1683,
2011-08-30_12:04,7635.74,7636.53,7635.74,7636.53,5759,191,1693,
2011-08-30_12:05,7638.52,7638.68,7637.54,7638.61,7820,181,1651,
2011-08-30_12:06,7640.24,7641.41,7640.13,7641.41,6336,166,1545,
2011-08-30_12:07,7641.34,7641.34,7639.84,7640.99,7976,202,1693,
2011-08-30_12:08,7642.55,7643.47,7641.91,7643.47,6317,211,1778,
2011-08-30_12:09,7643.71,7644.62,7643.71,7644.60,7838,264,1794,
2011-08-30_12:10,7646.02,7648.29,7646.02,7646.62,8020,242,1791,
2011-08-30_12:11,7646.88,7648.98,7646.88,7648.98,7139,229,1848,
2011-08-30_12:12,7647.55,7649.31,7647.55,7649.26,7198,201,1915,
2011-08-30_12:13,7649.17,7649.17,7648.89,7649.16,7192,187,1808,
2011-08-30_12:14,7649.57,7649.75,7648.93,7648.93,6443,175,1748,
2011-08-30_12:15,7649.27,7650.17,7649.27,7650.02,7141,156,1735,
2011-08-30_12:16,7650.59,7651.46,7650.44,7651.46,7967,226,2012,
2011-08-30_12:17,7651.72,7652.20,7651.26,7651.26,6218,169,1696,
2011-08-30_12:18,7651.23,7651.23,7645.73,7645.73,8381,243,2246,
2011-08-30_12:19,7645.64,7645.64,7637.55,7637.55,12894,361,3280,
2011-08-30_12:20,7635.96,7636.07,7635.14,7635.14,11643,325,2688,
2011-08-30_12:21,7635.08,7635.08,7634.35,7634.97,9537,216,2142,
2011-08-30_12:22,7636.39,7636.39,7635.77,7635.94,7372,172,1813,
2011-08-30_12:23,7636.56,7638.36,7635.89,7636.20,6965,188,1848,
2011-08-30_12:24,7636.91,7639.22,7636.91,7639.22,7362,187,1788,
2011-08-30_12:25,7638.71,7639.08,7638.10,7638.53,5493,150,1560,
2011-08-30_12:26,7639.63,7640.05,7639.59,7639.59,7877,197,1840,
2011-08-30_12:27,7639.79,7641.41,7639.79,7641.41,5195,131,1533,
2011-08-30_12:28,7641.67,7641.67,7641.17,7641.17,8338,171,1739,
2011-08-30_12:29,7641.04,7641.04,7640.55,7640.68,7402,169,1902,
2011-08-30_12:30,7641.14,7641.14,7639.84,7640.43,7886,173,1847,
2011-08-30_12:31,7640.05,7640.05,7637.13,7637.58,9089,205,2172,
2011-08-30_12:32,7638.49,7639.96,7637.43,7639.96,7465,204,1887,
2011-08-30_12:33,7640.15,7640.15,7639.19,7639.19,7321,186,1857,
2011-08-30_12:34,7641.44,7641.44,7639.31,7639.98,6438,162,1701,
2011-08-30_12:35,7641.64,7641.98,7641.15,7641.98,5779,147,1587,
2011-08-30_12:36,7643.28,7643.28,7641.56,7643.04,6551,220,1741,
2011-08-30_12:37,7643.10,7643.22,7642.11,7643.22,5983,208,1684,
2011-08-30_12:38,7643.53,7644.35,7643.14,7644.35,6233,165,1484,
2011-08-30_12:39,7644.94,7644.94,7644.58,7644.60,6539,201,1672,
2011-08-30_12:40,7644.63,7645.48,7644.44,7645.48,7015,184,1853,
2011-08-30_12:41,7645.40,7647.02,7645.40,7646.92,7269,197,1664,
2011-08-30_12:42,7646.95,7648.28,7646.95,7648.21,6493,173,1752,
2011-08-30_12:43,7648.54,7648.63,7648.22,7648.22,7050,212,1716,
2011-08-30_12:44,7649.16,7649.16,7647.88,7648.29,7349,226,1908,
2011-08-30_12:45,7648.79,7651.16,7648.54,7651.16,7219,188,1841,
2011-08-30_12:46,7650.29,7650.29,7649.34,7649.37,9995,220,2255,
2011-08-30_12:47,7647.95,7648.75,7647.95,7648.48,9304,232,2255,
2011-08-30_12:48,7649.03,7649.03,7647.28,7647.28,8722,185,2056,
2011-08-30_12:49,7650.21,7650.21,7648.85,7648.85,8449,205,2168,
2011-08-30_12:50,7650.07,7650.07,7648.02,7648.11,8648,216,2054,
2011-08-30_12:51,7649.75,7649.75,7648.17,7648.83,8280,218,2158,
2011-08-30_12:52,7649.00,7650.76,7649.00,7650.71,8318,231,2210,
2011-08-30_12:53,7648.72,7648.77,7648.33,7648.77,7682,248,2140,
2011-08-30_12:54,7650.12,7650.12,7649.03,7649.68,8448,223,2040,
2011-08-30_12:55,7649.49,7649.73,7646.60,7646.60,9959,270,2547,
2011-08-30_12:56,7647.96,7647.96,7647.38,7647.67,9084,199,2152,
2011-08-30_12:57,7647.95,7648.16,7647.40,7647.97,8852,187,1984,
2011-08-30_12:58,7648.39,7648.39,7647.06,7647.67,8729,220,2097,
2011-08-30_12:59,7648.11,7648.11,7647.86,7647.95,7580,198,1999,
2011-08-30_13:00,7646.70,7647.60,7646.70,7647.60,6620,201,1789,
2011-08-30_13:01,7647.22,7648.39,7647.22,7648.34,8908,358,2504,
2011-08-30_13:02,7647.45,7652.11,7647.45,7652.11,12224,476,2990,
2011-08-30_13:03,7653.75,7655.01,7653.75,7655.01,13894,415,3109,
2011-08-30_13:04,7656.04,7657.02,7656.04,7656.67,12560,400,3147,
2011-08-30_13:05,7656.94,7657.86,7656.94,7657.63,11742,310,3008,
2011-08-30_13:06,7658.28,7658.28,7656.44,7656.44,11256,323,2751,
2011-08-30_13:07,7657.81,7657.81,7656.83,7657.44,11378,305,2869,
2011-08-30_13:08,7658.06,7658.06,7656.75,7657.11,9872,266,2712,
2011-08-30_13:09,7656.94,7658.86,7656.94,7658.59,11490,269,2629,
2011-08-30_13:10,7657.96,7658.61,7657.67,7658.15,12083,299,2732,
2011-08-30_13:11,7658.48,7658.56,7657.72,7658.56,12879,380,3128,
2011-08-30_13:12,7659.09,7659.09,7657.75,7657.96,9929,309,2518,
2011-08-30_13:13,7658.07,7659.09,7658.07,7658.82,11432,329,2829,
2011-08-30_13:14,7658.41,7659.40,7657.95,7658.14,11760,309,2661,
2011-08-30_13:15,7658.40,7658.40,7657.70,7657.90,11857,306,2914,
2011-08-30_13:16,7657.24,7658.54,7657.24,7658.35,11434,303,2783,
2011-08-30_13:17,7659.65,7660.80,7659.56,7660.36,10482,296,2757,
2011-08-30_13:18,7660.20,7660.20,7658.94,7658.94,11669,294,2984,
2011-08-30_13:19,7658.55,7659.57,7658.48,7658.48,12323,316,3105,
2011-08-30_13:20,7657.66,7658.09,7657.03,7657.03,12697,323,3193,
2011-08-30_13:21,7657.60,7657.60,7656.12,7656.12,16086,433,3482,
2011-08-30_13:22,7655.44,7655.44,7653.07,7653.07,15101,471,3916,
2011-08-30_13:23,7651.54,7651.54,7648.93,7648.93,20270,571,4653,
2011-08-30_13:24,7648.95,7651.23,7648.95,7651.23,19826,599,5025,
2011-08-30_13:25,7648.92,7649.09,7648.84,7648.84,20498,530,4855,
2011-08-30_13:26,7648.84,7648.84,7648.84,7648.84,0,0,0,
2011-08-30_13:27,7648.84,7648.84,7648.84,7648.84,0,0,0,
2011-08-30_13:28,7648.84,7648.84,7648.84,7648.84,0,0,0,
2011-08-30_13:29,7648.84,7648.84,7648.84,7648.84,0,0,0,
2011-08-30_13:30,7648.84,7648.84,7646.19,7646.19,114544,3832,27704,
2011-08-31_09:01,7665.22,7667.49,7664.11,7664.11,81316,3210,22930,
2011-08-31_09:02,7661.73,7661.73,7653.61,7653.73,25671,1073,8297,
2011-08-31_09:03,7651.53,7651.53,7649.19,7649.19,29307,1193,8543,
2011-08-31_09:04,7647.30,7647.30,7644.08,7644.08,31590,1266,8240,
2011-08-31_09:05,7641.39,7641.39,7636.23,7636.23,32514,968,7771,
2011-08-31_09:06,7635.30,7635.63,7633.32,7634.35,30207,781,6774,
2011-08-31_09:07,7633.38,7634.42,7633.38,7634.06,27551,769,6677,
2011-08-31_09:08,7633.68,7634.26,7632.99,7634.26,26008,797,6554,
2011-08-31_09:09,7636.54,7638.70,7635.30,7638.70,25667,778,6237,
2011-08-31_09:10,7639.38,7642.84,7639.38,7641.54,22685,663,5978,
2011-08-31_09:11,7644.14,7650.45,7644.14,7650.45,25459,789,6316,
2011-08-31_09:12,7652.80,7657.54,7652.80,7657.54,23317,828,6411,
2011-08-31_09:13,7660.89,7664.48,7660.89,7663.13,27332,956,7133,
2011-08-31_09:14,7664.82,7665.95,7661.67,7661.67,31674,1013,7323,
2011-08-31_09:15,7662.84,7663.22,7662.26,7662.26,27597,914,6449,
2011-08-31_09:16,7661.44,7661.44,7656.05,7657.18,22206,688,5574,
2011-08-31_09:17,7659.20,7660.59,7658.81,7660.59,18692,591,5078,
2011-08-31_09:18,7659.38,7659.38,7659.00,7659.00,17288,503,4168,
2011-08-31_09:19,7657.74,7657.74,7652.50,7652.50,18602,580,4809,
2011-08-31_09:20,7646.01,7646.35,7645.56,7645.90,19067,608,4769,
2011-08-31_09:21,7643.60,7643.60,7638.93,7638.93,19778,692,5062,
2011-08-31_09:22,7638.32,7638.32,7634.81,7634.81,19129,657,4644,
2011-08-31_09:23,7634.48,7634.48,7631.69,7631.69,19774,715,4725,
2011-08-31_09:24,7631.77,7631.77,7630.90,7631.04,19703,551,4203,
2011-08-31_09:25,7631.51,7632.16,7631.51,7631.99,18794,475,4249,
2011-08-31_09:26,7633.13,7634.26,7632.78,7634.26,14893,416,3660,
2011-08-31_09:27,7635.21,7637.17,7635.21,7637.11,14544,436,3825,
2011-08-31_09:28,7638.66,7638.66,7637.17,7637.27,16448,463,3980,
2011-08-31_09:29,7637.75,7637.75,7636.93,7637.05,15483,430,3571,
2011-08-31_09:30,7636.02,7637.40,7634.98,7634.98,13686,385,3316,
2011-08-31_09:31,7634.37,7634.37,7629.41,7629.41,18547,539,4217,
2011-08-31_09:32,7628.06,7628.06,7625.76,7625.94,17189,509,4034,
2011-08-31_09:33,7626.55,7626.55,7624.66,7625.95,17046,511,4029,
2011-08-31_09:34,7624.06,7624.06,7620.68,7620.68,16490,582,4103,
2011-08-31_09:35,7620.02,7620.02,7608.46,7608.73,21957,626,5334,
2011-08-31_09:36,7607.37,7607.37,7603.66,7603.72,22785,649,5421,
2011-08-31_09:37,7602.86,7604.63,7602.68,7604.63,21288,609,5253,
2011-08-31_09:38,7603.09,7604.46,7602.84,7604.35,17980,505,4396,
2011-08-31_09:39,7606.32,7607.26,7605.80,7606.81,15167,422,3907,
2011-08-31_09:40,7611.52,7614.85,7611.52,7614.85,14593,383,3652,
2011-08-31_09:41,7615.46,7617.98,7615.46,7617.72,13123,332,3241,
2011-08-31_09:42,7617.69,7618.15,7617.21,7618.15,11712,293,2773,
2011-08-31_09:43,7618.72,7619.98,7618.72,7619.49,9308,242,2499,
2011-08-31_09:44,7620.31,7621.07,7620.15,7620.39,12958,287,3043,
2011-08-31_09:45,7619.95,7620.80,7619.95,7620.77,11244,287,2963,
2011-08-31_09:46,7621.32,7621.32,7615.60,7615.60,15492,378,4072,
2011-08-31_09:47,7616.21,7616.63,7615.76,7615.76,11912,330,2728,
2011-08-31_09:48,7617.37,7617.54,7617.37,7617.49,11577,327,3148,
2011-08-31_09:49,7618.31,7618.98,7618.31,7618.81,10700,276,2752,
2011-08-31_09:50,7618.38,7618.38,7608.10,7608.10,14925,450,4314,
2011-08-31_09:51,7608.52,7608.52,7605.51,7605.51,13012,396,3396,
2011-08-31_09:52,7603.93,7604.62,7603.93,7604.59,11813,340,3021,
2011-08-31_09:53,7604.89,7605.24,7604.36,7604.88,11587,341,3098,
2011-08-31_09:54,7605.13,7607.18,7605.13,7607.00,11840,347,3252,
2011-08-31_09:55,7608.74,7608.74,7607.79,7608.38,9609,257,2566,
2011-08-31_09:56,7608.17,7609.66,7608.17,7609.28,7724,212,2151,
2011-08-31_09:57,7608.29,7610.31,7608.02,7610.31,8316,281,2374,
2011-08-31_09:58,7611.04,7612.99,7611.04,7612.99,9415,276,2336,
2011-08-31_09:59,7613.72,7617.36,7613.72,7617.36,9882,289,2601,
2011-08-31_10:00,7617.33,7617.33,7610.81,7612.86,12278,361,3780,
2011-08-31_10:01,7614.23,7615.15,7614.23,7615.15,9512,292,2687,
2011-08-31_10:02,7616.33,7619.55,7616.33,7619.55,10735,357,3020,
2011-08-31_10:03,7620.46,7621.80,7620.11,7621.80,11451,365,3044,
2011-08-31_10:04,7623.77,7624.79,7623.62,7624.79,11567,346,3123,
2011-08-31_10:05,7625.61,7627.31,7625.39,7627.31,13223,408,3674,
2011-08-31_10:06,7627.33,7627.33,7624.54,7624.54,12602,380,3638,
2011-08-31_10:07,7621.96,7625.17,7621.96,7624.91,12636,362,3115,
2011-08-31_10:08,7624.22,7624.94,7624.22,7624.94,10268,257,2628,
2011-08-31_10:09,7625.90,7626.42,7625.74,7625.74,11250,258,2725,
2011-08-31_10:10,7626.75,7626.98,7621.42,7621.42,11676,270,2920,
2011-08-31_10:11,7623.61,7624.40,7623.61,7624.00,8711,223,2386,
2011-08-31_10:12,7625.15,7625.15,7622.31,7622.49,8348,331,2313,
2011-08-31_10:13,7624.01,7624.40,7623.47,7624.40,7687,271,2201,
2011-08-31_10:14,7624.59,7626.03,7624.59,7626.03,8950,256,2159,
2011-08-31_10:15,7625.33,7626.37,7625.33,7626.25,6947,203,1925,
2011-08-31_10:16,7626.69,7626.69,7619.03,7619.03,9388,248,2834,
2011-08-31_10:17,7619.47,7621.27,7619.45,7619.45,8409,230,2193,
2011-08-31_10:18,7620.02,7620.02,7615.11,7616.15,10392,266,2692,
2011-08-31_10:19,7616.98,7617.99,7615.96,7615.96,8836,218,2062,
2011-08-31_10:20,7615.39,7617.70,7614.77,7614.77,6933,178,1910,
2011-08-31_10:21,7615.86,7617.91,7615.86,7617.91,7420,155,1703,
2011-08-31_10:22,7617.76,7619.58,7617.76,7619.58,7432,199,1726,
2011-08-31_10:23,7620.87,7621.79,7620.87,7621.26,7344,215,1954,
2011-08-31_10:24,7620.97,7624.44,7620.97,7623.38,7631,211,2037,
2011-08-31_10:25,7625.32,7625.32,7624.29,7624.88,7656,233,2121,
2011-08-31_10:26,7625.91,7626.32,7625.31,7626.32,7775,230,2169,
2011-08-31_10:27,7627.41,7629.40,7627.41,7629.40,9008,231,2234,
2011-08-31_10:28,7630.17,7631.69,7630.17,7630.35,8463,221,2116,
2011-08-31_10:29,7630.53,7630.98,7629.61,7630.07,9509,359,2647,
2011-08-31_10:30,7629.66,7629.66,7624.68,7626.57,11818,331,3143,
2011-08-31_10:31,7627.35,7628.95,7627.35,7628.61,8899,277,2334,
2011-08-31_10:32,7630.37,7630.81,7630.37,7630.81,8855,261,2328,
2011-08-31_10:33,7632.37,7632.40,7630.71,7632.40,6749,241,2083,
2011-08-31_10:34,7632.69,7632.84,7631.65,7632.84,7714,212,2091,
2011-08-31_10:35,7631.37,7633.42,7631.37,7633.42,8737,254,2374,
2011-08-31_10:36,7632.56,7633.85,7632.56,7632.82,8946,277,2403,
2011-08-31_10:37,7633.50,7633.50,7632.09,7633.27,11814,388,2965,
2011-08-31_10:38,7634.18,7637.81,7634.18,7637.81,12900,379,3217,
2011-08-31_10:39,7638.70,7641.19,7638.54,7641.19,14107,384,3506,
2011-08-31_10:40,7642.58,7644.28,7642.57,7644.28,12587,403,3330,
2011-08-31_10:41,7644.90,7646.91,7644.90,7645.98,12037,440,3794,
2011-08-31_10:42,7645.48,7645.68,7644.70,7644.70,13446,435,3562,
2011-08-31_10:43,7644.79,7644.79,7642.95,7643.59,12943,383,3256,
2011-08-31_10:44,7643.56,7644.27,7643.56,7644.27,10214,307,2835,
2011-08-31_10:45,7643.55,7645.06,7643.55,7645.06,8842,267,2498,
2011-08-31_10:46,7644.30,7645.18,7644.18,7645.18,7627,217,2341,
2011-08-31_10:47,7645.62,7647.85,7645.62,7647.85,9255,278,2597,
2011-08-31_10:48,7648.77,7652.80,7648.77,7652.80,10955,377,3166,
2011-08-31_10:49,7654.55,7656.31,7654.55,7656.31,11803,383,3182,
2011-08-31_10:50,7658.07,7660.70,7658.07,7660.70,14465,551,4389,
2011-08-31_10:51,7662.54,7662.54,7659.74,7659.74,17358,769,4929,
2011-08-31_10:52,7656.93,7657.50,7653.61,7653.61,16460,582,4516,
2011-08-31_10:53,7655.50,7655.81,7655.50,7655.81,11683,377,3521,
2011-08-31_10:54,7653.62,7656.01,7653.62,7656.01,9092,254,2656,
2011-08-31_10:55,7655.75,7656.06,7655.53,7655.96,8596,231,2378,
2011-08-31_10:56,7655.30,7655.30,7650.33,7652.56,9170,263,2683,
2011-08-31_10:57,7652.79,7652.79,7644.68,7644.68,11723,351,3544,
2011-08-31_10:58,7645.41,7646.32,7645.41,7646.32,8979,274,2447,
2011-08-31_10:59,7645.99,7645.99,7644.51,7645.89,6991,212,2185,
2011-08-31_11:00,7644.88,7645.12,7643.82,7643.82,6629,250,2265,
2011-08-31_11:01,7644.13,7644.13,7643.35,7643.51,5565,174,1796,
2011-08-31_11:02,7644.30,7645.06,7643.75,7645.06,7176,197,1904,
2011-08-31_11:03,7645.30,7647.51,7644.96,7647.51,6260,172,1721,
2011-08-31_11:04,7645.62,7647.74,7645.62,7647.74,5858,156,1621,
2011-08-31_11:05,7648.27,7648.68,7647.36,7647.38,4934,134,1415,
2011-08-31_11:06,7647.35,7648.46,7647.35,7648.43,5323,167,1601,
2011-08-31_11:07,7650.01,7651.46,7650.01,7650.34,6629,214,1739,
2011-08-31_11:08,7650.34,7652.49,7650.34,7652.00,5790,184,1714,
2011-08-31_11:09,7653.24,7653.24,7651.06,7651.89,5778,182,1736,
2011-08-31_11:10,7652.13,7653.43,7652.13,7653.43,7682,229,2003,
2011-08-31_11:11,7653.76,7654.85,7653.76,7654.29,7605,231,2114,
2011-08-31_11:12,7653.96,7654.39,7653.96,7654.05,9501,262,2279,
2011-08-31_11:13,7655.20,7656.59,7655.11,7655.11,10322,266,2515,
2011-08-31_11:14,7656.05,7656.05,7654.71,7655.93,9478,233,2069,
2011-08-31_11:15,7657.03,7657.65,7656.39,7657.65,11399,274,2720,
2011-08-31_11:16,7658.84,7663.99,7658.84,7663.99,21769,629,4796,
2011-08-31_11:17,7666.20,7670.62,7666.20,7670.13,18634,488,3962,
2011-08-31_11:18,7670.96,7672.82,7670.96,7672.82,15850,445,3909,
2011-08-31_11:19,7674.06,7674.20,7673.52,7674.20,14881,392,3599,
2011-08-31_11:20,7673.62,7674.32,7673.62,7674.32,11759,351,3079,
2011-08-31_11:21,7675.30,7675.30,7674.57,7675.23,11516,333,2971,
2011-08-31_11:22,7675.42,7675.42,7672.49,7672.49,11072,319,2913,
2011-08-31_11:23,7671.65,7672.64,7671.22,7671.22,9156,250,2599,
2011-08-31_11:24,7671.42,7671.63,7671.02,7671.63,9930,250,2432,
2011-08-31_11:25,7670.95,7670.95,7669.84,7670.40,7538,208,2150,
2011-08-31_11:26,7670.10,7671.34,7669.99,7670.44,9520,238,2300,
2011-08-31_11:27,7670.79,7672.60,7670.79,7672.60,9333,243,2359,
2011-08-31_11:28,7672.13,7672.13,7671.06,7671.77,15011,300,2947,
2011-08-31_11:29,7672.27,7672.27,7671.92,7671.92,17443,279,3126,
2011-08-31_11:30,7673.55,7673.55,7672.89,7673.50,15254,277,3310,
2011-08-31_11:31,7674.69,7675.11,7673.99,7674.85,14009,332,3325,
2011-08-31_11:32,7675.17,7675.94,7675.17,7675.63,12726,285,2947,
2011-08-31_11:33,7675.93,7676.77,7675.29,7676.77,11461,300,2709,
2011-08-31_11:34,7676.04,7677.40,7675.71,7677.23,10665,251,2431,
2011-08-31_11:35,7676.08,7676.25,7675.09,7676.06,11335,233,2461,
2011-08-31_11:36,7677.35,7677.90,7676.60,7677.90,11467,275,2956,
2011-08-31_11:37,7678.18,7678.86,7678.01,7678.19,14403,353,3609,
2011-08-31_11:38,7678.43,7678.43,7677.97,7678.15,10547,256,2645,
2011-08-31_11:39,7678.92,7680.56,7678.92,7680.56,9780,279,2750,
2011-08-31_11:40,7680.36,7680.75,7679.99,7679.99,12905,302,2792,
2011-08-31_11:41,7680.18,7680.95,7680.18,7680.90,11889,300,3120,
2011-08-31_11:42,7680.93,7682.55,7680.93,7682.40,11965,305,2761,
2011-08-31_11:43,7681.40,7683.16,7681.40,7683.16,10964,294,2670,
2011-08-31_11:44,7682.36,7683.40,7682.36,7683.40,9125,268,2584,
2011-08-31_11:45,7682.84,7683.79,7682.84,7683.45,10455,296,2601,
2011-08-31_11:46,7682.53,7683.14,7682.40,7683.14,11431,287,2718,
2011-08-31_11:47,7682.91,7683.40,7681.75,7681.75,10382,299,2571,
2011-08-31_11:48,7682.08,7682.08,7679.89,7681.24,10476,304,2542,
2011-08-31_11:49,7681.41,7681.54,7680.39,7681.54,9284,296,2564,
2011-08-31_11:50,7680.13,7681.71,7680.13,7681.27,9574,243,2402,
2011-08-31_11:51,7681.33,7682.75,7681.33,7682.29,7930,218,2118,
2011-08-31_11:52,7681.65,7681.65,7681.05,7681.21,7643,202,1940,
2011-08-31_11:53,7682.33,7682.33,7680.49,7682.16,8130,252,2236,
2011-08-31_11:54,7680.91,7680.95,7680.58,7680.70,6748,186,1940,
2011-08-31_11:55,7680.68,7680.68,7680.17,7680.40,8037,214,2043,
2011-08-31_11:56,7681.79,7681.79,7680.18,7681.19,7850,207,2079,
2011-08-31_11:57,7680.93,7680.93,7679.45,7679.93,8214,199,1772,
2011-08-31_11:58,7680.02,7680.66,7680.02,7680.29,8775,259,2168,
2011-08-31_11:59,7680.78,7680.78,7680.45,7680.45,8760,249,2133,
2011-08-31_12:00,7680.43,7680.44,7679.94,7679.94,5928,169,1688,
2011-08-31_12:01,7679.67,7681.06,7679.17,7680.94,6718,196,1908,
2011-08-31_12:02,7680.86,7680.87,7680.36,7680.87,7847,212,2019,
2011-08-31_12:03,7680.08,7681.86,7680.08,7681.86,9198,248,2013,
2011-08-31_12:04,7682.14,7683.46,7682.14,7683.46,8265,245,2036,
2011-08-31_12:05,7684.48,7684.48,7683.29,7683.52,8066,275,2040,
2011-08-31_12:06,7684.26,7686.66,7684.26,7686.66,9716,268,2223,
2011-08-31_12:07,7686.45,7688.15,7686.45,7688.15,10428,288,2098,
2011-08-31_12:08,7687.48,7687.92,7687.21,7687.21,9283,308,2468,
2011-08-31_12:09,7688.05,7689.38,7688.05,7688.72,8904,291,2268,
2011-08-31_12:10,7688.79,7689.40,7688.79,7689.40,7820,240,1942,
2011-08-31_12:11,7689.76,7690.31,7689.41,7690.04,11481,378,2300,
2011-08-31_12:12,7690.83,7691.19,7690.57,7691.01,10316,256,2233,
2011-08-31_12:13,7690.93,7692.59,7690.93,7692.33,12521,391,2812,
2011-08-31_12:14,7691.81,7693.53,7691.81,7692.19,13719,579,3570,
2011-08-31_12:15,7692.40,7692.40,7691.73,7692.23,16917,450,3784,
2011-08-31_12:16,7692.78,7693.04,7691.74,7692.69,11077,330,2683,
2011-08-31_12:17,7692.84,7692.84,7692.33,7692.40,13735,344,2998,
2011-08-31_12:18,7690.75,7691.98,7690.75,7690.84,10120,250,2512,
2011-08-31_12:19,7690.11,7691.00,7689.92,7689.92,9350,223,2259,
2011-08-31_12:20,7689.38,7689.38,7687.41,7689.12,11429,328,2907,
2011-08-31_12:21,7688.54,7688.73,7688.29,7688.29,13199,423,3127,
2011-08-31_12:22,7688.32,7689.44,7688.32,7689.08,9342,293,2461,
2011-08-31_12:23,7687.27,7688.06,7687.25,7687.47,10075,320,2607,
2011-08-31_12:24,7687.71,7688.41,7686.61,7688.41,8764,258,2309,
2011-08-31_12:25,7688.48,7688.61,7687.65,7688.61,7732,241,2120,
2011-08-31_12:26,7689.30,7689.30,7687.72,7687.88,8074,240,2078,
2011-08-31_12:27,7689.08,7689.10,7688.84,7689.10,9289,277,2255,
2011-08-31_12:28,7688.99,7689.08,7687.91,7688.74,8855,216,2100,
2011-08-31_12:29,7690.81,7690.81,7689.43,7689.57,8894,264,2290,
2011-08-31_12:30,7689.62,7690.78,7689.62,7690.48,9593,256,2350,
2011-08-31_12:31,7690.54,7691.08,7690.48,7690.83,9975,352,2222,
2011-08-31_12:32,7693.11,7693.11,7692.51,7692.62,10040,344,2437,
2011-08-31_12:33,7692.07,7694.41,7692.07,7694.09,12256,508,3210,
2011-08-31_12:34,7693.23,7694.76,7693.23,7694.76,11663,322,2633,
2011-08-31_12:35,7694.45,7694.97,7694.18,7694.44,8553,284,2377,
2011-08-31_12:36,7694.12,7694.44,7693.03,7694.44,8171,243,2274,
2011-08-31_12:37,7693.44,7694.18,7692.58,7692.58,7586,230,2140,
2011-08-31_12:38,7692.90,7693.16,7691.99,7693.16,8421,276,2281,
2011-08-31_12:39,7691.91,7693.39,7691.91,7693.39,8680,230,2178,
2011-08-31_12:40,7693.22,7694.08,7692.33,7694.08,9511,267,2460,
2011-08-31_12:41,7692.99,7693.48,7692.14,7692.44,7710,264,2174,
2011-08-31_12:42,7692.79,7692.79,7691.88,7692.00,10289,306,2647,
2011-08-31_12:43,7691.36,7693.60,7691.36,7691.46,10686,342,2719,
2011-08-31_12:44,7690.68,7691.48,7690.42,7691.48,10921,357,2452,
2011-08-31_12:45,7689.89,7690.73,7689.82,7690.73,8849,286,2604,
2011-08-31_12:46,7690.55,7690.55,7688.69,7688.69,9246,339,2507,
2011-08-31_12:47,7689.20,7689.20,7688.22,7688.49,10117,343,2498,
2011-08-31_12:48,7688.02,7688.02,7687.25,7687.42,10864,341,2573,
2011-08-31_12:49,7687.94,7687.94,7687.70,7687.89,10575,294,2642,
2011-08-31_12:50,7688.13,7688.13,7687.82,7687.84,11080,312,2564,
2011-08-31_12:51,7687.44,7687.44,7685.16,7685.82,10467,316,2882,
2011-08-31_12:52,7685.86,7685.86,7683.35,7683.41,11898,326,2866,
2011-08-31_12:53,7683.08,7683.08,7681.28,7681.28,12350,343,2891,
2011-08-31_12:54,7680.96,7681.39,7680.50,7680.50,12028,332,3172,
2011-08-31_12:55,7679.92,7679.92,7675.17,7675.17,12620,387,3250,
2011-08-31_12:56,7674.64,7675.12,7674.64,7674.95,14564,368,3444,
2011-08-31_12:57,7673.53,7676.36,7673.53,7676.36,12566,392,3342,
2011-08-31_12:58,7674.29,7675.43,7674.20,7675.34,11746,330,3075,
2011-08-31_12:59,7675.67,7675.67,7674.69,7674.69,12191,317,2997,
2011-08-31_13:00,7674.33,7676.67,7674.33,7676.67,11651,277,2663,
2011-08-31_13:01,7675.42,7676.82,7675.42,7676.82,10869,271,2576,
2011-08-31_13:02,7676.76,7676.76,7675.99,7675.99,9889,278,2706,
2011-08-31_13:03,7675.86,7675.86,7674.40,7674.40,10281,303,2541,
2011-08-31_13:04,7674.10,7674.10,7666.37,7666.37,17567,519,4616,
2011-08-31_13:05,7665.68,7665.68,7663.90,7663.90,15209,467,3851,
2011-08-31_13:06,7662.83,7662.83,7660.53,7662.06,13719,441,3791,
2011-08-31_13:07,7662.18,7662.47,7660.72,7661.78,16141,484,4061,
2011-08-31_13:08,7661.75,7662.24,7661.46,7662.24,14021,389,3355,
2011-08-31_13:09,7662.75,7662.75,7662.56,7662.67,12868,326,3180,
2011-08-31_13:10,7662.53,7663.61,7662.46,7662.83,13125,329,2931,
2011-08-31_13:11,7664.58,7665.39,7664.58,7664.96,11019,278,2883,
2011-08-31_13:12,7665.36,7667.32,7665.07,7666.86,12070,341,3017,
2011-08-31_13:13,7667.25,7667.52,7666.79,7667.25,12283,338,3134,
2011-08-31_13:14,7668.79,7668.79,7668.06,7668.46,11466,289,2803,
2011-08-31_13:15,7669.82,7669.82,7668.64,7669.10,11765,303,2906,
2011-08-31_13:16,7671.32,7672.15,7671.32,7672.15,13150,351,3156,
2011-08-31_13:17,7672.30,7674.66,7672.30,7673.68,14564,411,3486,
2011-08-31_13:18,7673.77,7675.40,7673.77,7675.40,13584,380,3369,
2011-08-31_13:19,7676.51,7678.09,7676.51,7676.73,15579,459,3979,
2011-08-31_13:20,7677.24,7677.70,7676.63,7676.63,15273,370,3802,
2011-08-31_13:21,7676.79,7677.20,7676.30,7677.20,15616,391,4064,
2011-08-31_13:22,7676.71,7679.11,7676.71,7679.11,16345,472,4383,
2011-08-31_13:23,7680.08,7680.08,7677.53,7678.12,16203,434,4156,
2011-08-31_13:24,7679.12,7681.28,7679.12,7681.28,21462,633,5338,
2011-08-31_13:25,7682.03,7685.94,7682.03,7685.94,22149,592,5429,
2011-08-31_13:26,7685.94,7685.94,7685.94,7685.94,0,0,0,
2011-08-31_13:27,7685.94,7685.94,7685.94,7685.94,0,0,0,
2011-08-31_13:28,7685.94,7685.94,7685.94,7685.94,0,0,0,
2011-08-31_13:29,7685.94,7685.94,7685.94,7685.94,0,0,0,
2011-08-31_13:30,7685.94,7741.36,7685.94,7741.36,213161,8145,40088,
2011-09-01_09:01,7799.18,7807.98,7799.18,7807.98,131178,4901,33934,
2011-09-01_09:02,7805.39,7809.32,7805.39,7808.55,46173,1496,10987,
2011-09-01_09:03,7803.00,7803.00,7797.61,7797.61,49032,1595,11778,
2011-09-01_09:04,7793.61,7795.99,7790.57,7790.57,57654,1612,11679,
2011-09-01_09:05,7790.80,7792.71,7790.80,7792.71,47005,1145,9593,
2011-09-01_09:06,7797.30,7803.78,7797.30,7803.78,52721,1246,9961,
2011-09-01_09:07,7805.81,7809.62,7805.81,7809.04,60193,1389,10374,
2011-09-01_09:08,7811.29,7817.99,7811.29,7817.69,60604,1488,10928,
2011-09-01_09:09,7817.13,7820.03,7817.13,7820.03,61326,1641,11675,
2011-09-01_09:10,7820.35,7820.35,7817.72,7817.72,53250,1309,10491,
2011-09-01_09:11,7821.19,7821.19,7818.02,7818.02,49024,1264,10229,
2011-09-01_09:12,7816.71,7817.88,7816.08,7817.88,42309,1169,9828,
2011-09-01_09:13,7815.74,7816.71,7814.93,7816.71,40592,1244,9099,
2011-09-01_09:14,7817.31,7819.45,7817.31,7819.45,37117,1038,7798,
2011-09-01_09:15,7820.49,7823.40,7820.49,7823.40,33073,1022,7238,
2011-09-01_09:16,7825.04,7830.48,7825.04,7830.48,38288,1162,7933,
2011-09-01_09:17,7831.15,7834.07,7831.15,7834.07,37424,1055,7405,
2011-09-01_09:18,7833.07,7834.32,7832.55,7834.32,36178,1025,7735,
2011-09-01_09:19,7832.64,7835.76,7832.64,7835.54,39282,1060,8205,
2011-09-01_09:20,7836.09,7837.40,7836.09,7836.51,37785,1009,7763,
2011-09-01_09:21,7838.32,7839.01,7838.32,7838.49,36897,852,7546,
2011-09-01_09:22,7837.66,7840.31,7837.66,7840.31,33051,858,7151,
2011-09-01_09:23,7838.18,7842.58,7838.18,7841.09,32949,856,7465,
2011-09-01_09:24,7841.75,7843.71,7841.75,7842.52,32896,845,6941,
2011-09-01_09:25,7838.42,7839.79,7838.42,7839.79,34271,851,7010,
2011-09-01_09:26,7840.31,7843.42,7840.31,7842.60,31728,771,7305,
2011-09-01_09:27,7843.71,7844.13,7841.90,7841.90,32403,787,6982,
2011-09-01_09:28,7843.74,7844.01,7841.82,7842.65,27626,709,6338,
2011-09-01_09:29,7843.54,7843.99,7843.54,7843.66,24610,696,6103,
2011-09-01_09:30,7844.44,7847.94,7844.44,7846.30,29087,911,6639,
2011-09-01_09:31,7847.89,7851.18,7847.89,7851.18,30603,904,7005,
2011-09-01_09:32,7857.15,7868.15,7857.15,7868.15,38346,1085,7968,
2011-09-01_09:33,7872.69,7881.64,7872.69,7881.64,44950,1318,9870,
2011-09-01_09:34,7883.42,7886.04,7883.42,7885.37,40266,1220,8460,
2011-09-01_09:35,7884.86,7884.86,7881.48,7882.88,43905,1159,8968,
2011-09-01_09:36,7881.23,7881.23,7875.47,7875.47,34783,896,7839,
2011-09-01_09:37,7873.91,7873.91,7867.28,7867.28,29480,819,6740,
2011-09-01_09:38,7868.58,7868.58,7859.78,7859.78,32122,750,6653,
2011-09-01_09:39,7860.60,7860.60,7857.41,7857.67,25811,618,5506,
2011-09-01_09:40,7855.52,7855.52,7854.35,7854.35,26898,668,5932,
2011-09-01_09:41,7853.18,7856.56,7852.63,7856.56,22743,614,5350,
2011-09-01_09:42,7855.73,7855.73,7852.94,7852.94,23382,618,5257,
2011-09-01_09:43,7856.39,7856.39,7853.65,7855.05,19812,571,4737,
2011-09-01_09:44,7856.03,7861.30,7856.03,7860.98,21851,620,5409,
2011-09-01_09:45,7863.91,7865.42,7863.91,7864.89,22401,725,5068,
2011-09-01_09:46,7866.59,7870.46,7866.59,7870.46,19694,618,4801,
2011-09-01_09:47,7871.66,7873.12,7871.66,7872.74,18551,526,4544,
2011-09-01_09:48,7872.77,7874.46,7872.77,7873.46,21764,602,5296,
2011-09-01_09:49,7871.53,7871.53,7865.37,7865.37,26891,788,7022,
2011-09-01_09:50,7863.32,7863.32,7858.44,7858.44,27958,763,7125,
2011-09-01_09:51,7855.59,7858.40,7855.59,7856.17,25641,666,5426,
2011-09-01_09:52,7856.71,7857.24,7855.13,7855.13,22315,640,4994,
2011-09-01_09:53,7852.95,7854.04,7852.19,7852.26,24703,667,5502,
2011-09-01_09:54,7851.32,7851.78,7850.89,7850.89,23200,593,5296,
2011-09-01_09:55,7850.21,7850.21,7847.74,7848.13,22250,571,5200,
2011-09-01_09:56,7846.61,7848.19,7846.61,7848.19,24018,649,5441,
2011-09-01_09:57,7848.46,7848.58,7848.18,7848.58,21827,593,4972,
2011-09-01_09:58,7844.68,7844.68,7844.10,7844.10,21685,605,5016,
2011-09-01_09:59,7842.30,7842.30,7833.64,7833.64,28995,846,7273,
2011-09-01_10:00,7831.77,7831.94,7828.96,7828.96,24735,659,5658,
2011-09-01_10:01,7828.84,7828.84,7826.99,7826.99,24958,681,5816,
2011-09-01_10:02,7826.06,7826.06,7824.76,7825.31,22506,606,5196,
2011-09-01_10:03,7823.59,7825.94,7823.48,7823.48,16902,502,4295,
2011-09-01_10:04,7823.62,7824.70,7823.62,7824.70,16476,525,3927,
2011-09-01_10:05,7823.38,7825.55,7823.38,7825.55,14074,452,3627,
2011-09-01_10:06,7826.81,7827.77,7826.81,7827.12,11781,379,3309,
2011-09-01_10:07,7828.13,7830.00,7828.13,7830.00,13436,416,3515,
2011-09-01_10:08,7834.38,7834.63,7833.57,7834.63,13970,379,3294,
2011-09-01_10:09,7834.54,7838.69,7834.54,7838.69,12850,359,3244,
2011-09-01_10:10,7841.52,7842.26,7840.68,7842.26,12521,355,2959,
2011-09-01_10:11,7840.32,7841.94,7840.32,7841.94,10674,301,2803,
2011-09-01_10:12,7845.09,7845.09,7840.22,7840.22,11470,355,2952,
2011-09-01_10:13,7844.00,7844.00,7840.48,7840.48,12466,308,2773,
2011-09-01_10:14,7842.15,7842.15,7840.76,7841.07,11141,313,2866,
2011-09-01_10:15,7841.93,7841.93,7840.27,7840.27,10800,270,2649,
2011-09-01_10:16,7843.37,7843.37,7840.56,7841.42,10344,271,2499,
2011-09-01_10:17,7841.07,7841.07,7840.44,7841.02,11317,311,2826,
2011-09-01_10:18,7842.34,7842.34,7839.56,7839.56,12022,297,2908,
2011-09-01_10:19,7838.98,7838.98,7836.22,7836.22,13714,378,3115,
2011-09-01_10:20,7837.56,7837.56,7835.65,7835.65,14605,421,3342,
2011-09-01_10:21,7836.33,7836.33,7833.72,7833.72,15606,404,3660,
2011-09-01_10:22,7834.03,7836.01,7834.03,7836.01,14240,394,3370,
2011-09-01_10:23,7836.31,7836.31,7834.57,7834.67,13157,325,2860,
2011-09-01_10:24,7838.26,7838.34,7836.02,7836.34,13048,361,2914,
2011-09-01_10:25,7837.09,7837.36,7836.27,7836.27,11608,326,2835,
2011-09-01_10:26,7837.93,7837.93,7837.14,7837.35,15114,313,3021,
2011-09-01_10:27,7837.86,7839.08,7837.86,7838.42,14517,298,3121,
2011-09-01_10:28,7839.91,7841.84,7839.91,7841.84,17276,351,3394,
2011-09-01_10:29,7842.76,7842.76,7841.17,7841.80,19745,362,3486,
2011-09-01_10:30,7843.98,7843.98,7842.35,7842.35,13438,304,3081,
2011-09-01_10:31,7843.51,7844.97,7843.51,7844.17,13105,280,2965,
2011-09-01_10:32,7844.69,7847.66,7844.65,7847.66,15697,353,3131,
2011-09-01_10:33,7847.61,7847.61,7846.94,7847.57,15273,375,3270,
2011-09-01_10:34,7847.71,7848.73,7847.71,7848.70,14279,326,3063,
2011-09-01_10:35,7848.89,7849.16,7848.22,7849.16,16356,363,3347,
2011-09-01_10:36,7848.64,7851.33,7848.64,7851.33,15081,360,3322,
2011-09-01_10:37,7850.05,7850.05,7849.52,7849.52,15958,338,3284,
2011-09-01_10:38,7851.12,7851.50,7850.48,7850.48,17487,422,3650,
2011-09-01_10:39,7850.39,7853.13,7850.39,7852.59,25700,548,4842,
2011-09-01_10:40,7853.52,7858.16,7853.52,7858.16,32971,678,5897,
2011-09-01_10:41,7857.54,7860.91,7857.54,7860.91,35859,768,6116,
2011-09-01_10:42,7863.66,7863.66,7862.79,7863.48,34778,735,6414,
2011-09-01_10:43,7862.49,7864.24,7862.49,7864.24,22724,490,4812,
2011-09-01_10:44,7863.05,7864.54,7863.05,7864.54,23987,599,4825,
2011-09-01_10:45,7864.74,7864.78,7864.31,7864.78,17006,411,3858,
2011-09-01_10:46,7862.60,7862.92,7861.94,7861.97,17115,390,3624,
2011-09-01_10:47,7859.77,7859.77,7857.35,7857.44,17352,453,3626,
2011-09-01_10:48,7857.66,7857.66,7856.95,7857.08,14666,389,3363,
2011-09-01_10:49,7856.37,7856.37,7854.77,7854.77,13598,350,3102,
2011-09-01_10:50,7855.67,7855.67,7854.76,7854.94,12164,344,2790,
2011-09-01_10:51,7853.45,7854.09,7852.01,7852.01,12445,303,2696,
2011-09-01_10:52,7851.75,7851.75,7850.59,7851.44,13601,360,2959,
2011-09-01_10:53,7850.29,7852.36,7850.29,7851.55,13241,433,3184,
2011-09-01_10:54,7854.05,7854.05,7852.98,7852.98,13789,394,3124,
2011-09-01_10:55,7853.27,7853.27,7851.60,7851.60,13308,387,3128,
2011-09-01_10:56,7851.77,7851.77,7850.50,7850.50,11205,311,2741,
2011-09-01_10:57,7850.85,7851.15,7850.77,7850.77,11599,376,2722,
2011-09-01_10:58,7850.37,7850.37,7849.10,7849.39,10744,302,2637,
2011-09-01_10:59,7849.23,7850.67,7849.23,7850.67,10120,310,2619,
2011-09-01_11:00,7849.61,7850.64,7849.61,7850.64,10688,319,2592,
2011-09-01_11:01,7849.67,7849.67,7849.11,7849.34,10496,277,2478,
2011-09-01_11:02,7849.49,7849.50,7849.15,7849.30,10540,278,2471,
2011-09-01_11:03,7850.77,7850.87,7850.68,7850.87,9504,320,2378,
2011-09-01_11:04,7851.24,7851.24,7849.80,7850.75,10186,294,2277,
2011-09-01_11:05,7849.92,7851.50,7849.92,7850.96,11170,261,2553,
2011-09-01_11:06,7851.95,7851.95,7850.46,7850.46,9442,241,2227,
2011-09-01_11:07,7851.85,7851.85,7849.30,7849.30,8882,243,2163,
2011-09-01_11:08,7846.76,7848.98,7846.76,7847.02,8171,253,2125,
2011-09-01_11:09,7847.42,7847.42,7844.15,7844.15,8453,281,2164,
2011-09-01_11:10,7844.32,7845.67,7844.32,7845.67,10046,265,2220,
2011-09-01_11:11,7845.37,7845.37,7843.91,7844.47,7558,227,2072,
2011-09-01_11:12,7844.87,7844.87,7843.30,7844.61,9456,316,2478,
2011-09-01_11:13,7843.57,7843.57,7839.42,7841.92,13076,412,2700,
2011-09-01_11:14,7840.76,7840.76,7839.38,7839.38,12955,397,2971,
2011-09-01_11:15,7839.45,7839.45,7835.17,7835.17,15750,506,3389,
2011-09-01_11:16,7835.16,7835.42,7833.90,7833.90,14410,473,3548,
2011-09-01_11:17,7832.58,7832.58,7828.80,7828.80,20634,709,4576,
2011-09-01_11:18,7824.26,7824.26,7819.99,7819.99,20251,620,5153,
2011-09-01_11:19,7819.56,7819.56,7817.18,7817.18,20949,602,4575,
2011-09-01_11:20,7817.73,7818.64,7817.73,7818.11,16387,474,3858,
2011-09-01_11:21,7817.61,7818.89,7817.26,7818.69,12506,319,3114,
2011-09-01_11:22,7819.92,7821.38,7819.77,7819.77,12524,345,3055,
2011-09-01_11:23,7821.70,7821.70,7818.38,7819.67,10322,371,3049,
2011-09-01_11:24,7820.04,7821.58,7820.04,7820.30,9870,283,2289,
2011-09-01_11:25,7820.06,7822.01,7820.06,7821.04,9522,276,2271,
2011-09-01_11:26,7819.98,7821.68,7819.98,7820.53,9131,237,2280,
2011-09-01_11:27,7819.79,7820.62,7817.81,7818.05,9408,248,2303,
2011-09-01_11:28,7819.56,7819.56,7813.88,7813.88,11085,313,2799,
2011-09-01_11:29,7816.11,7816.95,7816.11,7816.95,11587,343,2789,
2011-09-01_11:30,7815.52,7815.52,7814.23,7815.48,8467,233,2256,
2011-09-01_11:31,7815.57,7815.57,7814.51,7814.51,8491,224,2031,
2011-09-01_11:32,7813.96,7814.32,7813.84,7814.22,8259,261,2148,
2011-09-01_11:33,7816.58,7818.42,7816.58,7818.42,10110,252,2275,
2011-09-01_11:34,7817.92,7819.14,7817.92,7819.03,8034,282,2508,
2011-09-01_11:35,7818.76,7820.88,7818.76,7820.88,8323,267,2344,
2011-09-01_11:36,7820.95,7822.91,7820.95,7821.57,7854,251,2032,
2011-09-01_11:37,7821.49,7823.49,7821.49,7823.49,8144,222,2194,
2011-09-01_11:38,7824.84,7825.80,7824.84,7825.66,7474,272,2133,
2011-09-01_11:39,7825.53,7827.34,7825.53,7827.34,8085,259,2153,
2011-09-01_11:40,7828.08,7828.08,7826.84,7827.28,9135,237,2134,
2011-09-01_11:41,7827.13,7827.49,7826.28,7826.99,9184,251,2087,
2011-09-01_11:42,7827.43,7827.43,7826.75,7827.15,8335,228,2120,
2011-09-01_11:43,7826.09,7826.09,7824.46,7825.13,7891,241,2047,
2011-09-01_11:44,7825.08,7825.71,7824.02,7825.71,7775,237,2048,
2011-09-01_11:45,7825.45,7825.45,7824.65,7825.40,7954,250,1987,
2011-09-01_11:46,7825.90,7825.90,7822.15,7822.15,7013,232,1792,
2011-09-01_11:47,7821.92,7822.31,7820.97,7820.97,8683,260,2056,
2011-09-01_11:48,7819.92,7819.92,7818.70,7819.20,8799,293,2254,
2011-09-01_11:49,7818.55,7818.55,7816.16,7816.16,10094,274,2205,
2011-09-01_11:50,7815.25,7816.51,7815.25,7815.82,8601,259,2289,
2011-09-01_11:51,7816.70,7816.70,7815.74,7816.46,6727,218,1881,
2011-09-01_11:52,7816.55,7816.55,7816.07,7816.55,7890,214,1926,
2011-09-01_11:53,7817.73,7818.94,7817.67,7818.94,7329,227,1946,
2011-09-01_11:54,7819.44,7819.44,7818.52,7818.52,6307,195,1934,
2011-09-01_11:55,7818.17,7819.82,7813.45,7813.45,12239,424,2997,
2011-09-01_11:56,7807.96,7807.96,7807.13,7807.13,11875,347,3124,
2011-09-01_11:57,7806.85,7806.85,7801.55,7801.55,12523,425,3205,
2011-09-01_11:58,7801.46,7801.46,7800.40,7801.27,10669,323,2647,
2011-09-01_11:59,7801.46,7801.46,7800.46,7800.46,11834,314,2603,
2011-09-01_12:00,7801.37,7801.37,7795.40,7795.72,17802,563,4406,
2011-09-01_12:01,7796.05,7796.05,7794.71,7794.71,12906,415,3458,
2011-09-01_12:02,7794.87,7795.89,7794.58,7795.89,12519,385,3077,
2011-09-01_12:03,7797.98,7797.98,7797.46,7797.46,11599,301,2689,
2011-09-01_12:04,7797.69,7800.34,7797.69,7800.25,10009,249,2614,
2011-09-01_12:05,7800.74,7801.20,7800.49,7801.01,8684,222,2104,
2011-09-01_12:06,7802.68,7803.10,7802.68,7803.10,7991,274,2398,
2011-09-01_12:07,7804.13,7806.11,7804.13,7806.11,7485,203,1849,
2011-09-01_12:08,7805.77,7805.79,7805.33,7805.33,6641,182,1739,
2011-09-01_12:09,7805.78,7806.95,7805.54,7806.10,5887,170,1653,
2011-09-01_12:10,7805.58,7806.50,7805.58,7806.50,6478,192,1513,
2011-09-01_12:11,7805.12,7805.55,7805.12,7805.55,6677,175,1627,
2011-09-01_12:12,7805.91,7805.98,7804.93,7805.05,7134,181,1690,
2011-09-01_12:13,7804.66,7806.29,7804.66,7805.23,5555,167,1598,
2011-09-01_12:14,7805.70,7805.70,7804.86,7805.39,5970,175,1717,
2011-09-01_12:15,7804.90,7806.84,7804.90,7806.80,9505,217,2287,
2011-09-01_12:16,7806.72,7809.40,7806.72,7809.40,7283,215,1938,
2011-09-01_12:17,7810.10,7811.30,7809.84,7811.30,8797,252,2293,
2011-09-01_12:18,7811.52,7811.52,7810.24,7810.24,7784,207,1932,
2011-09-01_12:19,7810.15,7811.70,7809.83,7811.70,8593,187,1915,
2011-09-01_12:20,7810.86,7812.00,7810.86,7811.07,8088,209,2028,
2011-09-01_12:21,7811.27,7811.27,7810.44,7811.26,7500,237,2103,
2011-09-01_12:22,7811.25,7812.49,7811.25,7811.58,6553,177,1787,
2011-09-01_12:23,7812.09,7812.09,7811.02,7811.44,7494,223,1905,
2011-09-01_12:24,7812.21,7812.51,7812.07,7812.43,6865,194,1767,
2011-09-01_12:25,7812.34,7812.84,7812.34,7812.52,7873,258,2052,
2011-09-01_12:26,7811.22,7813.15,7811.22,7812.09,7005,197,1845,
2011-09-01_12:27,7812.91,7812.91,7809.10,7809.10,7355,217,1875,
2011-09-01_12:28,7810.57,7810.57,7809.14,7809.14,7188,213,1709,
2011-09-01_12:29,7809.28,7809.28,7808.02,7808.80,7167,240,1859,
2011-09-01_12:30,7808.60,7808.68,7806.38,7806.38,8373,235,2027,
2011-09-01_12:31,7806.90,7806.90,7805.02,7805.97,8567,207,2006,
2011-09-01_12:32,7805.09,7805.09,7804.59,7805.01,10176,225,2349,
2011-09-01_12:33,7804.39,7804.39,7803.73,7803.90,10026,238,2191,
2011-09-01_12:34,7804.50,7804.50,7802.42,7802.42,8672,253,2103,
2011-09-01_12:35,7801.79,7803.12,7801.79,7803.12,10581,263,2404,
2011-09-01_12:36,7803.44,7803.44,7798.63,7798.63,11055,293,2666,
2011-09-01_12:37,7798.88,7798.88,7794.04,7794.22,14131,379,3818,
2011-09-01_12:38,7792.24,7792.24,7785.58,7785.58,19572,581,4913,
2011-09-01_12:39,7784.16,7784.16,7781.46,7781.46,19461,604,4838,
2011-09-01_12:40,7778.38,7778.38,7775.66,7775.66,20889,596,5196,
2011-09-01_12:41,7774.36,7774.36,7772.19,7772.19,19556,579,4797,
2011-09-01_12:42,7772.33,7775.50,7772.33,7775.50,15294,429,3953,
2011-09-01_12:43,7774.26,7776.94,7774.26,7776.94,20118,427,3551,
2011-09-01_12:44,7776.64,7776.64,7775.77,7776.28,22207,427,4092,
2011-09-01_12:45,7778.01,7778.06,7776.85,7777.12,14936,304,3479,
2011-09-01_12:46,7776.94,7778.05,7776.90,7778.05,12639,307,2722,
2011-09-01_12:47,7778.75,7779.76,7777.75,7779.76,12484,280,2736,
2011-09-01_12:48,7780.05,7781.29,7780.05,7781.18,11409,256,2590,
2011-09-01_12:49,7781.47,7781.47,7779.91,7779.91,9587,237,2269,
2011-09-01_12:50,7781.42,7784.12,7781.42,7784.12,10426,269,2488,
2011-09-01_12:51,7784.07,7785.72,7784.07,7785.72,9997,247,2397,
2011-09-01_12:52,7784.79,7785.95,7784.34,7785.70,8106,224,2134,
2011-09-01_12:53,7785.24,7785.93,7784.90,7785.93,9096,235,2171,
2011-09-01_12:54,7787.94,7787.94,7785.64,7785.64,7939,192,1970,
2011-09-01_12:55,7786.36,7786.36,7780.02,7780.02,10245,255,2584,
2011-09-01_12:56,7780.74,7780.74,7777.46,7777.46,13601,373,3280,
2011-09-01_12:57,7770.85,7770.85,7768.35,7768.35,20676,555,4842,
2011-09-01_12:58,7768.26,7768.26,7763.14,7763.57,19916,463,4144,
2011-09-01_12:59,7761.66,7761.66,7759.87,7759.96,18900,563,4701,
2011-09-01_13:00,7762.03,7762.03,7760.61,7761.23,14064,442,3722,
2011-09-01_13:01,7761.72,7761.72,7761.09,7761.41,12905,372,3444,
2011-09-01_13:02,7763.65,7763.65,7762.18,7762.45,11102,346,3147,
2011-09-01_13:03,7762.66,7762.66,7761.27,7761.27,15977,492,4069,
2011-09-01_13:04,7759.81,7760.18,7759.81,7759.99,11615,350,3263,
2011-09-01_13:05,7759.74,7762.30,7759.74,7761.40,11115,298,2847,
2011-09-01_13:06,7762.76,7762.76,7761.20,7762.03,11595,259,2709,
2011-09-01_13:07,7762.96,7766.45,7762.81,7766.45,9599,252,2452,
2011-09-01_13:08,7766.76,7768.06,7766.76,7768.06,11650,305,2845,
2011-09-01_13:09,7769.81,7771.19,7769.51,7769.51,11270,313,2979,
2011-09-01_13:10,7767.72,7767.72,7763.87,7763.87,12684,386,3524,
2011-09-01_13:11,7764.74,7764.74,7761.67,7761.67,10935,334,3256,
2011-09-01_13:12,7761.72,7763.00,7761.72,7763.00,10238,298,2777,
2011-09-01_13:13,7761.89,7763.26,7761.89,7763.26,9142,268,2546,
2011-09-01_13:14,7763.92,7763.92,7761.55,7761.73,11815,357,3283,
2011-09-01_13:15,7760.20,7760.20,7756.83,7757.66,12937,389,3654,
2011-09-01_13:16,7756.80,7757.01,7756.78,7757.01,11011,342,3196,
2011-09-01_13:17,7758.38,7758.38,7755.67,7755.67,12305,386,3452,
2011-09-01_13:18,7757.45,7757.45,7755.80,7755.80,14381,445,3697,
2011-09-01_13:19,7755.55,7758.20,7755.55,7758.20,16510,524,4003,
2011-09-01_13:20,7758.30,7758.61,7758.13,7758.13,15185,435,3724,
2011-09-01_13:21,7759.31,7759.31,7757.84,7759.22,15254,404,3784,
2011-09-01_13:22,7761.32,7761.32,7759.13,7759.70,14287,417,3808,
2011-09-01_13:23,7763.77,7765.08,7762.74,7762.74,18726,532,4492,
2011-09-01_13:24,7765.48,7767.61,7765.48,7766.12,16816,469,4788,
2011-09-01_13:25,7767.55,7767.66,7765.63,7765.86,20425,531,5059,
2011-09-01_13:26,7765.86,7765.86,7765.86,7765.86,0,0,0,
2011-09-01_13:27,7765.86,7765.86,7765.86,7765.86,0,0,0,
2011-09-01_13:28,7765.86,7765.86,7765.86,7765.86,0,0,0,
2011-09-01_13:29,7765.86,7765.86,7765.86,7765.86,0,0,0,
2011-09-01_13:30,7765.86,7765.86,7757.76,7757.76,128915,4825,31655,
2011-09-02_09:01,7801.28,7801.28,7776.09,7776.09,81954,2892,21769,
2011-09-02_09:02,7771.49,7772.83,7767.83,7767.83,25638,1025,7795,
2011-09-02_09:03,7769.01,7770.94,7769.01,7770.29,24276,784,7055,
2011-09-02_09:04,7770.88,7775.47,7764.03,7764.03,29426,832,7069,
2011-09-02_09:05,7766.76,7766.76,7761.60,7761.60,28716,716,6388,
2011-09-02_09:06,7758.03,7758.03,7749.16,7749.16,32889,862,7364,
2011-09-02_09:07,7747.23,7747.23,7741.04,7741.04,30842,744,6458,
2011-09-02_09:08,7737.31,7737.31,7734.61,7735.54,32571,947,6942,
2011-09-02_09:09,7734.14,7738.30,7734.14,7738.30,32601,775,6556,
2011-09-02_09:10,7738.76,7741.94,7738.76,7741.94,24518,629,5794,
2011-09-02_09:11,7744.55,7745.58,7744.55,7745.58,23579,603,5322,
2011-09-02_09:12,7739.64,7746.81,7739.64,7746.29,20082,537,4801,
2011-09-02_09:13,7746.91,7750.47,7746.91,7750.47,20253,453,4573,
2011-09-02_09:14,7751.36,7752.43,7751.36,7752.43,17742,434,4432,
2011-09-02_09:15,7756.91,7759.93,7756.91,7759.93,20372,559,5076,
2011-09-02_09:16,7762.51,7766.04,7762.51,7765.56,24430,683,5815,
2011-09-02_09:17,7763.32,7765.76,7762.86,7765.76,24688,731,5801,
2011-09-02_09:18,7767.23,7767.23,7766.55,7766.55,20179,636,5396,
2011-09-02_09:19,7766.20,7766.46,7764.12,7764.12,22768,676,5456,
2011-09-02_09:20,7763.40,7763.40,7760.01,7761.28,20943,603,5522,
2011-09-02_09:21,7759.65,7760.87,7759.65,7760.53,17572,486,4601,
2011-09-02_09:22,7754.84,7754.84,7752.98,7752.98,19541,507,4247,
2011-09-02_09:23,7750.78,7750.78,7747.81,7747.81,17064,479,4042,
2011-09-02_09:24,7748.08,7749.69,7748.08,7749.69,14845,409,3764,
2011-09-02_09:25,7750.73,7750.98,7749.72,7750.98,16010,419,3737,
2011-09-02_09:26,7752.92,7754.48,7752.92,7754.48,14833,318,3506,
2011-09-02_09:27,7755.75,7759.28,7755.75,7759.28,17218,400,3699,
2011-09-02_09:28,7760.79,7763.39,7760.79,7763.39,14672,397,3715,
2011-09-02_09:29,7764.40,7768.44,7764.40,7768.44,14726,398,3552,
2011-09-02_09:30,7769.85,7773.41,7769.85,7773.41,17776,466,4023,
2011-09-02_09:31,7775.23,7777.63,7775.23,7777.63,18904,563,4501,
2011-09-02_09:32,7776.77,7778.54,7776.77,7778.38,16745,458,4143,
2011-09-02_09:33,7773.40,7775.34,7773.40,7773.51,14878,483,4131,
2011-09-02_09:34,7770.48,7771.23,7769.25,7769.45,14582,426,3744,
2011-09-02_09:35,7769.20,7769.31,7769.10,7769.10,14132,394,3664,
2011-09-02_09:36,7764.88,7765.86,7764.78,7765.86,14225,427,3753,
2011-09-02_09:37,7765.45,7765.99,7765.45,7765.58,12589,342,3458,
2011-09-02_09:38,7764.25,7765.34,7764.25,7764.75,10782,313,2995,
2011-09-02_09:39,7765.39,7767.00,7765.39,7767.00,10379,283,2830,
2011-09-02_09:40,7766.55,7767.32,7766.55,7767.32,11160,293,2763,
2011-09-02_09:41,7768.10,7769.84,7768.10,7769.84,10435,289,2644,
2011-09-02_09:42,7769.16,7771.39,7769.16,7771.39,11585,353,3180,
2011-09-02_09:43,7770.05,7770.83,7770.05,7770.83,12997,373,3132,
2011-09-02_09:44,7770.38,7770.38,7763.24,7763.24,15036,452,3735,
2011-09-02_09:45,7762.09,7762.09,7755.33,7755.33,22133,598,5307,
2011-09-02_09:46,7751.03,7751.03,7745.52,7745.52,26259,756,5970,
2011-09-02_09:47,7742.17,7742.17,7734.37,7734.37,22813,646,6009,
2011-09-02_09:48,7728.34,7728.34,7722.04,7722.04,29304,786,7366,
2011-09-02_09:49,7720.89,7721.64,7720.89,7721.28,21556,634,5183,
2011-09-02_09:50,7722.00,7725.77,7722.00,7725.77,17389,488,4350,
2011-09-02_09:51,7727.39,7730.39,7727.39,7730.39,15011,379,3544,
2011-09-02_09:52,7731.35,7731.35,7728.78,7729.52,14103,370,3247,
2011-09-02_09:53,7728.03,7728.03,7720.66,7720.66,10992,386,3310,
2011-09-02_09:54,7721.30,7721.30,7715.23,7717.27,13828,438,3388,
2011-09-02_09:55,7718.04,7718.67,7718.04,7718.16,11109,275,2898,
2011-09-02_09:56,7718.85,7720.91,7718.85,7720.91,10214,230,2627,
2011-09-02_09:57,7721.83,7724.44,7721.83,7724.44,8201,194,2168,
2011-09-02_09:58,7721.68,7721.68,7713.61,7713.61,13041,348,3552,
2011-09-02_09:59,7714.00,7719.38,7714.00,7719.38,13221,317,2857,
2011-09-02_10:00,7718.73,7721.34,7718.73,7721.34,10381,271,2498,
2011-09-02_10:01,7721.75,7724.29,7721.75,7724.29,9880,248,2402,
2011-09-02_10:02,7724.55,7725.98,7723.28,7723.28,9538,244,2246,
2011-09-02_10:03,7724.30,7724.30,7715.54,7715.54,11983,328,3246,
2011-09-02_10:04,7715.38,7716.75,7715.38,7716.75,7687,236,2247,
2011-09-02_10:05,7707.84,7707.84,7706.55,7706.69,15746,404,3965,
2011-09-02_10:06,7706.06,7706.08,7705.46,7705.91,12540,312,3007,
2011-09-02_10:07,7703.54,7706.75,7703.54,7706.75,12947,299,2891,
2011-09-02_10:08,7706.17,7709.27,7706.17,7709.27,11003,243,2535,
2011-09-02_10:09,7710.47,7715.08,7710.47,7715.08,9983,265,2434,
2011-09-02_10:10,7716.70,7720.10,7716.70,7720.10,10386,324,2651,
2011-09-02_10:11,7720.99,7725.35,7720.99,7724.79,9941,268,2616,
2011-09-02_10:12,7716.23,7718.12,7716.23,7718.12,14196,372,3619,
2011-09-02_10:13,7721.76,7723.20,7721.76,7722.37,9821,249,2254,
2011-09-02_10:14,7723.64,7723.64,7719.83,7723.12,9737,316,2369,
2011-09-02_10:15,7724.88,7724.88,7716.37,7716.37,11603,406,3647,
2011-09-02_10:16,7719.75,7725.99,7719.75,7725.99,6923,254,1871,
2011-09-02_10:17,7725.71,7730.23,7725.71,7728.54,7164,197,2086,
2011-09-02_10:18,7724.90,7728.86,7724.90,7728.86,9126,244,2177,
2011-09-02_10:19,7729.81,7729.81,7725.63,7727.19,10283,318,2673,
2011-09-02_10:20,7727.08,7730.07,7727.08,7730.07,8986,283,2547,
2011-09-02_10:21,7730.62,7730.62,7728.30,7728.58,8116,231,2100,
2011-09-02_10:22,7731.37,7734.61,7731.37,7734.61,7157,173,1822,
2011-09-02_10:23,7734.20,7734.20,7731.84,7733.22,10671,264,2249,
2011-09-02_10:24,7730.70,7731.17,7729.61,7731.17,8297,283,2563,
2011-09-02_10:25,7728.98,7728.98,7724.98,7724.98,10833,366,3656,
2011-09-02_10:26,7724.50,7727.06,7723.12,7727.06,10641,436,3194,
2011-09-02_10:27,7727.24,7727.24,7723.54,7723.54,9927,283,2729,
2011-09-02_10:28,7724.48,7725.89,7724.48,7725.89,9457,251,2597,
2011-09-02_10:29,7724.69,7729.54,7724.69,7728.04,8802,217,2396,
2011-09-02_10:30,7723.23,7728.83,7723.23,7728.83,11365,290,2896,
2011-09-02_10:31,7726.72,7726.72,7723.45,7723.45,11775,303,3262,
2011-09-02_10:32,7721.18,7721.18,7719.86,7720.66,11088,278,2829,
2011-09-02_10:33,7721.97,7722.26,7718.73,7718.73,8194,230,2720,
2011-09-02_10:34,7718.19,7721.60,7718.19,7721.60,6897,203,2094,
2011-09-02_10:35,7719.53,7722.63,7719.53,7722.63,8756,178,1874,
2011-09-02_10:36,7724.03,7725.88,7724.03,7725.88,9094,227,1864,
2011-09-02_10:37,7726.53,7727.79,7726.53,7727.48,7372,178,1809,
2011-09-02_10:38,7727.77,7731.02,7727.77,7731.02,7089,190,1820,
2011-09-02_10:39,7732.00,7732.00,7727.84,7727.84,7976,220,2069,
2011-09-02_10:40,7728.44,7729.85,7727.58,7727.58,8107,263,2448,
2011-09-02_10:41,7726.27,7726.27,7720.77,7720.77,10801,308,3413,
2011-09-02_10:42,7720.05,7720.05,7717.30,7717.72,12559,369,3250,
2011-09-02_10:43,7715.25,7715.25,7708.87,7708.87,17182,547,4586,
2011-09-02_10:44,7707.73,7708.16,7705.94,7705.94,14011,506,3294,
2011-09-02_10:45,7705.98,7705.98,7704.45,7704.78,12193,427,3028,
2011-09-02_10:46,7704.90,7705.16,7704.23,7704.56,11188,302,2702,
2011-09-02_10:47,7704.01,7705.71,7703.27,7705.71,7740,245,2116,
2011-09-02_10:48,7705.31,7705.62,7705.31,7705.62,7616,192,1970,
2011-09-02_10:49,7706.44,7706.44,7703.10,7703.85,9419,249,2356,
2011-09-02_10:50,7703.17,7705.20,7703.17,7704.31,9881,290,2381,
2011-09-02_10:51,7705.50,7706.96,7705.45,7706.96,7843,209,2046,
2011-09-02_10:52,7707.46,7708.81,7706.87,7708.81,6541,180,1787,
2011-09-02_10:53,7709.43,7709.43,7707.24,7707.24,6337,176,1825,
2011-09-02_10:54,7707.78,7709.47,7707.63,7707.63,6300,183,1798,
2011-09-02_10:55,7707.77,7708.53,7707.77,7708.53,6607,178,1845,
2011-09-02_10:56,7711.07,7711.94,7710.35,7711.94,5432,156,1442,
2011-09-02_10:57,7713.10,7714.38,7713.10,7713.79,6838,187,1791,
2011-09-02_10:58,7711.88,7714.17,7711.88,7712.83,7580,201,2004,
2011-09-02_10:59,7713.76,7715.70,7713.76,7714.59,6539,174,1716,
2011-09-02_11:00,7712.88,7714.60,7712.88,7714.39,8064,204,2096,
2011-09-02_11:01,7714.86,7714.86,7714.01,7714.01,6346,180,2078,
2011-09-02_11:02,7715.11,7717.18,7715.11,7717.18,6366,162,1734,
2011-09-02_11:03,7718.72,7720.19,7718.72,7720.19,6212,153,1641,
2011-09-02_11:04,7718.71,7723.14,7718.71,7723.14,6587,186,1659,
2011-09-02_11:05,7723.50,7723.57,7723.36,7723.36,8078,217,1848,
2011-09-02_11:06,7724.80,7725.39,7724.31,7724.31,6342,178,1777,
2011-09-02_11:07,7724.17,7724.97,7723.98,7723.98,8522,202,1957,
2011-09-02_11:08,7724.56,7724.56,7718.79,7718.79,7567,203,2135,
2011-09-02_11:09,7720.50,7720.50,7712.18,7712.18,9212,283,2502,
2011-09-02_11:10,7709.83,7711.01,7709.83,7711.01,9038,244,2182,
2011-09-02_11:11,7712.22,7712.35,7710.52,7712.35,6342,195,1759,
2011-09-02_11:12,7712.59,7715.25,7712.59,7715.11,6719,200,1489,
2011-09-02_11:13,7714.37,7717.44,7714.37,7717.44,5648,146,1310,
2011-09-02_11:14,7718.26,7721.02,7718.26,7721.02,6931,205,1700,
2011-09-02_11:15,7722.04,7724.83,7722.04,7724.83,5954,155,1576,
2011-09-02_11:16,7725.96,7727.43,7725.96,7727.43,5691,162,1486,
2011-09-02_11:17,7728.93,7731.56,7728.93,7731.56,7422,226,2027,
2011-09-02_11:18,7733.14,7733.83,7732.90,7733.57,7671,221,2127,
2011-09-02_11:19,7735.09,7737.35,7735.09,7737.35,9553,258,2308,
2011-09-02_11:20,7729.71,7735.24,7729.71,7735.17,11797,305,2710,
2011-09-02_11:21,7735.81,7735.81,7730.30,7731.70,9404,280,2923,
2011-09-02_11:22,7734.92,7734.92,7725.43,7725.43,10218,274,2397,
2011-09-02_11:23,7726.09,7727.99,7726.09,7727.99,7218,195,1973,
2011-09-02_11:24,7726.72,7729.17,7726.72,7729.17,6532,183,1608,
2011-09-02_11:25,7728.34,7729.41,7728.34,7728.80,5518,140,1380,
2011-09-02_11:26,7722.56,7725.61,7722.56,7725.61,6124,187,1866,
2011-09-02_11:27,7727.17,7727.17,7720.59,7720.59,7573,193,2348,
2011-09-02_11:28,7720.32,7721.73,7720.32,7721.73,5400,135,1452,
2011-09-02_11:29,7722.21,7722.21,7720.23,7721.43,5205,126,1562,
2011-09-02_11:30,7725.02,7725.02,7723.86,7724.06,4288,121,1293,
2011-09-02_11:31,7725.00,7725.58,7725.00,7725.50,6134,165,1241,
2011-09-02_11:32,7726.20,7726.20,7725.08,7725.76,4621,144,1275,
2011-09-02_11:33,7726.48,7726.48,7720.72,7720.89,7203,172,1807,
2011-09-02_11:34,7724.05,7725.01,7724.05,7725.01,6267,155,1513,
2011-09-02_11:35,7724.47,7726.69,7724.47,7726.69,4087,107,1247,
2011-09-02_11:36,7726.02,7726.69,7725.46,7725.46,5090,119,1303,
2011-09-02_11:37,7726.42,7726.42,7725.62,7726.00,4179,132,1261,
2011-09-02_11:38,7719.58,7720.62,7719.58,7720.35,6920,200,2124,
2011-09-02_11:39,7717.25,7717.82,7716.82,7716.82,9469,264,2452,
2011-09-02_11:40,7718.18,7718.72,7717.23,7717.23,6054,153,1537,
2011-09-02_11:41,7712.52,7716.43,7712.52,7716.29,7153,178,1844,
2011-09-02_11:42,7715.92,7715.92,7710.96,7710.96,6058,226,1914,
2011-09-02_11:43,7714.23,7714.23,7712.75,7713.62,7200,180,1701,
2011-09-02_11:44,7714.41,7714.89,7712.31,7712.31,6727,304,1914,
2011-09-02_11:45,7713.83,7715.87,7713.83,7715.87,7019,224,1579,
2011-09-02_11:46,7708.46,7711.86,7708.46,7711.86,10083,363,2729,
2011-09-02_11:47,7710.85,7712.15,7710.81,7710.94,7537,223,1754,
2011-09-02_11:48,7711.78,7712.15,7711.13,7712.00,6085,185,1711,
2011-09-02_11:49,7710.94,7713.32,7710.94,7713.00,8066,228,1821,
2011-09-02_11:50,7714.92,7714.92,7714.63,7714.71,6150,181,1593,
2011-09-02_11:51,7716.54,7717.31,7716.08,7717.31,5595,158,1344,
2011-09-02_11:52,7717.49,7718.93,7717.30,7718.93,5570,146,1338,
2011-09-02_11:53,7719.49,7719.75,7718.80,7718.82,4427,123,1322,
2011-09-02_11:54,7719.31,7719.48,7718.80,7718.80,4840,121,1207,
2011-09-02_11:55,7719.86,7720.52,7719.86,7720.31,4861,130,1273,
2011-09-02_11:56,7720.20,7721.56,7720.20,7720.92,6057,173,1408,
2011-09-02_11:57,7720.78,7722.40,7720.78,7722.01,5121,142,1360,
2011-09-02_11:58,7721.55,7724.41,7721.55,7723.12,4686,123,1202,
2011-09-02_11:59,7723.97,7723.97,7723.59,7723.68,5353,143,1389,
2011-09-02_12:00,7725.45,7726.93,7725.45,7726.93,6017,162,1421,
2011-09-02_12:01,7725.74,7727.10,7725.74,7726.97,6557,143,1440,
2011-09-02_12:02,7727.05,7729.05,7727.05,7729.05,6622,151,1471,
2011-09-02_12:03,7729.71,7731.05,7729.71,7731.05,6391,185,1807,
2011-09-02_12:04,7731.84,7733.72,7731.84,7733.72,8990,306,2516,
2011-09-02_12:05,7735.46,7738.23,7735.46,7738.23,13323,429,3302,
2011-09-02_12:06,7741.89,7746.69,7741.89,7746.69,17542,716,4468,
2011-09-02_12:07,7754.70,7755.22,7754.60,7755.02,15005,435,3470,
2011-09-02_12:08,7755.72,7755.72,7753.84,7753.84,12232,295,2953,
2011-09-02_12:09,7753.50,7753.50,7752.26,7752.60,10763,289,2468,
2011-09-02_12:10,7753.57,7754.10,7752.40,7752.40,7202,206,1970,
2011-09-02_12:11,7752.27,7752.27,7749.81,7750.00,6941,218,1711,
2011-09-02_12:12,7750.10,7750.10,7749.51,7749.51,5893,160,1571,
2011-09-02_12:13,7750.02,7750.75,7749.47,7750.52,5917,157,1477,
2011-09-02_12:14,7749.71,7750.58,7749.71,7750.48,4718,128,1382,
2011-09-02_12:15,7750.55,7750.92,7749.66,7750.16,6189,147,1420,
2011-09-02_12:16,7748.88,7750.76,7748.88,7750.36,7185,203,1750,
2011-09-02_12:17,7750.43,7752.12,7750.43,7751.75,6689,180,1543,
2011-09-02_12:18,7753.22,7753.22,7752.57,7753.04,7059,200,1592,
2011-09-02_12:19,7753.50,7755.35,7753.50,7754.93,8165,242,1725,
2011-09-02_12:20,7755.63,7756.28,7755.60,7755.97,6755,210,1860,
2011-09-02_12:21,7756.03,7756.03,7755.74,7755.85,7209,209,2040,
2011-09-02_12:22,7756.36,7757.21,7756.36,7757.05,8492,253,2185,
2011-09-02_12:23,7756.87,7757.93,7756.38,7756.38,6471,171,1733,
2011-09-02_12:24,7756.46,7756.93,7756.46,7756.80,7541,189,1896,
2011-09-02_12:25,7754.95,7757.13,7754.95,7756.85,7318,171,1768,
2011-09-02_12:26,7757.59,7757.59,7755.85,7756.38,8013,178,1824,
2011-09-02_12:27,7756.98,7756.98,7755.43,7755.43,6758,177,1753,
2011-09-02_12:28,7753.78,7754.26,7753.59,7753.72,7243,189,1721,
2011-09-02_12:29,7751.56,7751.56,7750.49,7750.49,5906,190,1678,
2011-09-02_12:30,7751.78,7751.78,7748.90,7748.90,7028,212,1960,
2011-09-02_12:31,7749.09,7749.73,7748.86,7749.33,6768,188,1929,
2011-09-02_12:32,7748.93,7748.93,7747.27,7747.27,6355,173,1624,
2011-09-02_12:33,7747.48,7747.54,7745.94,7747.14,6886,178,1840,
2011-09-02_12:34,7744.61,7745.64,7744.61,7745.64,6599,180,1822,
2011-09-02_12:35,7746.95,7746.95,7744.88,7745.02,5906,185,1671,
2011-09-02_12:36,7744.70,7744.88,7744.33,7744.33,5112,177,1411,
2011-09-02_12:37,7744.74,7745.24,7743.39,7743.39,5291,185,1552,
2011-09-02_12:38,7743.27,7743.68,7741.31,7741.31,7673,257,1754,
2011-09-02_12:39,7741.57,7741.57,7739.29,7739.29,8473,245,1726,
2011-09-02_12:40,7739.37,7740.53,7738.09,7740.00,8633,244,1780,
2011-09-02_12:41,7738.83,7738.83,7736.09,7736.74,6984,257,1992,
2011-09-02_12:42,7738.69,7738.88,7737.31,7737.51,7042,223,1875,
2011-09-02_12:43,7734.40,7735.50,7734.40,7735.50,8670,229,1992,
2011-09-02_12:44,7735.47,7735.47,7732.56,7732.56,7679,222,1918,
2011-09-02_12:45,7732.63,7734.35,7732.63,7734.35,6232,188,1675,
2011-09-02_12:46,7732.89,7733.53,7732.68,7732.68,7674,199,1857,
2011-09-02_12:47,7731.95,7733.00,7731.95,7732.60,5691,169,1648,
2011-09-02_12:48,7733.00,7733.65,7732.82,7733.37,6915,172,1743,
2011-09-02_12:49,7732.56,7734.81,7732.56,7734.81,7947,228,1912,
2011-09-02_12:50,7734.80,7736.55,7734.03,7736.55,8515,225,2026,
2011-09-02_12:51,7737.20,7737.76,7737.13,7737.76,6482,212,1795,
2011-09-02_12:52,7737.62,7737.90,7737.56,7737.84,6645,203,1956,
2011-09-02_12:53,7739.17,7739.44,7738.50,7739.05,6895,183,1691,
2011-09-02_12:54,7740.61,7740.91,7740.03,7740.91,6901,214,1988,
2011-09-02_12:55,7741.61,7742.65,7741.61,7742.65,7339,205,2100,
2011-09-02_12:56,7742.81,7744.84,7742.81,7744.24,8478,250,2199,
2011-09-02_12:57,7744.89,7744.89,7743.42,7743.42,8421,260,2081,
2011-09-02_12:58,7744.36,7744.62,7741.90,7741.90,9197,335,2168,
2011-09-02_12:59,7742.84,7742.84,7740.19,7740.19,9075,252,2140,
2011-09-02_13:00,7740.38,7742.11,7740.38,7741.36,6739,179,1760,
2011-09-02_13:01,7742.05,7742.05,7741.23,7741.23,6404,190,1802,
2011-09-02_13:02,7740.99,7742.00,7740.99,7741.62,6985,187,1799,
2011-09-02_13:03,7742.16,7742.20,7741.52,7741.83,6670,221,2040,
2011-09-02_13:04,7741.88,7743.97,7741.88,7743.45,8528,248,2030,
2011-09-02_13:05,7742.58,7745.24,7742.58,7744.95,8075,196,1946,
2011-09-02_13:06,7745.48,7746.09,7744.67,7746.09,9758,303,2224,
2011-09-02_13:07,7746.61,7748.87,7746.60,7748.87,9165,244,2302,
2011-09-02_13:08,7749.28,7749.91,7749.13,7749.13,9682,290,2567,
2011-09-02_13:09,7748.09,7750.26,7748.09,7750.26,9343,252,2389,
2011-09-02_13:10,7750.23,7750.23,7749.39,7749.45,10033,307,2723,
2011-09-02_13:11,7751.34,7751.34,7749.17,7749.95,9741,295,2632,
2011-09-02_13:12,7750.31,7750.31,7749.20,7749.59,9304,252,2370,
2011-09-02_13:13,7748.42,7750.46,7748.42,7750.46,10654,305,2769,
2011-09-02_13:14,7751.32,7753.01,7751.32,7753.01,11689,395,3220,
2011-09-02_13:15,7753.15,7755.53,7753.15,7755.17,12573,293,2920,
2011-09-02_13:16,7756.15,7757.62,7756.15,7757.45,11153,318,3064,
2011-09-02_13:17,7759.51,7760.11,7759.01,7760.11,13295,343,3276,
2011-09-02_13:18,7759.38,7761.85,7759.38,7761.85,21363,526,4901,
2011-09-02_13:19,7762.21,7762.69,7761.99,7761.99,17954,449,4270,
2011-09-02_13:20,7762.96,7763.80,7762.96,7763.20,16214,398,4004,
2011-09-02_13:21,7763.45,7763.45,7761.89,7761.89,16737,407,4143,
2011-09-02_13:22,7761.55,7761.55,7760.85,7761.26,17747,476,4429,
2011-09-02_13:23,7761.75,7761.94,7760.12,7761.01,18357,467,4689,
2011-09-02_13:24,7761.05,7762.26,7761.05,7762.26,23550,693,6062,
2011-09-02_13:25,7763.56,7763.56,7762.40,7763.33,23748,644,5866,
2011-09-02_13:26,7763.33,7763.33,7763.33,7763.33,0,0,0,
2011-09-02_13:27,7763.33,7763.33,7763.33,7763.33,0,0,0,
2011-09-02_13:28,7763.33,7763.33,7763.33,7763.33,0,0,0,
2011-09-02_13:29,7763.33,7763.33,7763.33,7763.33,0,0,0,
2011-09-02_13:30,7763.33,7763.33,7757.06,7757.06,141987,5193,34640,
2011-09-05_09:01,7637.90,7637.90,7605.84,7605.84,86057,3323,24920,
2011-09-05_09:02,7595.39,7595.39,7579.48,7579.48,35922,1353,10210,
2011-09-05_09:03,7576.71,7576.71,7574.47,7575.94,32900,1172,9778,
2011-09-05_09:04,7574.27,7574.86,7573.79,7573.79,37243,1160,8901,
2011-09-05_09:05,7568.37,7569.24,7566.49,7569.24,34224,967,8534,
2011-09-05_09:06,7573.55,7582.20,7573.55,7582.20,33078,863,7209,
2011-09-05_09:07,7587.59,7592.71,7587.59,7592.71,32325,739,6771,
2011-09-05_09:08,7589.16,7589.16,7587.25,7587.25,34296,868,8363,
2011-09-05_09:09,7588.78,7589.94,7586.57,7586.57,27418,723,6471,
2011-09-05_09:10,7584.81,7584.81,7582.54,7582.54,27900,754,6452,
2011-09-05_09:11,7581.63,7584.96,7581.63,7584.96,24327,600,5420,
2011-09-05_09:12,7586.46,7590.01,7586.46,7590.01,22104,543,5201,
2011-09-05_09:13,7591.44,7594.73,7591.44,7594.53,23979,676,5631,
2011-09-05_09:14,7591.54,7591.54,7585.76,7585.76,30322,844,7640,
2011-09-05_09:15,7586.12,7586.12,7583.68,7584.21,20546,591,5332,
2011-09-05_09:16,7582.22,7582.22,7575.45,7575.45,29599,767,6539,
2011-09-05_09:17,7572.57,7572.57,7557.36,7557.36,47927,1385,11136,
2011-09-05_09:18,7547.72,7547.72,7541.58,7541.58,44441,1187,10646,
2011-09-05_09:19,7538.58,7540.24,7538.58,7540.24,35234,805,7103,
2011-09-05_09:20,7542.02,7547.37,7542.02,7547.37,30120,705,6103,
2011-09-05_09:21,7549.71,7554.20,7549.71,7554.20,22353,578,5109,
2011-09-05_09:22,7553.28,7557.00,7553.28,7555.96,19139,500,4946,
2011-09-05_09:23,7556.21,7564.03,7556.21,7564.03,20796,485,4209,
2011-09-05_09:24,7566.04,7566.04,7555.37,7555.37,21948,583,5586,
2011-09-05_09:25,7553.48,7555.24,7553.48,7555.24,17785,488,4690,
2011-09-05_09:26,7554.24,7557.59,7554.24,7557.59,13594,348,3623,
2011-09-05_09:27,7558.74,7561.70,7558.74,7561.70,14451,377,3464,
2011-09-05_09:28,7562.34,7563.73,7562.19,7562.19,18687,479,4459,
2011-09-05_09:29,7563.56,7563.56,7557.95,7557.95,18796,528,5579,
2011-09-05_09:30,7557.81,7557.81,7552.71,7552.71,22434,638,6530,
2011-09-05_09:31,7548.61,7548.61,7541.19,7541.19,30051,906,8004,
2011-09-05_09:32,7541.14,7542.16,7539.55,7542.16,23767,586,4969,
2011-09-05_09:33,7542.96,7548.49,7542.96,7548.49,22553,611,4803,
2011-09-05_09:34,7551.63,7557.47,7551.63,7557.47,17678,437,3697,
2011-09-05_09:35,7555.02,7559.20,7554.81,7554.81,14820,365,3382,
2011-09-05_09:36,7554.20,7557.79,7554.20,7557.79,16275,375,3776,
2011-09-05_09:37,7558.11,7558.99,7557.78,7558.99,13764,305,3100,
2011-09-05_09:38,7559.87,7561.53,7559.87,7561.53,14222,369,3245,
2011-09-05_09:39,7560.48,7563.03,7560.48,7563.03,14362,363,3450,
2011-09-05_09:40,7565.20,7565.51,7564.82,7564.82,10384,262,2950,
2011-09-05_09:41,7564.47,7567.11,7564.47,7566.08,13197,370,3400,
2011-09-05_09:42,7567.63,7568.72,7567.63,7568.72,17469,462,4087,
2011-09-05_09:43,7570.86,7575.65,7570.86,7575.65,16341,434,3671,
2011-09-05_09:44,7575.50,7577.56,7575.50,7577.56,14848,477,3735,
2011-09-05_09:45,7577.95,7580.28,7577.92,7580.28,13118,375,3437,
2011-09-05_09:46,7578.96,7579.27,7573.64,7573.64,13684,428,4045,
2011-09-05_09:47,7572.26,7572.26,7570.12,7570.12,15887,474,4528,
2011-09-05_09:48,7565.78,7568.63,7565.78,7567.43,11977,354,3364,
2011-09-05_09:49,7567.84,7568.39,7566.40,7568.39,10887,325,2956,
2011-09-05_09:50,7568.84,7568.84,7567.02,7568.37,8567,250,2307,
2011-09-05_09:51,7568.69,7568.69,7565.47,7565.47,7623,237,2362,
2011-09-05_09:52,7563.98,7565.68,7563.60,7563.60,10625,331,2839,
2011-09-05_09:53,7562.53,7564.43,7562.53,7563.55,8879,267,2426,
2011-09-05_09:54,7562.94,7563.89,7562.79,7563.16,9650,307,2602,
2011-09-05_09:55,7562.32,7564.02,7562.32,7563.26,6921,218,2128,
2011-09-05_09:56,7563.37,7563.47,7561.37,7563.47,8627,221,2211,
2011-09-05_09:57,7563.98,7566.02,7563.98,7566.02,7640,204,2084,
2011-09-05_09:58,7566.86,7568.34,7566.86,7568.34,10311,276,2381,
2011-09-05_09:59,7569.57,7570.25,7569.40,7570.25,10347,263,2431,
2011-09-05_10:00,7567.33,7567.33,7563.54,7563.54,11612,314,3907,
2011-09-05_10:01,7561.45,7564.31,7561.45,7564.31,11142,307,3565,
2011-09-05_10:02,7563.31,7563.31,7562.15,7562.15,9451,201,2056,
2011-09-05_10:03,7562.93,7563.04,7561.28,7562.21,10700,331,2608,
2011-09-05_10:04,7560.62,7560.62,7556.77,7556.77,11598,372,3083,
2011-09-05_10:05,7558.24,7558.65,7557.04,7557.04,9829,262,2472,
2011-09-05_10:06,7554.53,7557.99,7554.53,7557.39,8146,238,2249,
2011-09-05_10:07,7556.48,7557.04,7556.48,7557.04,7586,208,2000,
2011-09-05_10:08,7557.15,7557.93,7557.15,7557.79,10641,262,2612,
2011-09-05_10:09,7558.66,7559.79,7558.66,7559.79,7938,208,1958,
2011-09-05_10:10,7560.49,7561.71,7559.97,7559.97,8402,242,2792,
2011-09-05_10:11,7555.93,7555.93,7551.24,7551.24,14456,392,4378,
2011-09-05_10:12,7551.14,7553.03,7551.14,7553.03,10306,292,2585,
2011-09-05_10:13,7553.32,7553.32,7552.29,7553.29,8835,264,2164,
2011-09-05_10:14,7549.12,7550.61,7549.12,7550.61,13395,332,3214,
2011-09-05_10:15,7549.42,7549.42,7548.58,7548.58,10396,312,2619,
2011-09-05_10:16,7548.20,7548.20,7545.22,7545.50,11335,302,2923,
2011-09-05_10:17,7544.28,7544.28,7542.36,7542.36,12687,399,3572,
2011-09-05_10:18,7541.58,7542.51,7540.45,7540.45,15130,485,3468,
2011-09-05_10:19,7540.36,7541.44,7540.11,7540.11,12040,349,2684,
2011-09-05_10:20,7542.00,7544.33,7542.00,7544.33,11451,268,2294,
2011-09-05_10:21,7545.26,7547.16,7544.95,7547.12,7430,234,1903,
2011-09-05_10:22,7548.02,7549.37,7547.93,7549.37,8181,232,1997,
2011-09-05_10:23,7550.20,7553.59,7550.20,7553.59,8764,181,1910,
2011-09-05_10:24,7552.56,7552.56,7551.30,7551.45,7092,179,2228,
2011-09-05_10:25,7552.52,7553.25,7552.18,7552.77,6336,157,1833,
2011-09-05_10:26,7552.89,7552.89,7551.88,7552.83,6715,191,1877,
2011-09-05_10:27,7553.26,7554.50,7552.51,7554.50,7113,216,1943,
2011-09-05_10:28,7552.87,7554.51,7552.87,7554.51,7129,203,2037,
2011-09-05_10:29,7555.75,7557.38,7555.75,7556.65,5025,137,1531,
2011-09-05_10:30,7557.83,7559.24,7557.83,7558.62,6225,161,1613,
2011-09-05_10:31,7559.16,7560.86,7559.16,7560.78,8023,200,1994,
2011-09-05_10:32,7561.97,7564.20,7561.97,7563.88,6983,192,1864,
2011-09-05_10:33,7561.99,7561.99,7559.31,7561.09,8773,278,2378,
2011-09-05_10:34,7559.58,7561.38,7559.58,7561.38,7167,170,1769,
2011-09-05_10:35,7559.51,7560.32,7559.28,7559.28,5930,146,1778,
2011-09-05_10:36,7559.07,7560.82,7559.07,7559.55,5125,168,1728,
2011-09-05_10:37,7559.86,7560.67,7559.36,7559.36,7131,189,1655,
2011-09-05_10:38,7560.68,7561.29,7559.47,7561.29,6478,240,1757,
2011-09-05_10:39,7562.33,7562.54,7559.12,7559.12,6750,237,2205,
2011-09-05_10:40,7557.28,7557.28,7554.70,7555.11,9704,292,3491,
2011-09-05_10:41,7557.50,7558.35,7556.48,7556.48,7155,210,2101,
2011-09-05_10:42,7554.58,7554.58,7553.77,7553.79,7933,250,2564,
2011-09-05_10:43,7555.51,7555.69,7554.98,7555.69,7678,243,2196,
2011-09-05_10:44,7555.55,7556.47,7554.07,7554.07,6554,191,2089,
2011-09-05_10:45,7554.72,7555.28,7554.03,7554.03,7238,209,2035,
2011-09-05_10:46,7553.65,7553.65,7552.38,7552.59,6398,174,1996,
2011-09-05_10:47,7552.43,7552.43,7549.90,7549.90,9630,257,2575,
2011-09-05_10:48,7551.69,7551.69,7549.38,7550.33,6828,173,1995,
2011-09-05_10:49,7550.92,7552.17,7550.24,7552.17,6748,170,1816,
2011-09-05_10:50,7552.40,7554.59,7552.40,7554.59,4889,146,1621,
2011-09-05_10:51,7552.80,7552.82,7552.07,7552.13,6095,161,1683,
2011-09-05_10:52,7552.94,7553.33,7551.07,7553.33,4879,133,1407,
2011-09-05_10:53,7552.61,7554.49,7552.61,7553.36,6020,159,1547,
2011-09-05_10:54,7552.75,7554.69,7552.74,7554.69,5824,137,1513,
2011-09-05_10:55,7555.25,7556.98,7554.62,7556.98,5661,120,1325,
2011-09-05_10:56,7557.24,7560.31,7557.24,7560.31,5681,151,1541,
2011-09-05_10:57,7560.83,7562.63,7560.83,7562.63,6585,191,1692,
2011-09-05_10:58,7563.79,7568.01,7563.79,7568.01,10494,226,2196,
2011-09-05_10:59,7568.74,7570.38,7568.74,7570.38,10112,285,2228,
2011-09-05_11:00,7569.89,7570.27,7567.48,7567.48,8304,270,2540,
2011-09-05_11:01,7568.03,7569.49,7567.34,7567.34,7193,199,2100,
2011-09-05_11:02,7568.37,7568.84,7568.31,7568.58,6261,227,1966,
2011-09-05_11:03,7566.99,7566.99,7566.00,7566.57,6027,176,1724,
2011-09-05_11:04,7566.73,7568.15,7566.73,7567.09,5804,138,1462,
2011-09-05_11:05,7568.63,7569.16,7568.53,7569.16,4919,131,1452,
2011-09-05_11:06,7566.77,7568.00,7566.77,7567.83,5845,138,1533,
2011-09-05_11:07,7567.22,7568.60,7567.22,7568.60,6180,192,1631,
2011-09-05_11:08,7567.73,7569.07,7567.69,7567.93,7191,161,1713,
2011-09-05_11:09,7568.05,7568.05,7566.56,7567.99,6670,179,1902,
2011-09-05_11:10,7568.56,7568.56,7564.15,7564.15,6438,183,1717,
2011-09-05_11:11,7565.34,7566.05,7563.59,7566.05,8507,196,1974,
2011-09-05_11:12,7566.04,7566.38,7564.85,7566.38,6686,156,1769,
2011-09-05_11:13,7567.03,7568.11,7566.89,7568.11,5406,129,1518,
2011-09-05_11:14,7568.36,7568.36,7565.79,7566.58,5031,148,1460,
2011-09-05_11:15,7566.44,7567.38,7566.44,7567.32,4157,114,1377,
2011-09-05_11:16,7567.41,7567.41,7566.79,7566.79,4958,160,1511,
2011-09-05_11:17,7565.83,7567.63,7565.83,7567.63,5075,142,1528,
2011-09-05_11:18,7567.68,7567.68,7566.94,7567.45,3964,133,1341,
2011-09-05_11:19,7567.51,7568.07,7567.18,7567.67,4797,102,1229,
2011-09-05_11:20,7567.11,7568.24,7567.11,7568.24,4462,128,1508,
2011-09-05_11:21,7567.61,7567.61,7567.28,7567.51,4896,164,1449,
2011-09-05_11:22,7567.98,7569.16,7567.23,7567.23,6359,185,1648,
2011-09-05_11:23,7568.82,7568.94,7567.58,7568.88,5724,165,1448,
2011-09-05_11:24,7567.47,7571.24,7567.47,7571.24,6182,211,1585,
2011-09-05_11:25,7571.98,7573.44,7571.98,7573.43,8955,230,1900,
2011-09-05_11:26,7575.47,7577.13,7575.47,7577.13,6567,176,1608,
2011-09-05_11:27,7577.94,7578.20,7577.82,7578.09,7848,240,1805,
2011-09-05_11:28,7578.23,7580.26,7578.23,7580.16,7463,271,1989,
2011-09-05_11:29,7580.26,7580.86,7580.26,7580.86,6275,184,1662,
2011-09-05_11:30,7582.44,7583.00,7581.46,7583.00,7750,212,1782,
2011-09-05_11:31,7586.35,7587.81,7586.35,7587.36,9641,270,2297,
2011-09-05_11:32,7587.75,7589.65,7587.75,7589.65,8337,279,2075,
2011-09-05_11:33,7588.99,7589.88,7588.60,7588.60,7605,193,1899,
2011-09-05_11:34,7588.89,7590.63,7588.89,7590.43,7254,183,1754,
2011-09-05_11:35,7588.98,7589.39,7588.50,7589.39,7759,187,1743,
2011-09-05_11:36,7588.12,7589.44,7587.84,7589.33,5662,194,1431,
2011-09-05_11:37,7588.83,7590.55,7588.83,7590.55,5529,154,1387,
2011-09-05_11:38,7590.20,7593.04,7590.20,7593.04,6670,237,1585,
2011-09-05_11:39,7593.34,7593.34,7590.47,7591.52,6949,185,1724,
2011-09-05_11:40,7590.50,7590.50,7589.14,7589.83,6524,188,1770,
2011-09-05_11:41,7588.81,7588.81,7588.61,7588.67,5584,137,1501,
2011-09-05_11:42,7588.82,7590.47,7588.82,7590.47,4607,137,1323,
2011-09-05_11:43,7591.47,7591.47,7588.46,7588.46,6283,191,1906,
2011-09-05_11:44,7589.18,7589.18,7587.14,7587.58,5739,175,1538,
2011-09-05_11:45,7587.56,7587.56,7585.05,7585.79,5715,146,1526,
2011-09-05_11:46,7585.07,7586.53,7585.07,7586.53,6074,169,1751,
2011-09-05_11:47,7586.94,7587.64,7586.62,7587.64,5287,177,1544,
2011-09-05_11:48,7587.47,7587.47,7585.35,7586.38,4688,149,1496,
2011-09-05_11:49,7587.27,7587.27,7585.96,7585.96,4959,145,1407,
2011-09-05_11:50,7584.54,7584.65,7584.10,7584.10,6350,176,1655,
2011-09-05_11:51,7584.07,7585.57,7584.07,7585.19,7231,176,1799,
2011-09-05_11:52,7583.30,7583.90,7582.88,7582.88,6314,161,1568,
2011-09-05_11:53,7582.90,7583.39,7582.42,7583.39,7806,174,1654,
2011-09-05_11:54,7582.68,7583.40,7582.12,7583.40,6005,127,1398,
2011-09-05_11:55,7584.11,7584.11,7583.11,7584.00,8278,157,1412,
2011-09-05_11:56,7582.66,7583.51,7582.42,7583.42,8324,161,1625,
2011-09-05_11:57,7583.76,7584.98,7583.76,7584.78,5644,123,1209,
2011-09-05_11:58,7585.22,7585.22,7583.25,7584.42,6704,158,1456,
2011-09-05_11:59,7583.74,7583.74,7583.28,7583.30,5574,126,1322,
2011-09-05_12:00,7584.82,7584.82,7583.51,7584.52,4688,148,1200,
2011-09-05_12:01,7585.68,7585.96,7585.02,7585.96,5559,148,1345,
2011-09-05_12:02,7585.06,7587.21,7585.06,7586.57,6003,150,1221,
2011-09-05_12:03,7587.00,7587.18,7586.71,7586.88,4750,141,1224,
2011-09-05_12:04,7586.27,7588.82,7586.27,7588.68,6088,158,1210,
2011-09-05_12:05,7590.21,7591.40,7590.21,7590.68,5882,166,1438,
2011-09-05_12:06,7592.11,7593.69,7592.11,7593.69,6663,197,1516,
2011-09-05_12:07,7594.22,7595.78,7594.22,7595.78,7129,221,1787,
2011-09-05_12:08,7595.68,7596.07,7595.68,7595.83,7160,241,1817,
2011-09-05_12:09,7596.57,7599.60,7596.57,7599.60,8182,252,1900,
2011-09-05_12:10,7600.94,7601.81,7600.94,7601.43,8594,256,2133,
2011-09-05_12:11,7601.29,7601.62,7601.29,7601.57,11160,353,2376,
2011-09-05_12:12,7601.38,7602.43,7601.38,7602.28,7972,303,2084,
2011-09-05_12:13,7602.33,7602.33,7598.62,7598.93,6068,230,1831,
2011-09-05_12:14,7600.26,7600.26,7596.42,7596.42,11979,399,3102,
2011-09-05_12:15,7593.60,7593.60,7589.64,7589.64,8926,295,2879,
2011-09-05_12:16,7591.28,7591.28,7586.92,7586.92,8705,287,2710,
2011-09-05_12:17,7586.70,7586.70,7585.61,7585.61,6986,202,2216,
2011-09-05_12:18,7584.89,7584.89,7582.70,7582.75,8132,236,2706,
2011-09-05_12:19,7583.25,7584.70,7583.25,7584.63,7070,254,1995,
2011-09-05_12:20,7584.91,7587.34,7584.91,7587.29,6411,168,1763,
2011-09-05_12:21,7585.49,7585.49,7582.77,7584.80,6776,218,2029,
2011-09-05_12:22,7583.33,7583.33,7579.57,7579.79,10389,286,2766,
2011-09-05_12:23,7579.53,7579.53,7577.30,7577.30,9025,235,2183,
2011-09-05_12:24,7576.60,7577.03,7575.90,7576.99,10357,278,2420,
2011-09-05_12:25,7577.02,7577.02,7572.12,7572.20,10641,265,2618,
2011-09-05_12:26,7573.26,7573.26,7571.09,7572.16,8140,247,2129,
2011-09-05_12:27,7572.53,7572.88,7572.53,7572.88,9237,241,2117,
2011-09-05_12:28,7571.97,7571.97,7569.71,7570.44,8469,203,2218,
2011-09-05_12:29,7569.17,7569.98,7566.41,7566.41,12677,323,3554,
2011-09-05_12:30,7565.87,7566.78,7565.87,7566.73,11680,259,2829,
2011-09-05_12:31,7567.16,7568.83,7567.14,7568.83,8700,233,2172,
2011-09-05_12:32,7568.11,7568.11,7567.78,7568.07,10085,271,2126,
2011-09-05_12:33,7566.72,7569.45,7566.72,7569.45,7885,145,1719,
2011-09-05_12:34,7570.30,7570.30,7569.20,7569.47,9426,203,1900,
2011-09-05_12:35,7569.86,7571.62,7569.81,7571.28,6712,190,1647,
2011-09-05_12:36,7572.27,7573.07,7570.70,7570.70,7242,174,1820,
2011-09-05_12:37,7572.20,7572.58,7572.09,7572.35,5677,181,1743,
2011-09-05_12:38,7571.46,7571.46,7567.23,7568.15,9094,305,2422,
2011-09-05_12:39,7566.88,7566.88,7563.82,7563.82,15783,572,4477,
2011-09-05_12:40,7561.13,7561.13,7558.33,7558.33,14183,413,3696,
2011-09-05_12:41,7555.96,7556.55,7554.79,7555.04,11778,316,3540,
2011-09-05_12:42,7555.65,7556.29,7555.08,7555.09,10943,296,2990,
2011-09-05_12:43,7554.83,7557.69,7554.83,7557.69,7391,195,2100,
2011-09-05_12:44,7557.66,7558.88,7557.66,7558.80,9242,266,2451,
2011-09-05_12:45,7558.83,7562.24,7558.83,7562.24,8801,221,1986,
2011-09-05_12:46,7562.95,7564.19,7562.95,7564.19,7971,223,2152,
2011-09-05_12:47,7564.61,7566.24,7564.61,7565.89,7468,186,1834,
2011-09-05_12:48,7565.75,7565.91,7564.77,7565.91,6705,183,1722,
2011-09-05_12:49,7567.96,7567.96,7566.99,7566.99,7528,204,1880,
2011-09-05_12:50,7566.53,7566.53,7565.39,7565.66,7221,187,1978,
2011-09-05_12:51,7565.29,7567.09,7565.29,7566.56,6369,171,1767,
2011-09-05_12:52,7568.08,7568.08,7565.27,7565.27,8563,187,2076,
2011-09-05_12:53,7565.37,7566.10,7564.94,7565.17,7982,182,2049,
2011-09-05_12:54,7565.28,7566.68,7563.77,7563.78,7357,204,2108,
2011-09-05_12:55,7565.08,7565.11,7564.60,7565.02,6852,217,2267,
2011-09-05_12:56,7566.12,7566.12,7564.06,7564.06,6343,182,1930,
2011-09-05_12:57,7564.58,7564.58,7564.12,7564.53,7510,193,2276,
2011-09-05_12:58,7564.34,7564.34,7562.62,7562.75,9156,243,2595,
2011-09-05_12:59,7562.31,7562.31,7558.35,7558.44,9452,271,2664,
2011-09-05_13:00,7555.14,7555.14,7551.20,7551.20,16619,542,5082,
2011-09-05_13:01,7552.20,7552.20,7550.52,7550.93,11971,365,3183,
2011-09-05_13:02,7548.57,7548.57,7545.60,7546.13,15464,444,3941,
2011-09-05_13:03,7548.83,7549.89,7548.76,7549.89,10742,286,2586,
2011-09-05_13:04,7550.95,7552.37,7550.18,7552.37,9689,259,2548,
2011-09-05_13:05,7553.04,7555.08,7553.04,7555.08,8909,244,2120,
2011-09-05_13:06,7555.97,7558.35,7555.90,7558.35,11119,260,2381,
2011-09-05_13:07,7559.95,7563.06,7559.95,7563.06,13074,314,3080,
2011-09-05_13:08,7563.68,7565.65,7563.68,7565.65,10047,230,2311,
2011-09-05_13:09,7565.20,7568.46,7565.20,7568.46,10354,308,2647,
2011-09-05_13:10,7570.34,7570.61,7569.14,7570.61,10687,265,2486,
2011-09-05_13:11,7571.21,7572.40,7571.21,7571.55,12125,319,2644,
2011-09-05_13:12,7570.64,7572.53,7570.48,7570.48,10006,246,2519,
2011-09-05_13:13,7570.54,7570.54,7567.98,7567.98,10360,268,2456,
2011-09-05_13:14,7566.23,7566.23,7565.43,7565.43,9595,305,2664,
2011-09-05_13:15,7565.68,7565.68,7564.73,7565.15,12375,328,3002,
2011-09-05_13:16,7563.98,7566.22,7563.98,7565.71,12709,350,2995,
2011-09-05_13:17,7565.23,7565.23,7563.15,7564.40,10786,360,2758,
2011-09-05_13:18,7562.78,7563.31,7562.50,7563.11,14594,412,3342,
2011-09-05_13:19,7562.85,7562.96,7562.08,7562.08,16236,439,3655,
2011-09-05_13:20,7560.59,7560.59,7557.95,7557.95,16383,467,4467,
2011-09-05_13:21,7559.29,7559.29,7557.41,7559.06,16475,469,4128,
2011-09-05_13:22,7558.57,7558.57,7557.85,7558.29,17840,499,4087,
2011-09-05_13:23,7557.98,7559.13,7557.79,7557.79,18053,490,4329,
2011-09-05_13:24,7557.93,7559.30,7557.69,7559.30,20326,612,4924,
2011-09-05_13:25,7560.79,7560.79,7556.56,7556.79,20577,582,5158,
2011-09-05_13:26,7556.79,7556.79,7556.79,7556.79,0,0,0,
2011-09-05_13:27,7556.79,7556.79,7556.79,7556.79,0,0,0,
2011-09-05_13:28,7556.79,7556.79,7556.79,7556.79,0,0,0,
2011-09-05_13:29,7556.79,7556.79,7556.79,7556.79,0,0,0,
2011-09-05_13:30,7556.79,7556.79,7551.57,7551.57,108222,4195,30317,
2011-09-06_09:01,7496.24,7496.24,7488.57,7492.30,72401,2730,19694,
2011-09-06_09:02,7493.48,7501.32,7493.48,7501.32,26889,1124,8001,
2011-09-06_09:03,7503.44,7506.04,7503.44,7506.04,29287,1065,7655,
2011-09-06_09:04,7506.46,7510.37,7506.46,7509.76,32522,923,7448,
2011-09-06_09:05,7510.64,7511.92,7509.17,7509.17,29796,782,6542,
2011-09-06_09:06,7507.52,7507.52,7505.29,7505.81,27707,727,5919,
2011-09-06_09:07,7503.64,7503.64,7500.92,7500.92,28926,715,6076,
2011-09-06_09:08,7500.36,7500.36,7497.39,7497.39,26794,769,5706,
2011-09-06_09:09,7493.81,7493.81,7488.14,7488.14,29987,827,6227,
2011-09-06_09:10,7490.86,7490.86,7487.31,7487.31,29775,809,6032,
2011-09-06_09:11,7487.03,7488.98,7487.03,7488.92,26022,698,5613,
2011-09-06_09:12,7490.07,7490.53,7489.37,7490.53,24251,649,5582,
2011-09-06_09:13,7490.09,7490.09,7488.11,7488.11,26060,699,5488,
2011-09-06_09:14,7486.91,7486.91,7482.80,7482.80,25780,711,5558,
2011-09-06_09:15,7478.51,7478.51,7472.86,7472.86,29075,681,6242,
2011-09-06_09:16,7472.32,7472.32,7469.89,7471.34,33764,718,6480,
2011-09-06_09:17,7468.33,7470.36,7468.33,7468.51,31139,683,6595,
2011-09-06_09:18,7467.69,7471.15,7467.69,7471.15,29387,688,6214,
2011-09-06_09:19,7474.38,7474.83,7473.47,7474.83,28675,769,6005,
2011-09-06_09:20,7477.15,7480.43,7477.15,7480.43,25184,620,5339,
2011-09-06_09:21,7482.74,7486.73,7482.74,7486.11,22348,618,5320,
2011-09-06_09:22,7489.81,7495.71,7489.81,7495.71,26082,631,5342,
2011-09-06_09:23,7497.79,7502.04,7497.79,7502.04,23572,610,5001,
2011-09-06_09:24,7505.09,7506.88,7505.09,7505.20,24592,657,5134,
2011-09-06_09:25,7508.85,7512.22,7508.85,7512.22,21540,575,5084,
2011-09-06_09:26,7514.95,7515.04,7511.00,7511.00,22382,584,5311,
2011-09-06_09:27,7509.67,7509.67,7506.17,7506.17,19643,532,5161,
2011-09-06_09:28,7505.78,7505.78,7503.00,7503.00,13949,379,3674,
2011-09-06_09:29,7501.61,7502.28,7501.61,7502.28,14269,431,3493,
2011-09-06_09:30,7503.10,7504.41,7502.33,7504.41,12719,360,3066,
2011-09-06_09:31,7503.40,7504.05,7503.40,7504.03,14239,394,3148,
2011-09-06_09:32,7503.31,7503.31,7501.71,7502.31,15883,402,3239,
2011-09-06_09:33,7503.57,7503.57,7501.56,7501.56,14017,313,2962,
2011-09-06_09:34,7500.97,7501.10,7500.42,7500.98,11661,289,2708,
2011-09-06_09:35,7500.32,7500.32,7498.74,7498.74,14390,343,3082,
2011-09-06_09:36,7500.87,7504.30,7499.44,7504.30,14503,354,2964,
2011-09-06_09:37,7503.05,7506.42,7503.05,7506.42,15453,361,3112,
2011-09-06_09:38,7506.40,7509.10,7506.40,7509.10,15523,400,3020,
2011-09-06_09:39,7510.97,7513.46,7510.97,7513.46,14364,416,3087,
2011-09-06_09:40,7516.02,7519.05,7516.02,7519.05,16546,427,3492,
2011-09-06_09:41,7517.45,7519.32,7517.12,7519.32,14239,336,3103,
2011-09-06_09:42,7521.08,7522.19,7520.97,7522.19,12628,298,2738,
2011-09-06_09:43,7522.70,7522.94,7520.10,7520.10,15756,353,3519,
2011-09-06_09:44,7520.07,7520.07,7516.55,7516.55,15313,424,3653,
2011-09-06_09:45,7516.80,7518.36,7516.80,7517.12,14097,399,3129,
2011-09-06_09:46,7515.52,7516.24,7514.91,7514.91,11272,374,2997,
2011-09-06_09:47,7513.85,7513.85,7510.42,7510.42,13415,388,3280,
2011-09-06_09:48,7509.29,7509.29,7506.18,7506.18,14500,375,2911,
2011-09-06_09:49,7505.40,7505.40,7504.19,7504.19,12087,344,2852,
2011-09-06_09:50,7501.92,7502.20,7501.92,7502.20,15736,425,3083,
2011-09-06_09:51,7500.48,7500.48,7498.39,7498.39,15966,421,3193,
2011-09-06_09:52,7497.52,7502.25,7497.52,7502.25,11845,355,2836,
2011-09-06_09:53,7501.15,7501.15,7500.38,7500.97,9490,284,2411,
2011-09-06_09:54,7501.38,7501.38,7500.86,7501.32,9355,263,2249,
2011-09-06_09:55,7501.67,7502.71,7501.67,7502.71,8829,221,1998,
2011-09-06_09:56,7502.44,7502.44,7500.97,7501.68,9934,263,2277,
2011-09-06_09:57,7501.03,7501.03,7499.52,7499.52,9509,268,2376,
2011-09-06_09:58,7499.84,7499.84,7498.57,7499.03,10956,352,2624,
2011-09-06_09:59,7498.36,7498.66,7497.65,7498.66,12087,390,2773,
2011-09-06_10:00,7498.51,7498.51,7498.23,7498.23,12305,318,2656,
2011-09-06_10:01,7499.13,7499.13,7498.07,7499.13,9028,231,2023,
2011-09-06_10:02,7499.13,7500.75,7499.13,7499.63,11059,263,2255,
2011-09-06_10:03,7500.33,7502.69,7500.33,7502.69,10993,240,2196,
2011-09-06_10:04,7501.78,7503.53,7501.37,7503.53,8259,209,2096,
2011-09-06_10:05,7502.75,7505.17,7502.75,7504.65,8880,264,1937,
2011-09-06_10:06,7505.88,7506.39,7505.85,7505.85,8803,207,1983,
2011-09-06_10:07,7506.21,7506.64,7506.21,7506.64,8732,206,1986,
2011-09-06_10:08,7506.46,7507.26,7506.46,7507.00,7647,201,2075,
2011-09-06_10:09,7506.18,7506.47,7505.10,7505.10,7898,204,1881,
2011-09-06_10:10,7505.90,7505.90,7504.06,7504.28,6690,184,1753,
2011-09-06_10:11,7504.88,7505.21,7504.70,7504.97,7187,186,1850,
2011-09-06_10:12,7504.75,7505.73,7504.75,7505.73,7622,154,1578,
2011-09-06_10:13,7506.20,7506.60,7506.03,7506.60,6808,158,1543,
2011-09-06_10:14,7505.03,7505.86,7504.83,7504.91,7170,186,1664,
2011-09-06_10:15,7506.20,7506.82,7504.49,7504.49,7701,235,1828,
2011-09-06_10:16,7505.30,7505.30,7503.40,7503.69,8366,234,1911,
2011-09-06_10:17,7504.01,7504.01,7503.22,7503.22,5720,168,1819,
2011-09-06_10:18,7502.39,7502.39,7500.65,7500.90,6872,181,1968,
2011-09-06_10:19,7499.07,7499.07,7491.88,7491.88,15308,446,3796,
2011-09-06_10:20,7491.23,7491.23,7488.53,7488.53,19614,541,4274,
2011-09-06_10:21,7486.56,7486.56,7483.54,7483.54,16344,490,4158,
2011-09-06_10:22,7483.63,7483.63,7481.30,7481.30,18593,529,4279,
2011-09-06_10:23,7481.69,7481.69,7478.20,7478.20,15653,475,3964,
2011-09-06_10:24,7478.88,7478.88,7476.65,7476.65,14222,447,3802,
2011-09-06_10:25,7476.12,7476.12,7474.48,7474.48,13341,512,3779,
2011-09-06_10:26,7474.40,7474.40,7472.37,7472.37,13626,448,3823,
2011-09-06_10:27,7471.96,7471.96,7470.15,7470.15,14513,402,3457,
2011-09-06_10:28,7472.05,7472.05,7470.89,7471.85,11288,311,2890,
2011-09-06_10:29,7470.94,7474.94,7470.94,7474.94,10754,307,2695,
2011-09-06_10:30,7475.38,7476.50,7474.83,7475.77,13428,374,2952,
2011-09-06_10:31,7476.32,7476.32,7475.12,7475.12,13360,344,2951,
2011-09-06_10:32,7473.10,7473.93,7472.99,7473.22,11286,303,2378,
2011-09-06_10:33,7473.55,7473.55,7470.89,7471.05,10554,259,2420,
2011-09-06_10:34,7472.52,7472.52,7469.44,7469.58,15177,415,3380,
2011-09-06_10:35,7466.70,7466.70,7463.62,7463.62,16167,393,3342,
2011-09-06_10:36,7460.21,7461.05,7460.18,7460.18,15568,449,3775,
2011-09-06_10:37,7457.68,7458.22,7457.68,7458.22,16737,442,3777,
2011-09-06_10:38,7458.37,7458.37,7455.37,7455.63,17063,395,3625,
2011-09-06_10:39,7454.58,7454.58,7450.97,7450.97,18618,491,4558,
2011-09-06_10:40,7449.44,7449.44,7440.26,7440.26,32646,888,7258,
2011-09-06_10:41,7436.24,7436.24,7431.82,7431.82,29481,905,6825,
2011-09-06_10:42,7430.22,7430.22,7425.92,7425.92,25033,826,5945,
2011-09-06_10:43,7426.40,7426.40,7425.70,7425.70,25064,966,5946,
2011-09-06_10:44,7425.55,7427.57,7425.55,7427.41,21698,731,4944,
2011-09-06_10:45,7426.03,7426.03,7421.81,7421.81,24722,761,6130,
2011-09-06_10:46,7422.00,7422.00,7412.66,7412.66,29829,872,8218,
2011-09-06_10:47,7410.27,7410.27,7408.61,7409.02,23970,661,5873,
2011-09-06_10:48,7408.33,7410.62,7407.98,7410.62,18317,521,4587,
2011-09-06_10:49,7413.07,7419.41,7413.07,7419.41,16135,390,3540,
2011-09-06_10:50,7421.85,7423.22,7421.81,7423.22,15252,402,3818,
2011-09-06_10:51,7425.93,7428.43,7425.93,7428.43,13988,341,3403,
2011-09-06_10:52,7427.21,7427.21,7423.24,7423.24,13106,355,3438,
2011-09-06_10:53,7424.92,7424.92,7424.02,7424.37,10753,291,2778,
2011-09-06_10:54,7424.69,7424.69,7421.26,7421.88,12169,342,3239,
2011-09-06_10:55,7419.98,7419.98,7418.58,7418.58,12100,348,2996,
2011-09-06_10:56,7417.97,7418.46,7417.12,7417.93,10773,249,2313,
2011-09-06_10:57,7417.71,7418.77,7417.71,7418.65,8692,220,2083,
2011-09-06_10:58,7416.58,7417.46,7414.94,7414.94,8846,234,2340,
2011-09-06_10:59,7416.79,7416.79,7415.45,7415.46,9471,225,2171,
2011-09-06_11:00,7417.43,7417.43,7417.10,7417.24,11365,286,2708,
2011-09-06_11:01,7420.00,7421.72,7420.00,7421.72,9255,202,2260,
2011-09-06_11:02,7425.02,7425.02,7424.32,7424.69,10397,254,2158,
2011-09-06_11:03,7423.35,7426.54,7423.35,7426.50,10446,258,2360,
2011-09-06_11:04,7427.13,7428.67,7427.13,7428.40,11907,286,2357,
2011-09-06_11:05,7434.26,7441.87,7434.26,7441.87,15694,415,3026,
2011-09-06_11:06,7444.87,7448.12,7444.87,7448.12,13866,358,2983,
2011-09-06_11:07,7448.59,7449.52,7448.59,7449.52,9190,269,2335,
2011-09-06_11:08,7450.38,7451.06,7450.38,7450.71,9813,265,2079,
2011-09-06_11:09,7451.75,7451.75,7450.96,7451.43,7771,206,1923,
2011-09-06_11:10,7452.45,7452.88,7451.97,7452.81,7940,208,1896,
2011-09-06_11:11,7453.81,7456.66,7453.81,7455.65,9203,222,1842,
2011-09-06_11:12,7456.52,7457.30,7456.52,7457.25,9662,236,1975,
2011-09-06_11:13,7457.66,7457.66,7455.84,7455.89,7922,212,1876,
2011-09-06_11:14,7455.43,7455.43,7452.39,7452.39,7371,174,1923,
2011-09-06_11:15,7454.60,7454.60,7453.77,7453.93,6847,183,1612,
2011-09-06_11:16,7454.10,7454.10,7450.83,7452.88,7741,202,1815,
2011-09-06_11:17,7454.57,7454.57,7451.68,7451.68,7806,212,1908,
2011-09-06_11:18,7448.91,7449.57,7447.95,7449.57,7791,198,1759,
2011-09-06_11:19,7450.14,7450.14,7447.79,7447.79,8067,240,1940,
2011-09-06_11:20,7447.77,7447.77,7443.91,7444.45,6994,192,1768,
2011-09-06_11:21,7445.38,7445.38,7444.45,7444.80,8484,237,1767,
2011-09-06_11:22,7443.25,7443.25,7441.59,7441.85,7135,177,1825,
2011-09-06_11:23,7442.72,7443.38,7442.64,7443.38,7909,201,1789,
2011-09-06_11:24,7442.68,7442.84,7440.30,7442.76,6530,187,1677,
2011-09-06_11:25,7444.09,7444.09,7442.17,7442.17,8248,200,1829,
2011-09-06_11:26,7443.79,7444.03,7443.18,7443.90,5965,152,1476,
2011-09-06_11:27,7444.42,7444.81,7442.99,7444.81,6380,160,1518,
2011-09-06_11:28,7444.68,7446.12,7444.68,7446.12,6064,167,1456,
2011-09-06_11:29,7445.69,7445.98,7444.63,7445.79,6255,189,1478,
2011-09-06_11:30,7447.57,7447.57,7446.32,7447.03,5682,182,1396,
2011-09-06_11:31,7447.74,7448.87,7447.03,7448.84,6378,194,1606,
2011-09-06_11:32,7450.95,7451.60,7450.44,7451.60,6890,220,1501,
2011-09-06_11:33,7452.12,7453.24,7452.12,7453.24,5386,173,1501,
2011-09-06_11:34,7453.82,7456.08,7453.82,7456.08,5561,161,1533,
2011-09-06_11:35,7456.32,7456.90,7453.22,7453.33,7555,197,1755,
2011-09-06_11:36,7455.01,7455.49,7454.78,7454.78,8141,235,1851,
2011-09-06_11:37,7454.19,7454.19,7452.34,7452.34,6960,218,1846,
2011-09-06_11:38,7452.41,7452.41,7448.88,7448.88,9313,276,2603,
2011-09-06_11:39,7448.50,7448.50,7445.82,7445.82,7114,245,2084,
2011-09-06_11:40,7446.52,7446.52,7440.58,7440.58,11814,340,3107,
2011-09-06_11:41,7438.63,7438.63,7431.96,7431.96,15638,406,3772,
2011-09-06_11:42,7432.00,7433.24,7432.00,7433.03,10094,229,2249,
2011-09-06_11:43,7433.09,7433.09,7431.60,7432.03,8477,223,2148,
2011-09-06_11:44,7432.52,7433.95,7432.52,7433.48,7437,187,1879,
2011-09-06_11:45,7432.34,7432.50,7430.25,7430.25,7283,228,2034,
2011-09-06_11:46,7431.70,7431.70,7431.22,7431.22,7065,190,1772,
2011-09-06_11:47,7431.45,7431.45,7430.71,7430.88,6991,190,1813,
2011-09-06_11:48,7431.00,7433.09,7431.00,7433.09,6011,147,1559,
2011-09-06_11:49,7432.81,7432.81,7430.38,7430.38,6237,156,1532,
2011-09-06_11:50,7432.64,7433.92,7432.64,7433.67,6716,165,1555,
2011-09-06_11:51,7433.22,7433.22,7428.84,7429.17,9389,255,2117,
2011-09-06_11:52,7431.80,7432.20,7431.75,7432.20,7263,188,1871,
2011-09-06_11:53,7430.60,7432.46,7430.60,7431.78,5819,154,1533,
2011-09-06_11:54,7432.24,7432.24,7431.44,7431.68,4702,124,1316,
2011-09-06_11:55,7431.60,7432.44,7430.91,7430.91,6575,165,1567,
2011-09-06_11:56,7433.06,7433.81,7433.06,7433.81,5414,140,1373,
2011-09-06_11:57,7433.08,7434.50,7433.08,7434.50,5968,173,1633,
2011-09-06_11:58,7433.64,7437.39,7433.64,7436.93,7545,210,1885,
2011-09-06_11:59,7437.81,7442.06,7437.81,7442.06,6618,158,1608,
2011-09-06_12:00,7442.47,7443.19,7442.14,7443.19,6132,167,1480,
2011-09-06_12:01,7443.23,7445.43,7443.23,7445.07,7032,214,1727,
2011-09-06_12:02,7444.29,7444.29,7437.79,7437.79,10610,336,2634,
2011-09-06_12:03,7434.43,7434.43,7432.64,7432.64,10209,346,2788,
2011-09-06_12:04,7432.26,7433.43,7428.40,7428.40,9436,293,2415,
2011-09-06_12:05,7427.37,7427.37,7423.52,7423.52,12686,337,3001,
2011-09-06_12:06,7421.31,7421.35,7420.56,7421.06,12142,325,2989,
2011-09-06_12:07,7419.31,7419.81,7419.31,7419.81,10070,227,2444,
2011-09-06_12:08,7419.46,7420.78,7419.46,7420.55,7604,167,1886,
2011-09-06_12:09,7419.97,7421.23,7419.97,7420.84,7290,191,1892,
2011-09-06_12:10,7419.70,7419.90,7418.12,7418.12,10792,308,2574,
2011-09-06_12:11,7416.32,7417.59,7416.32,7416.91,9235,234,2414,
2011-09-06_12:12,7414.35,7415.59,7414.35,7414.81,8390,212,2298,
2011-09-06_12:13,7414.83,7414.83,7410.69,7410.69,15169,372,3136,
2011-09-06_12:14,7408.89,7409.63,7407.64,7407.64,15392,351,3319,
2011-09-06_12:15,7407.60,7407.98,7406.80,7407.98,14404,341,3308,
2011-09-06_12:16,7408.12,7408.12,7405.94,7406.69,13868,375,3417,
2011-09-06_12:17,7407.08,7407.08,7405.23,7405.23,15194,360,3534,
2011-09-06_12:18,7403.23,7403.23,7398.24,7398.24,24706,555,5545,
2011-09-06_12:19,7395.65,7397.36,7395.65,7397.05,18705,444,4526,
2011-09-06_12:20,7394.65,7396.31,7394.65,7396.31,19787,497,4334,
2011-09-06_12:21,7395.77,7396.83,7394.72,7394.72,15373,384,3364,
2011-09-06_12:22,7396.56,7396.56,7395.38,7395.47,15360,353,3354,
2011-09-06_12:23,7396.03,7398.52,7396.03,7398.52,13057,327,3174,
2011-09-06_12:24,7395.96,7399.37,7395.96,7399.37,9655,206,2431,
2011-09-06_12:25,7399.49,7399.70,7398.56,7399.70,8509,202,2343,
2011-09-06_12:26,7397.47,7399.15,7397.47,7398.44,11210,302,2649,
2011-09-06_12:27,7397.66,7398.67,7396.86,7396.86,14150,279,2957,
2011-09-06_12:28,7396.83,7396.83,7396.04,7396.06,13275,304,3195,
2011-09-06_12:29,7395.99,7396.94,7395.99,7396.79,8809,267,2472,
2011-09-06_12:30,7394.37,7397.00,7394.37,7396.66,7991,212,2353,
2011-09-06_12:31,7397.42,7403.34,7397.42,7403.19,12185,363,2733,
2011-09-06_12:32,7403.56,7408.59,7403.56,7408.59,9320,269,2458,
2011-09-06_12:33,7409.53,7411.53,7409.53,7411.53,9797,225,2090,
2011-09-06_12:34,7412.71,7412.71,7409.55,7409.85,7577,199,2188,
2011-09-06_12:35,7409.86,7414.87,7409.86,7414.87,9246,253,2213,
2011-09-06_12:36,7416.32,7416.32,7413.99,7415.06,8466,206,1955,
2011-09-06_12:37,7414.97,7414.97,7412.85,7412.85,7162,238,1978,
2011-09-06_12:38,7413.20,7414.39,7411.74,7414.26,6671,175,1907,
2011-09-06_12:39,7416.29,7416.29,7413.48,7413.48,7987,189,1760,
2011-09-06_12:40,7415.88,7415.88,7411.64,7414.89,7547,190,1846,
2011-09-06_12:41,7413.38,7413.38,7411.23,7411.79,10787,262,2383,
2011-09-06_12:42,7411.61,7411.61,7409.67,7411.31,7993,200,1946,
2011-09-06_12:43,7411.41,7412.44,7411.06,7411.06,8812,222,2046,
2011-09-06_12:44,7409.51,7409.51,7406.55,7406.55,9531,275,2451,
2011-09-06_12:45,7405.66,7406.11,7404.92,7406.11,9884,292,2773,
2011-09-06_12:46,7405.20,7405.20,7402.00,7402.00,11620,340,3488,
2011-09-06_12:47,7400.27,7401.13,7400.27,7401.11,12247,333,3328,
2011-09-06_12:48,7400.98,7400.98,7397.89,7400.19,11913,289,3076,
2011-09-06_12:49,7400.85,7400.85,7399.63,7399.63,12791,277,2850,
2011-09-06_12:50,7400.67,7400.67,7398.46,7399.03,10432,266,2781,
2011-09-06_12:51,7397.95,7397.95,7395.71,7395.71,13391,353,3487,
2011-09-06_12:52,7394.36,7394.36,7390.14,7390.14,18151,459,4521,
2011-09-06_12:53,7388.79,7388.79,7384.05,7384.05,24650,621,6404,
2011-09-06_12:54,7382.46,7382.46,7378.01,7378.01,25996,704,6448,
2011-09-06_12:55,7378.13,7378.17,7377.23,7377.62,21710,474,5035,
2011-09-06_12:56,7378.53,7378.53,7376.96,7376.96,21423,520,4815,
2011-09-06_12:57,7381.38,7383.08,7381.10,7383.08,16326,488,4204,
2011-09-06_12:58,7383.64,7383.64,7383.20,7383.20,15924,412,3754,
2011-09-06_12:59,7384.00,7385.16,7384.00,7385.14,13972,420,3401,
2011-09-06_13:00,7384.27,7385.64,7384.07,7385.64,13817,375,3254,
2011-09-06_13:01,7383.15,7384.04,7383.15,7384.04,13454,343,3000,
2011-09-06_13:02,7384.13,7389.11,7384.13,7389.11,12358,313,2735,
2011-09-06_13:03,7388.20,7390.54,7388.20,7390.01,11155,289,2682,
2011-09-06_13:04,7391.36,7391.36,7388.66,7388.66,13647,355,3281,
2011-09-06_13:05,7390.32,7390.48,7390.31,7390.38,9314,293,2509,
2011-09-06_13:06,7391.30,7391.30,7388.76,7389.08,12893,360,3306,
2011-09-06_13:07,7390.49,7390.49,7390.25,7390.31,12167,372,3390,
2011-09-06_13:08,7389.84,7389.84,7385.62,7385.64,14529,394,3820,
2011-09-06_13:09,7385.46,7385.46,7384.61,7385.28,12247,379,3630,
2011-09-06_13:10,7383.20,7383.20,7380.71,7380.71,16258,420,4279,
2011-09-06_13:11,7380.97,7380.97,7379.11,7379.11,16604,474,4067,
2011-09-06_13:12,7379.67,7379.67,7376.82,7376.82,15809,438,4214,
2011-09-06_13:13,7377.30,7377.30,7374.73,7374.73,21003,558,5219,
2011-09-06_13:14,7373.96,7373.96,7370.65,7370.65,23790,716,5952,
2011-09-06_13:15,7369.95,7369.95,7366.10,7366.34,26616,811,6108,
2011-09-06_13:16,7365.58,7365.58,7361.81,7361.81,24229,708,6033,
2011-09-06_13:17,7361.58,7361.66,7360.45,7360.65,21414,652,5776,
2011-09-06_13:18,7359.51,7359.51,7357.76,7358.49,22609,684,5904,
2011-09-06_13:19,7358.15,7361.64,7358.15,7361.64,23061,743,5853,
2011-09-06_13:20,7363.15,7364.84,7362.43,7364.84,22228,770,5340,
2011-09-06_13:21,7366.76,7371.14,7366.76,7371.14,17641,546,4544,
2011-09-06_13:22,7372.87,7375.28,7372.87,7375.28,19167,500,4204,
2011-09-06_13:23,7376.94,7379.74,7376.94,7379.74,19726,504,4621,
2011-09-06_13:24,7379.83,7381.05,7379.82,7381.05,20532,528,4820,
2011-09-06_13:25,7380.62,7381.80,7380.52,7381.80,21934,495,4830,
2011-09-06_13:26,7381.80,7381.80,7381.80,7381.80,0,0,0,
2011-09-06_13:27,7381.80,7381.80,7381.80,7381.80,0,0,0,
2011-09-06_13:28,7381.80,7381.80,7381.80,7381.80,0,0,0,
2011-09-06_13:29,7381.80,7381.80,7381.80,7381.80,0,0,0,
2011-09-06_13:30,7381.80,7381.80,7367.19,7367.19,139131,4800,34546,
2011-09-07_09:01,7468.29,7484.61,7468.29,7484.61,81019,3050,21948,
2011-09-07_09:02,7488.78,7488.78,7487.80,7488.42,26502,998,7671,
2011-09-07_09:03,7489.06,7489.06,7483.29,7483.29,27782,1066,7286,
2011-09-07_09:04,7479.17,7479.17,7475.11,7475.87,27061,810,6342,
2011-09-07_09:05,7476.92,7479.95,7476.92,7479.95,29867,807,6058,
2011-09-07_09:06,7480.55,7482.71,7480.55,7482.71,29287,787,5984,
2011-09-07_09:07,7483.90,7486.13,7483.90,7486.13,31125,858,6479,
2011-09-07_09:08,7485.94,7487.68,7485.94,7487.68,29364,761,5760,
2011-09-07_09:09,7487.25,7487.51,7486.15,7487.20,26676,754,5565,
2011-09-07_09:10,7487.19,7487.19,7485.79,7485.80,22564,543,5049,
2011-09-07_09:11,7483.25,7483.25,7482.66,7482.66,21547,516,4543,
2011-09-07_09:12,7480.56,7480.82,7478.70,7480.64,19069,477,4265,
2011-09-07_09:13,7483.90,7493.49,7483.90,7493.49,29132,844,5492,
2011-09-07_09:14,7497.00,7504.57,7497.00,7504.57,28494,758,5510,
2011-09-07_09:15,7505.33,7506.45,7505.33,7506.13,24591,684,5297,
2011-09-07_09:16,7507.54,7507.54,7505.32,7505.61,22023,593,4688,
2011-09-07_09:17,7502.95,7502.95,7500.31,7500.31,18306,492,4287,
2011-09-07_09:18,7498.42,7498.42,7496.60,7496.60,18496,460,4293,
2011-09-07_09:19,7493.90,7493.90,7492.27,7492.27,16969,490,4040,
2011-09-07_09:20,7491.52,7491.52,7489.21,7489.43,13902,391,3820,
2011-09-07_09:21,7489.05,7489.05,7486.81,7486.81,18959,482,4256,
2011-09-07_09:22,7483.79,7484.26,7483.79,7484.26,13454,361,3509,
2011-09-07_09:23,7484.26,7487.65,7483.43,7483.43,14157,372,3538,
2011-09-07_09:24,7484.47,7488.16,7484.47,7485.98,15980,465,3681,
2011-09-07_09:25,7486.56,7487.01,7486.56,7487.01,13999,369,3321,
2011-09-07_09:26,7486.85,7487.16,7486.79,7486.79,13570,353,3225,
2011-09-07_09:27,7486.06,7486.06,7483.71,7483.71,13302,355,3425,
2011-09-07_09:28,7484.06,7484.06,7481.90,7481.90,12552,319,3081,
2011-09-07_09:29,7483.86,7484.45,7482.51,7482.51,13597,352,3036,
2011-09-07_09:30,7482.64,7486.87,7482.17,7486.87,17346,506,3764,
2011-09-07_09:31,7488.30,7495.75,7488.30,7495.75,23447,690,4577,
2011-09-07_09:32,7495.51,7497.61,7495.51,7497.61,16107,469,3535,
2011-09-07_09:33,7496.53,7497.42,7495.99,7497.42,13556,363,3000,
2011-09-07_09:34,7496.66,7496.66,7495.45,7495.45,12085,311,2870,
2011-09-07_09:35,7493.18,7493.18,7492.25,7492.25,12333,362,2771,
2011-09-07_09:36,7491.29,7491.48,7490.68,7491.48,9208,281,2495,
2011-09-07_09:37,7492.73,7492.73,7488.88,7488.88,12070,329,2694,
2011-09-07_09:38,7488.12,7488.12,7486.23,7486.23,12270,373,2755,
2011-09-07_09:39,7486.57,7486.97,7486.55,7486.55,11189,329,2483,
2011-09-07_09:40,7484.95,7484.95,7483.11,7483.11,10992,354,2763,
2011-09-07_09:41,7483.06,7483.92,7483.06,7483.76,10773,302,2514,
2011-09-07_09:42,7483.01,7483.01,7481.58,7481.96,10686,266,2310,
2011-09-07_09:43,7481.08,7481.08,7479.65,7479.84,10230,280,2429,
2011-09-07_09:44,7478.37,7479.43,7478.37,7478.59,11572,323,2566,
2011-09-07_09:45,7475.44,7475.44,7474.02,7474.02,11295,260,2588,
2011-09-07_09:46,7474.88,7474.88,7470.73,7470.90,13879,349,3254,
2011-09-07_09:47,7468.46,7468.46,7465.30,7465.30,17294,492,4085,
2011-09-07_09:48,7461.51,7461.81,7461.08,7461.08,20629,510,4093,
2011-09-07_09:49,7463.70,7463.70,7460.99,7461.92,16159,486,3787,
2011-09-07_09:50,7460.35,7460.35,7458.17,7459.28,16176,414,3536,
2011-09-07_09:51,7457.66,7462.08,7457.66,7462.08,15242,372,3362,
2011-09-07_09:52,7460.26,7460.33,7459.67,7459.67,13671,320,3260,
2011-09-07_09:53,7459.04,7459.32,7457.80,7459.32,11360,293,2981,
2011-09-07_09:54,7460.05,7460.05,7457.58,7457.93,10806,272,2699,
2011-09-07_09:55,7457.76,7457.76,7455.47,7455.47,11591,284,2681,
2011-09-07_09:56,7454.78,7454.78,7452.25,7452.34,10130,304,2791,
2011-09-07_09:57,7451.69,7451.69,7449.19,7449.60,16032,444,3744,
2011-09-07_09:58,7448.99,7448.99,7447.35,7448.11,14258,405,3298,
2011-09-07_09:59,7448.08,7448.75,7446.94,7447.10,16143,416,3529,
2011-09-07_10:00,7445.98,7445.98,7445.25,7445.25,13552,343,3123,
2011-09-07_10:01,7444.00,7444.61,7443.33,7443.33,15351,433,3358,
2011-09-07_10:02,7445.76,7453.00,7445.76,7453.00,22612,595,4333,
2011-09-07_10:03,7455.20,7457.82,7455.20,7457.64,18155,518,3916,
2011-09-07_10:04,7457.21,7458.40,7457.21,7458.40,13525,327,3280,
2011-09-07_10:05,7457.38,7457.57,7457.09,7457.09,10302,293,2569,
2011-09-07_10:06,7455.92,7456.12,7454.38,7454.38,9973,244,2285,
2011-09-07_10:07,7454.94,7454.94,7453.32,7453.32,9268,238,2253,
2011-09-07_10:08,7453.76,7453.76,7451.11,7451.19,9221,279,2247,
2011-09-07_10:09,7450.33,7450.79,7449.49,7449.49,8431,260,2083,
2011-09-07_10:10,7448.97,7448.97,7448.08,7448.08,10470,294,2341,
2011-09-07_10:11,7446.95,7446.95,7444.67,7444.67,10749,332,2562,
2011-09-07_10:12,7442.37,7443.12,7441.34,7441.34,11240,349,2681,
2011-09-07_10:13,7440.70,7440.70,7438.38,7438.74,15036,389,3391,
2011-09-07_10:14,7435.55,7435.55,7431.94,7431.94,15438,433,3490,
2011-09-07_10:15,7431.01,7431.01,7428.70,7429.10,20214,471,4049,
2011-09-07_10:16,7432.86,7432.86,7429.74,7429.99,18015,438,3860,
2011-09-07_10:17,7430.08,7436.21,7430.08,7436.21,19818,488,4040,
2011-09-07_10:18,7436.01,7439.48,7436.01,7439.48,15140,418,3238,
2011-09-07_10:19,7439.79,7440.18,7439.48,7440.18,12424,315,2708,
2011-09-07_10:20,7441.28,7441.39,7440.87,7441.39,9667,259,2312,
2011-09-07_10:21,7442.91,7442.91,7441.24,7441.68,8427,201,1988,
2011-09-07_10:22,7441.42,7441.42,7439.22,7439.22,9618,231,2185,
2011-09-07_10:23,7439.70,7441.03,7439.00,7439.00,10863,248,2379,
2011-09-07_10:24,7438.62,7443.68,7438.62,7442.07,11474,316,2749,
2011-09-07_10:25,7441.40,7441.81,7440.90,7440.90,9102,249,2291,
2011-09-07_10:26,7439.45,7439.77,7438.54,7438.54,7375,203,1948,
2011-09-07_10:27,7438.26,7438.26,7437.48,7437.48,8539,246,2205,
2011-09-07_10:28,7437.29,7437.29,7434.20,7434.62,9318,272,2184,
2011-09-07_10:29,7434.51,7434.51,7433.65,7433.65,10288,311,2328,
2011-09-07_10:30,7433.58,7438.02,7433.58,7438.02,19764,609,4007,
2011-09-07_10:31,7441.88,7446.25,7441.88,7446.25,16332,561,3441,
2011-09-07_10:32,7447.40,7448.82,7447.33,7448.82,13598,330,2601,
2011-09-07_10:33,7449.31,7450.26,7447.82,7450.26,9461,298,2327,
2011-09-07_10:34,7448.68,7449.65,7448.68,7449.61,8602,284,2166,
2011-09-07_10:35,7451.14,7451.14,7449.36,7449.36,7461,193,1944,
2011-09-07_10:36,7449.75,7451.17,7449.75,7450.99,8371,242,2043,
2011-09-07_10:37,7451.78,7453.20,7451.69,7451.83,7956,184,1834,
2011-09-07_10:38,7452.12,7452.12,7452.03,7452.03,8495,240,2017,
2011-09-07_10:39,7451.74,7452.75,7451.74,7452.75,8075,213,1819,
2011-09-07_10:40,7452.26,7452.26,7451.74,7452.01,7889,199,1779,
2011-09-07_10:41,7451.51,7451.95,7451.34,7451.63,6428,202,1743,
2011-09-07_10:42,7451.54,7451.88,7451.46,7451.68,6144,181,1622,
2011-09-07_10:43,7450.75,7450.75,7450.07,7450.07,5482,168,1600,
2011-09-07_10:44,7449.66,7449.66,7448.98,7449.66,7076,236,1928,
2011-09-07_10:45,7448.07,7448.52,7447.41,7447.41,7614,238,2081,
2011-09-07_10:46,7447.03,7447.76,7446.36,7446.36,6812,223,1976,
2011-09-07_10:47,7446.41,7446.41,7445.26,7445.48,6976,211,1750,
2011-09-07_10:48,7446.26,7446.26,7444.25,7444.48,6509,180,1817,
2011-09-07_10:49,7443.51,7445.23,7443.51,7444.64,6681,196,1631,
2011-09-07_10:50,7444.24,7444.73,7443.79,7444.73,7037,180,1684,
2011-09-07_10:51,7444.19,7444.19,7442.88,7442.88,6597,185,1763,
2011-09-07_10:52,7442.81,7443.06,7442.56,7442.57,6721,205,1754,
2011-09-07_10:53,7443.51,7443.82,7443.46,7443.56,7284,221,1972,
2011-09-07_10:54,7444.83,7444.83,7444.41,7444.67,5707,167,1481,
2011-09-07_10:55,7445.70,7445.70,7444.28,7445.08,6792,224,1853,
2011-09-07_10:56,7445.44,7445.44,7443.83,7443.83,6250,228,1786,
2011-09-07_10:57,7448.45,7448.45,7446.07,7446.07,5587,169,1527,
2011-09-07_10:58,7447.01,7447.90,7446.05,7446.05,6953,200,1932,
2011-09-07_10:59,7447.59,7448.68,7447.59,7448.68,11701,216,2059,
2011-09-07_11:00,7448.95,7450.03,7448.95,7450.03,8279,213,1866,
2011-09-07_11:01,7450.77,7450.77,7450.11,7450.15,8709,233,1902,
2011-09-07_11:02,7451.14,7453.36,7451.14,7453.36,7219,199,1699,
2011-09-07_11:03,7453.08,7454.35,7453.08,7454.35,6427,201,1636,
2011-09-07_11:04,7454.18,7454.99,7454.18,7454.43,7674,177,1705,
2011-09-07_11:05,7454.27,7454.37,7454.21,7454.21,7279,175,1663,
2011-09-07_11:06,7454.73,7455.81,7454.73,7455.80,7436,198,1788,
2011-09-07_11:07,7456.25,7458.11,7456.25,7457.47,7128,202,1671,
2011-09-07_11:08,7457.86,7457.86,7457.09,7457.09,7711,200,1806,
2011-09-07_11:09,7457.51,7459.04,7457.37,7459.04,9563,287,1987,
2011-09-07_11:10,7459.71,7460.40,7459.48,7460.40,7351,249,1924,
2011-09-07_11:11,7459.76,7460.73,7459.76,7460.73,7959,256,2003,
2011-09-07_11:12,7460.82,7461.81,7460.82,7461.80,6663,206,1906,
2011-09-07_11:13,7463.58,7464.12,7463.31,7463.81,7255,237,1846,
2011-09-07_11:14,7464.90,7465.01,7464.88,7464.92,8103,242,2025,
2011-09-07_11:15,7465.83,7467.19,7465.83,7466.58,7271,208,1931,
2011-09-07_11:16,7466.55,7467.40,7466.55,7467.06,6570,213,1834,
2011-09-07_11:17,7467.75,7468.74,7467.75,7468.11,6415,184,1689,
2011-09-07_11:18,7468.63,7468.63,7467.73,7467.73,6575,249,2027,
2011-09-07_11:19,7467.76,7469.13,7467.76,7468.93,8788,285,2002,
2011-09-07_11:20,7469.40,7469.74,7469.28,7469.28,8990,220,1863,
2011-09-07_11:21,7468.69,7468.69,7466.87,7466.87,7003,223,1768,
2011-09-07_11:22,7466.32,7466.32,7465.71,7465.88,6873,192,1741,
2011-09-07_11:23,7464.60,7465.02,7463.34,7463.36,5982,190,1730,
2011-09-07_11:24,7463.20,7463.20,7462.06,7462.06,7397,191,1651,
2011-09-07_11:25,7461.60,7461.66,7461.50,7461.50,5912,155,1514,
2011-09-07_11:26,7460.51,7460.70,7460.38,7460.70,7272,203,1685,
2011-09-07_11:27,7461.87,7462.54,7461.87,7462.54,8548,219,1946,
2011-09-07_11:28,7462.35,7463.28,7462.35,7462.77,6987,187,1810,
2011-09-07_11:29,7463.66,7464.82,7463.66,7464.29,5428,175,1419,
2011-09-07_11:30,7464.51,7466.86,7464.51,7466.83,6654,253,1788,
2011-09-07_11:31,7467.61,7472.25,7467.61,7471.67,10451,340,2340,
2011-09-07_11:32,7472.62,7473.70,7472.57,7473.38,6272,190,1638,
2011-09-07_11:33,7473.09,7473.46,7473.09,7473.09,8022,194,1789,
2011-09-07_11:34,7473.27,7474.27,7473.11,7474.15,5720,184,1611,
2011-09-07_11:35,7473.55,7474.60,7473.55,7474.32,4851,181,1477,
2011-09-07_11:36,7474.71,7474.71,7473.81,7473.88,5653,156,1466,
2011-09-07_11:37,7473.15,7473.21,7472.88,7472.99,6815,164,1545,
2011-09-07_11:38,7472.72,7473.06,7472.61,7472.90,6082,162,1460,
2011-09-07_11:39,7473.18,7473.18,7472.13,7472.92,6619,188,1651,
2011-09-07_11:40,7472.08,7472.16,7471.84,7472.16,5633,162,1464,
2011-09-07_11:41,7471.65,7472.18,7470.60,7471.82,6205,184,1555,
2011-09-07_11:42,7471.56,7472.14,7471.56,7472.14,6608,197,1454,
2011-09-07_11:43,7472.65,7472.96,7472.63,7472.63,6932,187,1526,
2011-09-07_11:44,7471.18,7472.13,7470.74,7470.74,5596,193,1370,
2011-09-07_11:45,7471.06,7471.06,7469.80,7469.80,6037,166,1526,
2011-09-07_11:46,7470.09,7470.09,7469.68,7469.71,6879,209,1602,
2011-09-07_11:47,7468.47,7469.37,7468.47,7469.37,6850,215,1487,
2011-09-07_11:48,7467.48,7468.76,7467.48,7468.40,5384,187,1450,
2011-09-07_11:49,7467.64,7468.06,7467.64,7467.73,4967,147,1476,
2011-09-07_11:50,7467.01,7467.02,7466.70,7466.70,5596,166,1509,
2011-09-07_11:51,7466.39,7466.39,7464.96,7465.03,5280,165,1413,
2011-09-07_11:52,7466.33,7466.33,7465.69,7465.69,6101,148,1473,
2011-09-07_11:53,7467.60,7467.60,7466.26,7466.41,5878,187,1542,
2011-09-07_11:54,7467.15,7467.15,7466.51,7466.80,5868,150,1382,
2011-09-07_11:55,7468.00,7469.80,7467.98,7468.21,7731,206,1790,
2011-09-07_11:56,7469.64,7470.19,7467.97,7470.19,7888,219,1942,
2011-09-07_11:57,7470.94,7470.94,7469.81,7469.84,7815,206,1733,
2011-09-07_11:58,7470.53,7472.27,7470.53,7471.93,8579,204,1719,
2011-09-07_11:59,7471.25,7471.40,7471.16,7471.27,8593,181,1657,
2011-09-07_12:00,7472.79,7472.79,7471.32,7471.32,6835,206,1602,
2011-09-07_12:01,7472.72,7473.43,7472.62,7473.43,6339,190,1588,
2011-09-07_12:02,7474.09,7474.43,7474.02,7474.43,7315,193,1651,
2011-09-07_12:03,7475.13,7475.13,7474.37,7474.37,7433,212,1619,
2011-09-07_12:04,7475.64,7475.64,7475.26,7475.35,8466,219,1754,
2011-09-07_12:05,7475.31,7476.17,7475.31,7476.05,7188,215,1846,
2011-09-07_12:06,7475.03,7477.54,7475.03,7475.56,7630,247,1687,
2011-09-07_12:07,7476.76,7477.73,7476.76,7476.97,7936,225,1767,
2011-09-07_12:08,7476.09,7478.32,7476.09,7478.13,6774,210,1607,
2011-09-07_12:09,7476.92,7477.71,7476.34,7477.71,7543,222,1851,
2011-09-07_12:10,7478.32,7478.32,7476.97,7476.97,7774,194,1759,
2011-09-07_12:11,7476.20,7478.76,7476.20,7478.52,7960,236,1965,
2011-09-07_12:12,7480.73,7481.22,7479.71,7479.89,9307,271,2439,
2011-09-07_12:13,7481.32,7483.07,7481.32,7483.00,9281,299,2351,
2011-09-07_12:14,7484.24,7486.05,7483.98,7486.05,12563,315,2545,
2011-09-07_12:15,7488.54,7499.30,7488.54,7499.30,34524,801,5394,
2011-09-07_12:16,7504.03,7505.96,7504.03,7504.29,21752,576,3960,
2011-09-07_12:17,7505.51,7505.51,7503.94,7503.94,12867,353,3145,
2011-09-07_12:18,7504.81,7504.81,7502.30,7502.76,12273,362,3123,
2011-09-07_12:19,7503.80,7503.80,7501.77,7502.71,9144,303,2384,
2011-09-07_12:20,7502.02,7502.02,7499.65,7499.79,7671,255,2160,
2011-09-07_12:21,7498.39,7498.39,7495.70,7495.70,7531,255,2146,
2011-09-07_12:22,7497.01,7497.01,7495.59,7496.28,7352,206,1834,
2011-09-07_12:23,7495.02,7495.02,7493.65,7494.09,7663,229,1968,
2011-09-07_12:24,7494.26,7494.26,7493.90,7493.90,7090,200,1718,
2011-09-07_12:25,7493.40,7493.60,7492.04,7492.04,6895,225,1925,
2011-09-07_12:26,7492.81,7494.16,7491.90,7494.16,7169,297,1859,
2011-09-07_12:27,7493.65,7493.93,7493.53,7493.93,7613,204,1640,
2011-09-07_12:28,7494.83,7496.03,7494.83,7495.40,7300,254,1765,
2011-09-07_12:29,7494.48,7496.34,7494.48,7496.32,6857,202,1584,
2011-09-07_12:30,7494.45,7495.95,7494.45,7495.53,6417,198,1602,
2011-09-07_12:31,7495.04,7495.27,7494.63,7494.63,7444,171,1600,
2011-09-07_12:32,7494.28,7494.44,7494.13,7494.44,6856,180,1839,
2011-09-07_12:33,7494.74,7494.99,7493.96,7493.96,6657,182,1641,
2011-09-07_12:34,7494.91,7494.91,7492.88,7492.88,7551,184,1690,
2011-09-07_12:35,7493.61,7494.87,7493.61,7494.87,7240,204,1758,
2011-09-07_12:36,7496.75,7496.75,7494.66,7495.13,6155,200,1686,
2011-09-07_12:37,7495.09,7496.35,7495.09,7496.35,9316,204,2020,
2011-09-07_12:38,7496.53,7499.34,7496.53,7499.34,9170,254,2040,
2011-09-07_12:39,7499.69,7500.68,7499.69,7500.03,8843,285,2007,
2011-09-07_12:40,7501.45,7503.63,7501.45,7503.63,8245,296,2099,
2011-09-07_12:41,7503.64,7505.94,7502.82,7505.94,9767,357,2455,
2011-09-07_12:42,7507.31,7507.31,7504.82,7504.82,10631,332,2371,
2011-09-07_12:43,7505.36,7506.34,7505.36,7506.32,8303,283,1966,
2011-09-07_12:44,7505.62,7505.79,7505.13,7505.79,8186,234,1969,
2011-09-07_12:45,7504.92,7504.92,7499.86,7499.86,10014,243,2041,
2011-09-07_12:46,7503.55,7503.55,7502.57,7502.57,8826,256,2123,
2011-09-07_12:47,7501.91,7503.03,7501.91,7502.20,6903,193,1799,
2011-09-07_12:48,7502.65,7502.85,7502.19,7502.24,6859,209,1716,
2011-09-07_12:49,7501.78,7504.22,7501.78,7504.22,8092,260,1806,
2011-09-07_12:50,7504.08,7505.00,7504.00,7504.00,9342,307,2089,
2011-09-07_12:51,7504.93,7505.87,7504.49,7505.87,9826,381,2126,
2011-09-07_12:52,7506.77,7508.92,7506.33,7508.92,9658,319,1957,
2011-09-07_12:53,7509.86,7510.77,7509.74,7510.77,12061,746,2882,
2011-09-07_12:54,7512.92,7515.49,7512.92,7515.49,13562,686,3302,
2011-09-07_12:55,7514.93,7515.88,7514.18,7515.88,13061,473,3114,
2011-09-07_12:56,7516.86,7516.86,7515.16,7515.55,11044,352,2830,
2011-09-07_12:57,7515.89,7515.91,7515.36,7515.36,10836,384,2962,
2011-09-07_12:58,7515.72,7516.54,7515.72,7516.37,13008,328,2681,
2011-09-07_12:59,7516.98,7519.41,7516.98,7519.28,11626,413,2598,
2011-09-07_13:00,7519.57,7521.04,7519.57,7521.04,13666,486,2942,
2011-09-07_13:01,7520.89,7522.90,7520.89,7522.84,11665,426,2970,
2011-09-07_13:02,7523.30,7524.63,7523.30,7524.63,12894,399,2793,
2011-09-07_13:03,7525.10,7525.10,7523.85,7523.85,14105,419,3070,
2011-09-07_13:04,7523.65,7523.77,7523.37,7523.77,15927,390,3044,
2011-09-07_13:05,7523.67,7523.67,7520.12,7520.12,12893,303,2801,
2011-09-07_13:06,7520.13,7521.77,7519.90,7521.77,14313,276,2853,
2011-09-07_13:07,7520.07,7520.07,7518.52,7518.93,11237,303,2784,
2011-09-07_13:08,7518.20,7519.28,7518.20,7519.18,11594,301,2782,
2011-09-07_13:09,7518.51,7518.51,7517.22,7517.22,11618,273,2539,
2011-09-07_13:10,7516.51,7516.59,7514.54,7514.54,11761,318,2834,
2011-09-07_13:11,7514.26,7515.37,7512.64,7512.64,12205,355,3153,
2011-09-07_13:12,7511.78,7513.66,7511.78,7513.66,10788,287,2926,
2011-09-07_13:13,7513.33,7513.33,7509.90,7509.90,10066,304,2722,
2011-09-07_13:14,7510.21,7510.75,7509.32,7509.32,11700,288,2830,
2011-09-07_13:15,7509.91,7510.93,7509.91,7510.93,12971,296,2710,
2011-09-07_13:16,7510.56,7510.56,7508.95,7509.28,12365,334,3143,
2011-09-07_13:17,7509.57,7510.95,7509.57,7510.86,12171,339,2943,
2011-09-07_13:18,7512.09,7512.09,7510.33,7510.44,13775,382,3506,
2011-09-07_13:19,7512.02,7512.19,7510.60,7512.19,13892,462,3708,
2011-09-07_13:20,7513.00,7513.42,7512.93,7512.93,13606,393,3356,
2011-09-07_13:21,7513.12,7514.13,7512.58,7513.87,15709,405,3531,
2011-09-07_13:22,7514.16,7514.48,7512.80,7514.02,16074,449,3892,
2011-09-07_13:23,7513.54,7515.04,7513.44,7514.23,17505,663,4424,
2011-09-07_13:24,7514.80,7515.46,7514.22,7514.22,16156,491,4287,
2011-09-07_13:25,7514.27,7514.37,7513.86,7514.37,19010,516,4681,
2011-09-07_13:26,7514.37,7514.37,7514.37,7514.37,0,0,0,
2011-09-07_13:27,7514.37,7514.37,7514.37,7514.37,0,0,0,
2011-09-07_13:28,7514.37,7514.37,7514.37,7514.37,0,0,0,
2011-09-07_13:29,7514.37,7514.37,7514.37,7514.37,0,0,0,
2011-09-07_13:30,7514.37,7529.01,7514.37,7529.01,128459,4358,30072,
2011-09-08_09:01,7601.29,7606.52,7601.29,7602.23,96881,4163,25079,
2011-09-08_09:02,7588.25,7588.25,7578.61,7578.61,36998,1427,10178,
2011-09-08_09:03,7579.24,7582.71,7579.24,7582.71,36799,1179,8637,
2011-09-08_09:04,7583.85,7586.21,7583.85,7586.21,38179,1242,8467,
2011-09-08_09:05,7589.76,7589.76,7587.66,7589.37,36081,1036,7989,
2011-09-08_09:06,7589.50,7593.36,7589.50,7593.36,34079,914,7631,
2011-09-08_09:07,7597.58,7597.58,7595.33,7596.74,34959,938,7297,
2011-09-08_09:08,7599.73,7601.93,7599.73,7601.93,30408,851,7094,
2011-09-08_09:09,7604.08,7605.45,7604.08,7605.45,35365,965,7219,
2011-09-08_09:10,7606.29,7607.25,7606.29,7606.38,32981,761,6330,
2011-09-08_09:11,7607.60,7607.60,7606.84,7606.84,26924,774,6193,
2011-09-08_09:12,7609.83,7609.83,7608.26,7608.26,28773,820,6057,
2011-09-08_09:13,7608.60,7612.64,7608.60,7612.64,25411,721,6144,
2011-09-08_09:14,7612.39,7616.95,7612.39,7616.76,31380,844,6312,
2011-09-08_09:15,7617.12,7619.29,7617.12,7619.29,35133,933,7479,
2011-09-08_09:16,7619.68,7622.35,7619.68,7622.35,29101,793,6422,
2011-09-08_09:17,7623.58,7625.47,7623.58,7624.29,30600,780,6392,
2011-09-08_09:18,7624.07,7626.23,7624.07,7625.94,31630,763,6322,
2011-09-08_09:19,7625.57,7626.78,7624.81,7626.78,30000,735,6437,
2011-09-08_09:20,7624.33,7625.49,7621.82,7621.82,29478,706,6162,
2011-09-08_09:21,7623.53,7623.53,7620.75,7620.75,25376,641,6013,
2011-09-08_09:22,7616.99,7618.22,7616.62,7617.42,26437,639,5676,
2011-09-08_09:23,7612.65,7612.65,7608.81,7609.17,21878,602,5056,
2011-09-08_09:24,7608.48,7608.48,7604.84,7604.84,22711,591,4813,
2011-09-08_09:25,7605.37,7605.37,7604.98,7605.29,21574,516,4346,
2011-09-08_09:26,7604.29,7605.27,7603.29,7603.29,19000,530,4604,
2011-09-08_09:27,7604.08,7604.08,7600.73,7601.32,16312,501,4024,
2011-09-08_09:28,7602.57,7602.57,7600.01,7600.01,17588,532,4294,
2011-09-08_09:29,7599.90,7599.90,7598.66,7598.85,16210,460,4061,
2011-09-08_09:30,7598.74,7598.74,7597.82,7597.82,16748,483,3853,
2011-09-08_09:31,7597.79,7597.79,7596.15,7596.15,14665,429,3625,
2011-09-08_09:32,7595.44,7595.44,7594.40,7594.41,16078,452,3837,
2011-09-08_09:33,7593.38,7593.38,7593.22,7593.36,17267,442,3843,
2011-09-08_09:34,7594.29,7594.99,7594.22,7594.48,16254,515,3440,
2011-09-08_09:35,7594.79,7595.30,7594.57,7595.30,14205,399,3332,
2011-09-08_09:36,7597.14,7600.42,7597.14,7600.42,18332,413,3541,
2011-09-08_09:37,7602.20,7603.83,7602.20,7603.83,16420,371,3376,
2011-09-08_09:38,7604.71,7606.22,7604.71,7605.81,15891,355,3425,
2011-09-08_09:39,7606.47,7606.52,7599.36,7599.36,17411,458,3458,
2011-09-08_09:40,7600.91,7600.91,7591.29,7591.29,22626,605,4596,
2011-09-08_09:41,7588.94,7588.94,7584.85,7584.85,23320,570,4822,
2011-09-08_09:42,7584.47,7584.47,7579.79,7579.79,20436,575,4606,
2011-09-08_09:43,7577.41,7577.41,7575.80,7575.80,19044,518,4126,
2011-09-08_09:44,7574.51,7574.51,7573.73,7573.73,16458,453,3975,
2011-09-08_09:45,7573.27,7573.65,7573.27,7573.65,16143,450,3610,
2011-09-08_09:46,7572.51,7572.51,7571.39,7572.28,13375,370,3285,
2011-09-08_09:47,7572.19,7575.21,7572.19,7574.69,12872,361,3187,
2011-09-08_09:48,7575.01,7575.76,7575.01,7575.70,11488,362,2887,
2011-09-08_09:49,7576.42,7577.11,7576.42,7577.09,12710,329,2800,
2011-09-08_09:50,7575.79,7576.05,7575.64,7576.05,11672,297,2447,
2011-09-08_09:51,7575.79,7575.79,7574.53,7574.83,10961,313,2623,
2011-09-08_09:52,7573.02,7573.09,7572.55,7572.55,10108,303,2558,
2011-09-08_09:53,7571.05,7572.55,7571.05,7572.17,13127,332,2871,
2011-09-08_09:54,7572.74,7572.93,7572.12,7572.93,10675,285,2643,
2011-09-08_09:55,7574.61,7574.61,7572.14,7572.41,11152,281,2604,
2011-09-08_09:56,7574.93,7575.05,7574.07,7574.29,12437,311,2550,
2011-09-08_09:57,7574.59,7576.07,7574.59,7576.07,13726,290,2518,
2011-09-08_09:58,7577.96,7580.20,7577.96,7580.20,11392,298,2739,
2011-09-08_09:59,7581.22,7582.95,7581.22,7582.95,13036,360,2849,
2011-09-08_10:00,7582.35,7584.57,7582.35,7584.57,14258,317,2776,
2011-09-08_10:01,7584.66,7585.75,7584.66,7585.33,12209,303,3008,
2011-09-08_10:02,7587.23,7587.93,7587.23,7587.71,11091,246,2391,
2011-09-08_10:03,7587.85,7587.85,7586.05,7586.37,9770,304,2463,
2011-09-08_10:04,7587.16,7587.97,7587.16,7587.69,12854,360,2846,
2011-09-08_10:05,7587.56,7587.56,7585.76,7585.76,10513,226,2179,
2011-09-08_10:06,7586.42,7586.42,7583.89,7584.31,12611,338,2749,
2011-09-08_10:07,7581.50,7581.50,7574.07,7574.07,18222,521,3809,
2011-09-08_10:08,7571.83,7572.84,7569.49,7569.49,12055,287,2720,
2011-09-08_10:09,7569.46,7569.46,7566.94,7566.94,11548,319,2556,
2011-09-08_10:10,7566.65,7566.65,7562.18,7562.18,17843,479,3517,
2011-09-08_10:11,7558.80,7558.80,7556.45,7556.45,17917,431,3843,
2011-09-08_10:12,7553.19,7553.19,7550.39,7550.79,15590,414,3895,
2011-09-08_10:13,7550.00,7550.00,7547.81,7548.45,12558,337,3065,
2011-09-08_10:14,7549.66,7551.11,7549.66,7550.85,11728,312,2808,
2011-09-08_10:15,7551.82,7551.82,7549.42,7549.88,10369,274,2551,
2011-09-08_10:16,7550.53,7552.24,7550.53,7552.24,10853,277,2401,
2011-09-08_10:17,7552.03,7554.78,7552.03,7554.78,9755,247,2115,
2011-09-08_10:18,7556.17,7556.17,7554.61,7555.27,9157,207,2034,
2011-09-08_10:19,7555.75,7558.23,7555.75,7557.10,8451,193,1919,
2011-09-08_10:20,7558.11,7559.24,7557.64,7559.24,7710,188,1906,
2011-09-08_10:21,7559.66,7560.59,7559.66,7560.11,9025,249,2025,
2011-09-08_10:22,7560.57,7560.57,7559.86,7560.14,7440,180,1733,
2011-09-08_10:23,7559.50,7560.44,7559.50,7560.42,7833,209,1914,
2011-09-08_10:24,7560.70,7561.76,7560.35,7560.35,7760,217,1975,
2011-09-08_10:25,7560.26,7560.76,7559.99,7560.76,8443,213,2045,
2011-09-08_10:26,7560.26,7560.26,7557.87,7558.61,7877,250,2183,
2011-09-08_10:27,7556.28,7556.28,7553.71,7553.93,9325,310,2308,
2011-09-08_10:28,7554.48,7555.06,7554.48,7555.06,8320,312,2239,
2011-09-08_10:29,7554.36,7556.28,7554.36,7556.28,11285,447,2573,
2011-09-08_10:30,7557.24,7557.24,7556.47,7556.47,11021,338,2175,
2011-09-08_10:31,7556.83,7557.81,7556.83,7557.69,7776,253,1989,
2011-09-08_10:32,7558.44,7558.44,7556.80,7558.32,8187,251,1843,
2011-09-08_10:33,7558.91,7559.07,7558.23,7559.07,7163,209,1759,
2011-09-08_10:34,7560.93,7562.16,7560.70,7562.16,8835,250,2182,
2011-09-08_10:35,7562.77,7562.77,7562.14,7562.38,8044,199,1988,
2011-09-08_10:36,7563.11,7563.98,7562.87,7563.98,7708,183,1738,
2011-09-08_10:37,7565.57,7566.14,7565.57,7566.14,7351,196,1698,
2011-09-08_10:38,7566.89,7568.31,7566.89,7568.11,7666,208,2052,
2011-09-08_10:39,7567.40,7568.07,7567.12,7567.12,9006,236,2408,
2011-09-08_10:40,7566.62,7566.62,7564.91,7565.43,6849,214,2015,
2011-09-08_10:41,7566.47,7566.47,7565.66,7565.66,6471,228,1978,
2011-09-08_10:42,7563.76,7564.82,7563.67,7564.82,5967,184,1632,
2011-09-08_10:43,7563.88,7564.03,7563.10,7563.10,6021,207,1871,
2011-09-08_10:44,7564.20,7564.20,7562.77,7563.77,6377,214,1650,
2011-09-08_10:45,7564.22,7564.22,7562.31,7563.30,9313,288,2146,
2011-09-08_10:46,7561.17,7562.70,7561.17,7562.70,8707,319,1996,
2011-09-08_10:47,7563.88,7563.88,7562.64,7562.66,9641,334,2246,
2011-09-08_10:48,7562.43,7562.43,7561.67,7561.67,7761,260,1750,
2011-09-08_10:49,7561.51,7561.51,7558.07,7558.07,7460,271,2190,
2011-09-08_10:50,7557.76,7557.76,7556.13,7556.70,6700,255,1996,
2011-09-08_10:51,7556.50,7556.67,7554.48,7554.48,8528,271,2112,
2011-09-08_10:52,7555.45,7555.67,7555.38,7555.38,7249,229,1868,
2011-09-08_10:53,7555.69,7556.22,7555.69,7555.93,6962,217,1929,
2011-09-08_10:54,7554.49,7556.55,7554.49,7555.62,8571,305,2176,
2011-09-08_10:55,7557.46,7557.84,7557.46,7557.84,7429,301,1932,
2011-09-08_10:56,7558.07,7560.85,7558.07,7560.66,11159,418,2218,
2011-09-08_10:57,7561.47,7562.26,7561.29,7562.26,10074,377,2564,
2011-09-08_10:58,7562.54,7563.04,7562.47,7563.04,10361,338,2559,
2011-09-08_10:59,7565.01,7566.52,7565.01,7566.20,9321,315,2481,
2011-09-08_11:00,7566.55,7567.01,7566.55,7566.74,9408,264,2438,
2011-09-08_11:01,7565.45,7568.30,7565.45,7567.91,10277,277,2443,
2011-09-08_11:02,7568.77,7570.73,7568.77,7570.73,7755,272,2331,
2011-09-08_11:03,7570.16,7571.28,7570.16,7570.19,9155,276,2356,
2011-09-08_11:04,7571.28,7571.28,7570.08,7570.08,9884,268,2200,
2011-09-08_11:05,7571.05,7571.05,7570.69,7570.82,7753,226,2178,
2011-09-08_11:06,7570.80,7574.09,7570.80,7573.68,10272,326,2445,
2011-09-08_11:07,7573.77,7574.02,7573.52,7574.02,9236,266,2209,
2011-09-08_11:08,7573.90,7573.90,7572.96,7573.72,7977,280,2361,
2011-09-08_11:09,7574.62,7574.70,7573.95,7574.03,9044,271,2046,
2011-09-08_11:10,7574.95,7575.44,7574.06,7574.09,6157,209,1761,
2011-09-08_11:11,7573.98,7575.92,7573.98,7575.70,8201,274,2135,
2011-09-08_11:12,7576.26,7576.32,7576.22,7576.22,8962,321,2064,
2011-09-08_11:13,7576.17,7576.17,7574.26,7574.29,12620,345,2210,
2011-09-08_11:14,7575.47,7576.15,7574.17,7574.17,8845,323,2145,
2011-09-08_11:15,7574.58,7574.58,7573.93,7574.51,8494,293,1985,
2011-09-08_11:16,7574.18,7574.18,7572.57,7573.13,8333,253,1923,
2011-09-08_11:17,7572.90,7574.55,7572.90,7574.22,7134,201,1752,
2011-09-08_11:18,7573.41,7574.05,7573.12,7573.87,6953,183,1679,
2011-09-08_11:19,7573.41,7573.90,7573.17,7573.55,6879,214,1682,
2011-09-08_11:20,7572.52,7572.68,7571.99,7572.08,6037,176,1473,
2011-09-08_11:21,7572.48,7573.94,7572.48,7572.50,6295,193,1680,
2011-09-08_11:22,7572.75,7573.23,7572.75,7572.80,6276,213,1714,
2011-09-08_11:23,7572.54,7572.54,7571.29,7572.47,4675,149,1325,
2011-09-08_11:24,7572.76,7573.21,7571.83,7572.35,6988,202,1610,
2011-09-08_11:25,7572.28,7572.86,7572.28,7572.86,5440,159,1411,
2011-09-08_11:26,7572.22,7572.22,7572.00,7572.00,7639,201,1703,
2011-09-08_11:27,7570.97,7570.97,7568.89,7568.89,9689,282,2414,
2011-09-08_11:28,7567.94,7567.94,7567.50,7567.50,9602,271,2197,
2011-09-08_11:29,7566.50,7566.50,7564.99,7565.47,10252,307,2405,
2011-09-08_11:30,7564.11,7564.11,7562.12,7562.12,10422,326,2398,
2011-09-08_11:31,7560.54,7560.54,7558.03,7558.24,10451,317,2478,
2011-09-08_11:32,7559.37,7559.54,7557.52,7557.52,8039,249,2174,
2011-09-08_11:33,7556.35,7556.35,7549.67,7549.67,17282,493,3607,
2011-09-08_11:34,7545.87,7545.87,7539.61,7539.61,23315,653,5135,
2011-09-08_11:35,7538.09,7538.65,7537.77,7537.77,14517,461,3599,
2011-09-08_11:36,7537.48,7537.48,7530.73,7531.30,18397,597,4375,
2011-09-08_11:37,7531.63,7531.63,7530.43,7531.07,15847,404,3379,
2011-09-08_11:38,7532.22,7532.53,7532.22,7532.53,12172,279,2896,
2011-09-08_11:39,7531.87,7534.30,7531.87,7534.30,9380,258,2383,
2011-09-08_11:40,7534.26,7535.15,7534.26,7535.15,7492,185,1954,
2011-09-08_11:41,7536.88,7536.88,7535.02,7536.24,10062,233,2235,
2011-09-08_11:42,7537.79,7540.63,7537.79,7540.63,6977,157,1640,
2011-09-08_11:43,7540.86,7540.86,7538.22,7538.57,6959,202,1872,
2011-09-08_11:44,7540.71,7540.71,7538.09,7538.09,5934,181,1629,
2011-09-08_11:45,7538.43,7539.75,7538.43,7538.69,6029,161,1564,
2011-09-08_11:46,7537.07,7537.07,7532.57,7532.57,9743,274,2396,
2011-09-08_11:47,7532.04,7533.01,7532.04,7532.57,7212,235,1923,
2011-09-08_11:48,7533.07,7533.07,7530.71,7531.79,7699,202,1825,
2011-09-08_11:49,7531.20,7532.61,7531.03,7532.61,7925,231,1863,
2011-09-08_11:50,7532.65,7532.97,7532.63,7532.68,6002,210,1575,
2011-09-08_11:51,7534.34,7536.51,7534.34,7535.59,6309,203,1564,
2011-09-08_11:52,7536.27,7540.74,7536.27,7540.74,5732,170,1433,
2011-09-08_11:53,7539.45,7541.57,7539.45,7541.57,5709,168,1447,
2011-09-08_11:54,7541.71,7543.54,7541.71,7543.54,5751,185,1516,
2011-09-08_11:55,7543.11,7544.34,7543.11,7544.34,5059,165,1466,
2011-09-08_11:56,7543.68,7544.47,7542.37,7544.47,6435,167,1259,
2011-09-08_11:57,7543.95,7543.95,7542.97,7542.97,6203,203,1920,
2011-09-08_11:58,7542.36,7542.73,7541.06,7542.29,4643,180,1359,
2011-09-08_11:59,7542.59,7542.75,7541.12,7541.12,5610,177,1585,
2011-09-08_12:00,7540.21,7541.21,7540.21,7540.83,5926,190,1496,
2011-09-08_12:01,7538.88,7540.47,7538.88,7540.47,5648,172,1312,
2011-09-08_12:02,7540.29,7540.66,7539.13,7539.25,6170,165,1360,
2011-09-08_12:03,7539.50,7539.90,7539.50,7539.54,5599,197,1502,
2011-09-08_12:04,7539.88,7540.13,7538.93,7539.56,8343,262,1848,
2011-09-08_12:05,7538.03,7538.03,7535.91,7535.98,6104,200,1493,
2011-09-08_12:06,7536.43,7537.61,7536.43,7537.25,5103,168,1365,
2011-09-08_12:07,7536.23,7536.29,7535.77,7536.06,5736,175,1390,
2011-09-08_12:08,7536.21,7538.23,7536.21,7536.98,5934,190,1522,
2011-09-08_12:09,7538.07,7538.07,7537.42,7537.85,6053,160,1413,
2011-09-08_12:10,7538.79,7538.79,7537.95,7538.21,3886,129,1231,
2011-09-08_12:11,7538.52,7540.17,7538.52,7540.17,4844,178,1378,
2011-09-08_12:12,7541.93,7541.93,7541.27,7541.27,6037,145,1347,
2011-09-08_12:13,7542.22,7544.04,7542.22,7544.04,6586,194,1462,
2011-09-08_12:14,7543.29,7544.60,7542.68,7544.60,5683,156,1371,
2011-09-08_12:15,7543.28,7544.87,7543.28,7544.87,5557,162,1392,
2011-09-08_12:16,7544.99,7546.67,7544.99,7546.67,5309,174,1528,
2011-09-08_12:17,7546.26,7548.19,7546.26,7548.19,3932,128,1142,
2011-09-08_12:18,7547.02,7548.19,7547.02,7548.19,6512,212,1562,
2011-09-08_12:19,7550.27,7550.27,7548.17,7548.17,5333,158,1410,
2011-09-08_12:20,7549.01,7550.22,7549.01,7550.15,5366,189,1370,
2011-09-08_12:21,7550.87,7551.52,7550.77,7550.77,4967,172,1345,
2011-09-08_12:22,7550.75,7550.75,7549.76,7549.76,5495,159,1356,
2011-09-08_12:23,7551.33,7551.33,7548.26,7548.26,5782,180,1488,
2011-09-08_12:24,7547.89,7547.89,7546.08,7546.28,4310,115,1208,
2011-09-08_12:25,7548.40,7548.40,7547.21,7547.21,6276,155,1441,
2011-09-08_12:26,7546.66,7548.56,7546.66,7548.56,5615,174,1428,
2011-09-08_12:27,7547.80,7548.15,7547.13,7547.89,4915,152,1355,
2011-09-08_12:28,7547.37,7547.37,7546.34,7546.34,5340,149,1359,
2011-09-08_12:29,7546.04,7546.39,7545.31,7545.31,5743,185,1602,
2011-09-08_12:30,7545.69,7547.42,7545.69,7546.39,5821,203,1511,
2011-09-08_12:31,7546.86,7546.86,7544.91,7544.91,7658,250,1929,
2011-09-08_12:32,7545.48,7545.48,7542.49,7542.49,10444,340,2280,
2011-09-08_12:33,7537.68,7537.68,7534.56,7534.56,11225,322,2638,
2011-09-08_12:34,7532.39,7532.39,7531.86,7532.19,11290,321,2513,
2011-09-08_12:35,7531.45,7531.45,7530.75,7530.75,11149,317,2709,
2011-09-08_12:36,7530.83,7530.90,7529.88,7529.88,7638,272,2118,
2011-09-08_12:37,7528.98,7528.98,7526.82,7527.26,10066,301,2476,
2011-09-08_12:38,7526.13,7526.13,7524.43,7524.65,10537,314,2446,
2011-09-08_12:39,7523.96,7523.96,7521.60,7521.60,10412,327,2825,
2011-09-08_12:40,7521.19,7521.36,7520.76,7520.76,11858,357,2737,
2011-09-08_12:41,7521.88,7523.95,7521.53,7523.95,9892,308,2331,
2011-09-08_12:42,7523.71,7526.67,7523.71,7526.67,8444,294,2124,
2011-09-08_12:43,7527.78,7530.04,7527.78,7530.04,7430,209,1741,
2011-09-08_12:44,7531.07,7532.13,7531.07,7532.13,8345,267,1943,
2011-09-08_12:45,7532.85,7535.62,7532.85,7535.62,9327,246,2035,
2011-09-08_12:46,7535.74,7538.59,7535.74,7538.59,7659,208,1683,
2011-09-08_12:47,7537.28,7538.44,7537.28,7538.44,6641,215,1675,
2011-09-08_12:48,7539.56,7539.91,7539.19,7539.19,6203,198,1498,
2011-09-08_12:49,7539.47,7541.30,7539.47,7541.30,6651,174,1547,
2011-09-08_12:50,7541.41,7541.51,7540.48,7541.51,6367,212,1597,
2011-09-08_12:51,7541.90,7542.19,7541.50,7541.50,7976,267,1873,
2011-09-08_12:52,7541.77,7543.25,7541.77,7543.25,8608,269,1897,
2011-09-08_12:53,7547.78,7554.58,7547.78,7554.58,19265,640,3796,
2011-09-08_12:54,7555.59,7561.16,7555.59,7560.57,17424,518,4143,
2011-09-08_12:55,7560.61,7563.50,7560.61,7562.92,15679,419,3373,
2011-09-08_12:56,7563.08,7563.08,7560.72,7561.05,13350,344,2939,
2011-09-08_12:57,7559.95,7559.95,7557.86,7557.86,8546,262,2331,
2011-09-08_12:58,7556.83,7556.83,7555.62,7556.43,8178,238,1940,
2011-09-08_12:59,7556.72,7556.72,7556.08,7556.34,11028,248,2322,
2011-09-08_13:00,7556.67,7562.86,7556.67,7562.86,19075,575,3648,
2011-09-08_13:01,7567.28,7577.45,7567.28,7577.45,23106,755,5319,
2011-09-08_13:02,7577.62,7578.27,7577.13,7577.13,14824,393,3539,
2011-09-08_13:03,7577.35,7577.70,7576.74,7576.76,16510,503,3990,
2011-09-08_13:04,7576.02,7576.04,7575.12,7575.12,12797,358,2881,
2011-09-08_13:05,7574.07,7575.18,7573.02,7574.46,8846,238,2123,
2011-09-08_13:06,7572.92,7572.92,7571.27,7571.27,9579,259,2476,
2011-09-08_13:07,7573.15,7573.15,7569.73,7570.88,8981,237,2199,
2011-09-08_13:08,7569.62,7569.62,7567.16,7567.16,7988,200,1977,
2011-09-08_13:09,7567.66,7567.66,7564.77,7564.77,9951,256,2418,
2011-09-08_13:10,7563.51,7568.49,7563.51,7568.49,11495,355,2618,
2011-09-08_13:11,7569.56,7572.52,7569.56,7572.52,9675,261,2441,
2011-09-08_13:12,7573.89,7573.89,7571.40,7571.40,9517,273,2287,
2011-09-08_13:13,7572.84,7573.13,7571.15,7571.15,10041,287,2403,
2011-09-08_13:14,7569.94,7569.94,7569.11,7569.11,10965,273,2466,
2011-09-08_13:15,7568.03,7568.03,7564.98,7565.20,10117,275,2461,
2011-09-08_13:16,7562.47,7562.81,7560.69,7560.69,10730,275,2437,
2011-09-08_13:17,7560.35,7560.35,7557.07,7557.07,12747,303,2734,
2011-09-08_13:18,7555.69,7555.69,7554.18,7554.18,12766,346,3271,
2011-09-08_13:19,7552.62,7552.62,7551.84,7552.31,11497,332,2983,
2011-09-08_13:20,7551.50,7551.50,7548.79,7549.75,14378,331,3136,
2011-09-08_13:21,7548.93,7548.93,7548.19,7548.30,16267,407,3927,
2011-09-08_13:22,7547.75,7549.15,7547.75,7549.15,16534,411,3571,
2011-09-08_13:23,7551.72,7552.56,7551.12,7552.08,19407,589,4417,
2011-09-08_13:24,7549.08,7553.33,7549.08,7553.29,17984,557,4315,
2011-09-08_13:25,7551.62,7552.41,7549.89,7552.41,21006,452,4148,
2011-09-08_13:26,7552.41,7552.41,7552.41,7552.41,0,0,0,
2011-09-08_13:27,7552.41,7552.41,7552.41,7552.41,0,0,0,
2011-09-08_13:28,7552.41,7552.41,7552.41,7552.41,0,0,0,
2011-09-08_13:29,7552.41,7552.41,7552.41,7552.41,0,0,0,
2011-09-08_13:30,7552.41,7552.41,7548.37,7548.37,129432,4788,29134,
2011-09-09_09:01,7568.22,7568.22,7554.27,7554.27,62154,2093,19037,
2011-09-09_09:02,7553.50,7554.83,7553.01,7553.45,19407,681,5523,
2011-09-09_09:03,7549.83,7549.83,7547.46,7547.46,19885,633,5118,
2011-09-09_09:04,7548.19,7548.19,7547.76,7547.76,24073,761,5708,
2011-09-09_09:05,7547.13,7548.74,7547.00,7547.44,26086,688,5861,
2011-09-09_09:06,7549.08,7549.14,7547.80,7549.14,23918,626,5486,
2011-09-09_09:07,7549.58,7554.28,7549.58,7554.28,20580,622,4738,
2011-09-09_09:08,7557.49,7561.63,7557.49,7561.63,22045,604,4794,
2011-09-09_09:09,7564.24,7568.93,7564.24,7568.93,22137,732,5174,
2011-09-09_09:10,7571.45,7572.72,7571.45,7572.72,22750,623,5124,
2011-09-09_09:11,7573.77,7574.73,7573.77,7574.55,23331,594,4947,
2011-09-09_09:12,7577.52,7580.69,7577.52,7580.39,22299,593,4879,
2011-09-09_09:13,7580.78,7582.77,7580.78,7582.77,21558,535,4656,
2011-09-09_09:14,7583.32,7583.32,7581.77,7581.77,21522,520,4524,
2011-09-09_09:15,7580.21,7580.21,7577.10,7577.10,22792,591,4964,
2011-09-09_09:16,7575.15,7575.62,7575.15,7575.41,19959,496,4462,
2011-09-09_09:17,7574.16,7574.16,7572.32,7572.53,15707,415,3613,
2011-09-09_09:18,7572.39,7572.39,7570.49,7570.49,15305,418,3407,
2011-09-09_09:19,7569.20,7570.34,7568.60,7568.60,13032,358,3320,
2011-09-09_09:20,7569.47,7569.47,7566.89,7566.96,13585,408,3393,
2011-09-09_09:21,7564.92,7564.98,7564.16,7564.16,13995,370,3671,
2011-09-09_09:22,7564.34,7564.34,7562.97,7563.25,13516,388,3706,
2011-09-09_09:23,7564.76,7567.13,7564.76,7567.13,13931,401,3532,
2011-09-09_09:24,7568.02,7569.59,7568.02,7569.59,14326,421,3212,
2011-09-09_09:25,7571.06,7571.46,7570.53,7570.53,11877,342,3038,
2011-09-09_09:26,7572.03,7573.69,7571.64,7573.69,16299,429,3471,
2011-09-09_09:27,7577.39,7587.35,7577.39,7587.35,22740,697,5146,
2011-09-09_09:28,7590.70,7595.72,7590.70,7595.72,21338,709,5276,
2011-09-09_09:29,7597.47,7600.82,7597.47,7599.63,25494,838,5478,
2011-09-09_09:30,7599.38,7600.28,7599.38,7599.82,19532,597,4735,
2011-09-09_09:31,7600.57,7602.29,7600.57,7602.20,17943,538,4537,
2011-09-09_09:32,7600.23,7600.90,7595.88,7595.88,14726,415,3635,
2011-09-09_09:33,7596.36,7596.36,7592.88,7592.88,12303,346,3110,
2011-09-09_09:34,7591.32,7591.61,7590.97,7591.04,11626,291,2600,
2011-09-09_09:35,7590.23,7590.23,7587.79,7588.21,10369,266,2678,
2011-09-09_09:36,7588.25,7589.62,7586.36,7589.62,9276,262,2426,
2011-09-09_09:37,7589.51,7592.90,7589.51,7592.48,11943,328,3012,
2011-09-09_09:38,7592.25,7594.09,7592.25,7592.93,8032,236,2357,
2011-09-09_09:39,7592.35,7592.35,7589.92,7589.92,9440,233,2343,
2011-09-09_09:40,7588.37,7588.37,7586.24,7586.24,11285,262,2562,
2011-09-09_09:41,7587.12,7587.12,7584.49,7584.70,10043,233,2301,
2011-09-09_09:42,7583.72,7583.72,7582.27,7582.27,8675,228,2150,
2011-09-09_09:43,7582.90,7582.90,7580.68,7581.30,8848,205,2190,
2011-09-09_09:44,7579.31,7579.31,7577.05,7577.05,9079,229,2077,
2011-09-09_09:45,7578.55,7578.55,7575.64,7575.77,8502,255,2150,
2011-09-09_09:46,7575.64,7575.64,7574.41,7574.41,8776,238,2140,
2011-09-09_09:47,7574.90,7576.35,7574.90,7575.68,7196,213,1926,
2011-09-09_09:48,7575.50,7575.50,7574.82,7574.82,9154,237,2120,
2011-09-09_09:49,7574.98,7583.54,7574.98,7583.54,13020,382,3061,
2011-09-09_09:50,7587.93,7593.17,7587.93,7592.14,14847,458,3732,
2011-09-09_09:51,7595.65,7595.65,7592.24,7592.55,14935,367,3312,
2011-09-09_09:52,7592.82,7592.82,7591.79,7592.33,12297,396,3177,
2011-09-09_09:53,7591.58,7591.58,7590.71,7590.82,12668,314,2754,
2011-09-09_09:54,7590.53,7590.77,7589.00,7589.00,8240,246,2266,
2011-09-09_09:55,7588.93,7589.45,7587.97,7589.45,9185,246,2435,
2011-09-09_09:56,7589.61,7590.69,7589.61,7590.69,10135,287,2749,
2011-09-09_09:57,7590.97,7602.38,7590.97,7602.38,12099,447,3319,
2011-09-09_09:58,7600.42,7615.48,7600.42,7615.48,26627,852,6020,
2011-09-09_09:59,7619.03,7626.81,7619.03,7626.81,33218,1323,7568,
2011-09-09_10:00,7631.69,7633.83,7631.69,7632.24,27861,949,6493,
2011-09-09_10:01,7632.06,7637.23,7632.06,7637.23,31752,947,6729,
2011-09-09_10:02,7640.34,7640.55,7638.34,7638.34,24740,724,5355,
2011-09-09_10:03,7637.37,7637.37,7633.81,7633.81,19220,592,4365,
2011-09-09_10:04,7630.44,7634.31,7630.44,7631.67,16081,529,3905,
2011-09-09_10:05,7628.93,7628.93,7626.52,7626.52,12619,354,3082,
2011-09-09_10:06,7629.60,7637.33,7629.60,7637.33,16085,523,4123,
2011-09-09_10:07,7642.29,7644.21,7642.21,7644.21,20629,674,4772,
2011-09-09_10:08,7642.66,7648.72,7642.66,7648.72,17649,552,3958,
2011-09-09_10:09,7651.27,7651.27,7646.86,7648.29,16335,557,4052,
2011-09-09_10:10,7647.07,7647.07,7643.19,7643.19,14031,404,3303,
2011-09-09_10:11,7642.49,7644.47,7642.49,7644.47,12897,394,3449,
2011-09-09_10:12,7645.30,7645.38,7644.73,7644.73,14679,376,3388,
2011-09-09_10:13,7645.67,7645.67,7643.77,7644.81,10813,338,3189,
2011-09-09_10:14,7643.47,7643.47,7642.50,7643.05,13069,404,3370,
2011-09-09_10:15,7639.53,7643.02,7639.53,7641.05,11459,298,3048,
2011-09-09_10:16,7640.15,7640.84,7640.12,7640.62,14412,326,3425,
2011-09-09_10:17,7640.50,7641.43,7639.18,7641.43,14342,352,3262,
2011-09-09_10:18,7639.55,7640.32,7638.99,7639.39,11231,329,2910,
2011-09-09_10:19,7638.59,7638.59,7637.26,7637.26,14222,346,3519,
2011-09-09_10:20,7637.58,7637.58,7633.57,7633.57,9512,277,2866,
2011-09-09_10:21,7632.26,7636.52,7631.70,7636.10,9754,290,2644,
2011-09-09_10:22,7634.12,7634.13,7632.40,7632.40,10587,294,2678,
2011-09-09_10:23,7638.84,7638.84,7632.63,7632.63,10126,290,2601,
2011-09-09_10:24,7633.36,7641.32,7633.36,7641.32,10858,348,2900,
2011-09-09_10:25,7640.91,7643.30,7640.91,7642.18,15063,420,3409,
2011-09-09_10:26,7641.63,7642.45,7641.63,7641.82,9803,294,2824,
2011-09-09_10:27,7642.68,7642.68,7641.67,7641.80,8635,229,2427,
2011-09-09_10:28,7641.67,7641.75,7639.93,7639.93,9564,252,2614,
2011-09-09_10:29,7640.75,7641.73,7640.75,7640.91,9461,263,2766,
2011-09-09_10:30,7640.25,7640.30,7639.32,7639.77,9118,213,2491,
2011-09-09_10:31,7639.63,7641.16,7639.63,7641.11,14172,322,3131,
2011-09-09_10:32,7641.56,7641.64,7640.85,7641.64,8179,222,2296,
2011-09-09_10:33,7641.68,7641.68,7638.18,7638.18,9002,282,2177,
2011-09-09_10:34,7636.71,7636.71,7631.40,7631.40,10535,314,2530,
2011-09-09_10:35,7631.27,7631.27,7628.63,7628.63,11808,320,2429,
2011-09-09_10:36,7626.09,7630.73,7626.09,7630.29,11048,267,2577,
2011-09-09_10:37,7627.34,7627.34,7626.20,7626.38,7921,256,2208,
2011-09-09_10:38,7625.24,7633.91,7625.24,7632.76,9139,270,2472,
2011-09-09_10:39,7630.17,7631.64,7630.17,7631.64,8049,231,2180,
2011-09-09_10:40,7632.48,7632.48,7629.87,7630.01,8053,216,2275,
2011-09-09_10:41,7632.20,7632.20,7631.35,7631.89,8064,226,2652,
2011-09-09_10:42,7633.77,7634.36,7633.77,7634.32,7625,211,2296,
2011-09-09_10:43,7633.59,7634.27,7632.31,7632.31,9121,284,2700,
2011-09-09_10:44,7634.62,7637.27,7634.62,7637.27,9993,342,3092,
2011-09-09_10:45,7634.21,7639.03,7634.21,7639.03,9931,306,2866,
2011-09-09_10:46,7636.54,7637.74,7636.54,7637.74,12257,309,3129,
2011-09-09_10:47,7638.96,7638.96,7637.56,7637.71,10059,251,2709,
2011-09-09_10:48,7641.31,7641.31,7636.10,7636.14,9868,267,2805,
2011-09-09_10:49,7634.42,7634.42,7631.29,7631.34,9937,204,2209,
2011-09-09_10:50,7631.87,7631.87,7629.72,7629.72,9295,225,2221,
2011-09-09_10:51,7632.15,7632.15,7629.89,7629.89,10339,174,1867,
2011-09-09_10:52,7629.71,7630.61,7629.71,7630.61,9883,186,1879,
2011-09-09_10:53,7627.83,7628.61,7627.83,7628.40,9923,240,2165,
2011-09-09_10:54,7627.80,7628.22,7627.60,7628.15,7513,204,2089,
2011-09-09_10:55,7627.97,7628.68,7627.79,7627.79,8161,207,1726,
2011-09-09_10:56,7628.57,7628.57,7626.82,7627.02,8658,207,1830,
2011-09-09_10:57,7626.60,7626.79,7626.53,7626.53,7676,202,1813,
2011-09-09_10:58,7626.71,7633.65,7625.30,7633.65,8492,247,2178,
2011-09-09_10:59,7632.82,7635.87,7632.82,7635.87,11323,313,2538,
2011-09-09_11:00,7638.32,7638.32,7635.46,7635.46,11839,282,2603,
2011-09-09_11:01,7634.52,7635.08,7633.82,7633.82,10704,211,1925,
2011-09-09_11:02,7634.71,7635.40,7634.42,7635.40,8716,271,2016,
2011-09-09_11:03,7635.47,7635.47,7633.90,7633.90,9975,229,1926,
2011-09-09_11:04,7634.79,7635.93,7633.06,7633.06,7898,305,1926,
2011-09-09_11:05,7633.97,7634.60,7632.71,7632.71,8244,275,1872,
2011-09-09_11:06,7632.72,7633.23,7632.53,7632.86,6895,245,1889,
2011-09-09_11:07,7632.30,7633.08,7632.07,7632.47,7996,221,1968,
2011-09-09_11:08,7632.66,7632.66,7630.10,7630.10,9065,229,2138,
2011-09-09_11:09,7630.75,7630.97,7629.51,7630.97,8484,187,2022,
2011-09-09_11:10,7628.91,7630.26,7628.91,7629.71,6798,181,1752,
2011-09-09_11:11,7629.21,7629.32,7628.27,7628.27,7095,199,1729,
2011-09-09_11:12,7628.94,7628.94,7627.30,7627.30,6973,230,1964,
2011-09-09_11:13,7627.39,7628.33,7627.39,7627.99,8828,246,2182,
2011-09-09_11:14,7626.58,7627.30,7624.26,7624.26,6800,176,1841,
2011-09-09_11:15,7627.33,7627.33,7625.44,7625.51,6665,176,1762,
2011-09-09_11:16,7623.01,7624.05,7623.01,7623.89,5196,202,1518,
2011-09-09_11:17,7622.95,7624.14,7622.95,7624.06,7641,239,1736,
2011-09-09_11:18,7622.72,7622.72,7620.99,7621.58,7895,250,1827,
2011-09-09_11:19,7620.97,7621.30,7620.68,7620.68,10183,355,2066,
2011-09-09_11:20,7621.20,7623.82,7621.20,7623.68,8859,274,1807,
2011-09-09_11:21,7623.40,7624.24,7623.08,7623.08,7955,217,1657,
2011-09-09_11:22,7622.33,7623.92,7622.32,7623.35,7403,189,1590,
2011-09-09_11:23,7623.85,7623.85,7622.96,7623.05,9639,220,1848,
2011-09-09_11:24,7623.37,7623.97,7623.27,7623.97,7897,274,1979,
2011-09-09_11:25,7625.62,7626.37,7625.62,7626.37,8385,275,2171,
2011-09-09_11:26,7627.00,7627.00,7624.96,7624.96,7658,238,1841,
2011-09-09_11:27,7625.44,7625.59,7625.21,7625.21,7754,293,2007,
2011-09-09_11:28,7625.46,7626.12,7625.46,7626.12,8025,318,1905,
2011-09-09_11:29,7625.83,7627.88,7625.83,7627.88,6140,206,1824,
2011-09-09_11:30,7628.35,7628.43,7627.79,7628.43,6045,170,1710,
2011-09-09_11:31,7627.01,7628.42,7627.01,7628.42,7150,203,1596,
2011-09-09_11:32,7627.81,7627.81,7614.08,7614.08,20660,738,4070,
2011-09-09_11:33,7612.12,7612.12,7606.88,7606.88,17769,534,4262,
2011-09-09_11:34,7602.79,7602.79,7597.09,7597.09,20999,622,4777,
2011-09-09_11:35,7595.95,7596.42,7595.07,7596.42,15252,398,3350,
2011-09-09_11:36,7597.51,7597.96,7597.51,7597.82,10447,304,2501,
2011-09-09_11:37,7597.05,7597.56,7596.96,7597.56,9845,302,2282,
2011-09-09_11:38,7597.51,7598.01,7597.17,7597.27,8473,263,2112,
2011-09-09_11:39,7598.53,7599.92,7598.15,7599.92,8349,199,1944,
2011-09-09_11:40,7600.29,7603.42,7600.29,7601.80,6026,146,1503,
2011-09-09_11:41,7598.17,7600.40,7598.17,7600.03,6020,171,1629,
2011-09-09_11:42,7600.57,7600.87,7600.46,7600.63,5050,154,1418,
2011-09-09_11:43,7601.09,7603.03,7601.09,7603.03,4877,133,1269,
2011-09-09_11:44,7599.69,7600.08,7598.20,7598.20,6595,226,1675,
2011-09-09_11:45,7599.11,7599.93,7598.52,7599.93,4795,155,1457,
2011-09-09_11:46,7600.30,7600.30,7599.37,7599.66,5680,163,1556,
2011-09-09_11:47,7600.96,7600.96,7599.77,7599.77,5658,214,1516,
2011-09-09_11:48,7598.39,7598.39,7594.59,7594.59,12723,401,2576,
2011-09-09_11:49,7593.78,7593.78,7585.91,7585.91,12679,433,2886,
2011-09-09_11:50,7585.33,7585.33,7581.66,7581.66,13575,388,3106,
2011-09-09_11:51,7582.12,7582.45,7582.12,7582.26,11044,307,2565,
2011-09-09_11:52,7583.24,7585.95,7582.90,7585.95,9085,233,2204,
2011-09-09_11:53,7586.01,7587.77,7586.01,7587.77,7376,184,1746,
2011-09-09_11:54,7587.32,7587.32,7586.30,7586.30,6369,158,1663,
2011-09-09_11:55,7586.52,7587.03,7584.58,7584.58,6416,159,1482,
2011-09-09_11:56,7585.71,7586.68,7585.71,7586.19,7328,177,1583,
2011-09-09_11:57,7585.78,7587.45,7585.78,7586.86,6398,167,1594,
2011-09-09_11:58,7586.44,7587.41,7586.37,7587.41,6372,194,1657,
2011-09-09_11:59,7587.76,7587.76,7586.97,7587.49,6162,176,1638,
2011-09-09_12:00,7587.00,7587.00,7585.84,7586.91,5954,130,1328,
2011-09-09_12:01,7586.46,7587.27,7585.92,7585.92,5862,156,1530,
2011-09-09_12:02,7586.21,7586.34,7584.56,7584.56,6237,161,1429,
2011-09-09_12:03,7585.27,7585.27,7581.64,7581.64,7681,240,1706,
2011-09-09_12:04,7580.09,7580.09,7578.23,7578.23,10560,305,2122,
2011-09-09_12:05,7576.98,7577.65,7576.03,7576.03,9972,286,2080,
2011-09-09_12:06,7574.48,7574.48,7565.15,7565.15,19846,628,4449,
2011-09-09_12:07,7566.27,7567.30,7565.55,7565.66,11521,338,2772,
2011-09-09_12:08,7566.36,7566.36,7564.95,7564.95,10785,277,2652,
2011-09-09_12:09,7565.78,7566.68,7564.89,7564.89,8155,227,2102,
2011-09-09_12:10,7564.02,7566.38,7564.02,7566.38,8628,229,2273,
2011-09-09_12:11,7566.41,7567.63,7565.89,7567.63,8423,204,1871,
2011-09-09_12:12,7566.98,7569.65,7566.98,7569.65,6690,176,1657,
2011-09-09_12:13,7569.97,7571.13,7569.89,7571.13,5771,154,1607,
2011-09-09_12:14,7572.39,7574.63,7572.39,7574.63,6477,195,1702,
2011-09-09_12:15,7575.69,7577.31,7575.69,7577.31,5606,130,1386,
2011-09-09_12:16,7578.63,7578.63,7577.11,7577.16,4486,137,1498,
2011-09-09_12:17,7579.33,7580.11,7579.33,7580.11,4559,120,1234,
2011-09-09_12:18,7580.31,7580.31,7577.69,7578.28,4701,152,1436,
2011-09-09_12:19,7579.51,7579.51,7577.37,7578.94,5996,188,1684,
2011-09-09_12:20,7579.60,7579.60,7576.88,7577.11,5090,150,1496,
2011-09-09_12:21,7578.38,7578.38,7577.14,7577.14,5689,142,1520,
2011-09-09_12:22,7575.32,7575.32,7571.48,7571.48,8541,237,2193,
2011-09-09_12:23,7570.75,7570.75,7566.45,7566.45,7666,225,2049,
2011-09-09_12:24,7567.43,7567.43,7565.15,7565.99,6559,170,1726,
2011-09-09_12:25,7565.05,7565.05,7562.01,7562.01,11041,330,2482,
2011-09-09_12:26,7562.41,7562.41,7561.70,7561.99,8478,232,1987,
2011-09-09_12:27,7562.83,7563.07,7562.83,7563.04,7162,187,1918,
2011-09-09_12:28,7562.68,7564.14,7562.68,7564.14,6702,207,1789,
2011-09-09_12:29,7563.87,7567.01,7563.87,7567.01,7457,177,1681,
2011-09-09_12:30,7567.80,7568.90,7567.63,7568.90,5958,128,1424,
2011-09-09_12:31,7570.05,7570.05,7569.72,7569.88,5695,168,1508,
2011-09-09_12:32,7570.08,7571.58,7570.08,7571.57,5633,135,1440,
2011-09-09_12:33,7573.46,7575.55,7573.46,7574.62,7007,153,1465,
2011-09-09_12:34,7574.12,7576.07,7574.12,7576.07,5345,143,1448,
2011-09-09_12:35,7577.17,7581.57,7577.17,7581.57,5725,157,1506,
2011-09-09_12:36,7582.75,7582.75,7581.69,7581.97,5985,132,1484,
2011-09-09_12:37,7583.24,7584.28,7583.06,7584.28,6147,179,1567,
2011-09-09_12:38,7588.04,7588.04,7584.65,7584.95,7530,191,1747,
2011-09-09_12:39,7584.06,7584.11,7583.57,7584.11,7074,169,1729,
2011-09-09_12:40,7581.83,7583.42,7581.83,7583.42,5238,140,1609,
2011-09-09_12:41,7581.55,7582.05,7579.52,7579.52,6209,165,1777,
2011-09-09_12:42,7579.33,7583.00,7579.33,7583.00,6038,156,1674,
2011-09-09_12:43,7583.21,7583.21,7580.91,7580.91,6421,166,1807,
2011-09-09_12:44,7582.77,7583.92,7582.77,7583.81,5860,146,1755,
2011-09-09_12:45,7584.83,7586.08,7584.83,7586.08,8202,247,2070,
2011-09-09_12:46,7586.70,7587.16,7586.70,7587.16,7468,209,1954,
2011-09-09_12:47,7589.57,7590.29,7589.57,7589.94,9211,222,2161,
2011-09-09_12:48,7589.45,7591.72,7589.45,7590.73,7566,219,1995,
2011-09-09_12:49,7589.80,7590.73,7589.80,7590.73,5937,157,1583,
2011-09-09_12:50,7591.30,7591.35,7591.06,7591.08,6252,160,1675,
2011-09-09_12:51,7591.97,7591.97,7588.67,7588.67,5621,162,1631,
2011-09-09_12:52,7591.05,7591.05,7586.68,7586.85,6468,173,1849,
2011-09-09_12:53,7585.77,7586.86,7585.77,7585.92,7113,213,2045,
2011-09-09_12:54,7585.77,7585.77,7583.71,7584.20,6833,182,1860,
2011-09-09_12:55,7583.68,7584.32,7583.46,7583.81,5361,140,1694,
2011-09-09_12:56,7584.32,7585.97,7584.32,7585.97,5628,151,1529,
2011-09-09_12:57,7586.06,7587.22,7585.87,7586.80,5872,161,1581,
2011-09-09_12:58,7587.15,7587.36,7586.61,7586.61,6064,147,1509,
2011-09-09_12:59,7586.75,7588.75,7586.75,7588.26,8427,187,1780,
2011-09-09_13:00,7588.91,7589.52,7588.37,7589.52,7120,151,1606,
2011-09-09_13:01,7589.33,7599.43,7589.33,7599.43,16496,492,2967,
2011-09-09_13:02,7605.03,7606.30,7604.55,7605.23,13515,392,2911,
2011-09-09_13:03,7605.63,7607.65,7605.63,7607.65,11846,331,2663,
2011-09-09_13:04,7606.65,7609.31,7605.38,7609.31,14655,326,2708,
2011-09-09_13:05,7607.90,7607.90,7606.70,7606.70,10511,232,2349,
2011-09-09_13:06,7606.33,7606.33,7605.46,7605.46,9658,223,2233,
2011-09-09_13:07,7603.30,7605.87,7603.30,7603.62,8993,245,2313,
2011-09-09_13:08,7603.70,7603.98,7603.34,7603.98,9068,232,2220,
2011-09-09_13:09,7603.95,7603.95,7601.87,7602.65,9592,188,2089,
2011-09-09_13:10,7602.74,7602.74,7601.26,7602.13,8918,221,2301,
2011-09-09_13:11,7602.24,7602.24,7600.99,7600.99,8005,243,2387,
2011-09-09_13:12,7600.74,7601.12,7600.43,7600.88,9509,213,2221,
2011-09-09_13:13,7600.22,7600.69,7599.01,7599.01,9456,249,2336,
2011-09-09_13:14,7599.25,7600.74,7599.25,7599.98,8658,257,2345,
2011-09-09_13:15,7600.02,7600.02,7597.25,7597.25,11508,306,2496,
2011-09-09_13:16,7597.97,7597.97,7596.39,7597.10,10358,293,2666,
2011-09-09_13:17,7597.80,7597.80,7595.77,7596.30,10793,305,2661,
2011-09-09_13:18,7596.56,7597.18,7596.56,7596.77,10988,316,2698,
2011-09-09_13:19,7597.30,7599.99,7597.30,7599.22,11351,328,2682,
2011-09-09_13:20,7598.87,7600.68,7598.87,7600.38,11293,363,3056,
2011-09-09_13:21,7599.69,7601.19,7599.31,7601.19,14857,405,3525,
2011-09-09_13:22,7601.52,7601.52,7600.25,7601.12,16789,528,3583,
2011-09-09_13:23,7601.98,7602.40,7600.05,7600.05,16623,516,4222,
2011-09-09_13:24,7601.34,7601.58,7601.34,7601.58,17772,479,4370,
2011-09-09_13:25,7599.42,7603.32,7599.42,7602.66,18205,416,3960,
2011-09-09_13:26,7602.66,7602.66,7602.66,7602.66,0,0,0,
2011-09-09_13:27,7602.66,7602.66,7602.66,7602.66,0,0,0,
2011-09-09_13:28,7602.66,7602.66,7602.66,7602.66,0,0,0,
2011-09-09_13:29,7602.66,7602.66,7602.66,7602.66,0,0,0,
2011-09-09_13:30,7602.66,7610.57,7602.66,7610.57,131017,4954,29749,
2011-09-13_09:01,7530.00,7530.00,7524.96,7524.97,81698,2947,21601,
2011-09-13_09:02,7523.32,7525.33,7523.32,7525.33,26181,988,7204,
2011-09-13_09:03,7525.49,7530.09,7525.49,7530.09,27412,940,7280,
2011-09-13_09:04,7533.20,7536.17,7533.09,7536.17,31363,943,7075,
2011-09-13_09:05,7537.98,7538.04,7536.75,7536.75,26760,697,5942,
2011-09-13_09:06,7535.47,7535.47,7529.53,7529.53,28438,698,5833,
2011-09-13_09:07,7527.05,7527.05,7519.46,7519.46,25252,638,5583,
2011-09-13_09:08,7516.27,7516.27,7508.98,7508.98,27070,707,5798,
2011-09-13_09:09,7506.94,7506.94,7500.37,7500.37,31351,877,7077,
2011-09-13_09:10,7497.11,7497.11,7494.38,7494.38,32995,840,6907,
2011-09-13_09:11,7495.63,7500.34,7495.63,7499.93,30906,881,6853,
2011-09-13_09:12,7501.68,7505.14,7501.68,7504.16,29069,765,6360,
2011-09-13_09:13,7505.98,7506.65,7505.03,7506.65,26442,678,5573,
2011-09-13_09:14,7507.20,7507.20,7505.06,7505.10,23073,592,5016,
2011-09-13_09:15,7503.02,7505.28,7503.02,7504.65,22839,524,4674,
2011-09-13_09:16,7505.72,7505.72,7502.53,7502.53,20519,517,4627,
2011-09-13_09:17,7496.50,7496.50,7483.17,7483.17,38489,936,7026,
2011-09-13_09:18,7479.09,7479.09,7472.65,7472.65,33300,938,6802,
2011-09-13_09:19,7471.38,7471.38,7469.40,7469.60,30577,782,6262,
2011-09-13_09:20,7467.68,7469.49,7467.68,7468.87,26209,611,5327,
2011-09-13_09:21,7470.35,7472.17,7470.35,7472.17,25857,619,5209,
2011-09-13_09:22,7472.80,7475.53,7472.80,7474.59,22705,610,4617,
2011-09-13_09:23,7477.70,7480.09,7476.95,7480.09,21053,558,4312,
2011-09-13_09:24,7480.92,7485.26,7480.92,7485.26,18339,420,3889,
2011-09-13_09:25,7483.24,7485.20,7483.24,7485.20,16492,376,3745,
2011-09-13_09:26,7486.25,7487.02,7486.03,7487.02,16749,326,3451,
2011-09-13_09:27,7486.08,7487.87,7486.08,7487.87,15750,313,3326,
2011-09-13_09:28,7488.39,7491.90,7488.39,7491.90,15407,363,3150,
2011-09-13_09:29,7493.81,7497.90,7493.81,7497.90,14002,343,3431,
2011-09-13_09:30,7498.60,7500.53,7498.60,7500.53,15045,458,3485,
2011-09-13_09:31,7496.43,7496.43,7488.79,7488.79,19009,542,4526,
2011-09-13_09:32,7490.00,7490.00,7487.71,7487.71,11712,303,2920,
2011-09-13_09:33,7487.36,7489.03,7487.36,7487.54,10638,296,2396,
2011-09-13_09:34,7489.50,7489.57,7488.87,7488.99,8056,209,2050,
2011-09-13_09:35,7487.13,7487.83,7487.13,7487.37,9112,250,2027,
2011-09-13_09:36,7486.65,7487.53,7486.65,7487.53,9482,252,1998,
2011-09-13_09:37,7488.36,7488.36,7487.58,7488.18,11448,386,2458,
2011-09-13_09:38,7490.43,7492.19,7490.43,7491.45,12023,329,2403,
2011-09-13_09:39,7491.80,7492.47,7490.87,7492.36,10255,290,2272,
2011-09-13_09:40,7490.66,7490.97,7490.66,7490.86,10661,294,2446,
2011-09-13_09:41,7490.90,7491.06,7490.86,7491.03,11895,326,2712,
2011-09-13_09:42,7491.78,7491.78,7490.35,7490.86,12661,275,2439,
2011-09-13_09:43,7492.41,7492.41,7490.98,7490.98,13653,355,2526,
2011-09-13_09:44,7491.90,7493.00,7491.90,7493.00,8246,233,1983,
2011-09-13_09:45,7493.22,7493.43,7492.58,7493.43,8767,204,1917,
2011-09-13_09:46,7489.10,7489.10,7475.50,7475.50,32725,879,6722,
2011-09-13_09:47,7469.56,7469.56,7462.01,7462.01,28224,757,5849,
2011-09-13_09:48,7460.18,7460.18,7455.95,7455.95,24936,647,5042,
2011-09-13_09:49,7454.04,7454.04,7452.20,7452.28,20515,609,4581,
2011-09-13_09:50,7453.19,7454.81,7453.19,7453.67,14784,351,3357,
2011-09-13_09:51,7454.12,7455.27,7452.22,7452.22,16696,442,3825,
2011-09-13_09:52,7451.58,7451.58,7449.98,7449.98,20343,519,4222,
2011-09-13_09:53,7448.14,7450.08,7448.14,7448.82,17164,409,3648,
2011-09-13_09:54,7449.61,7452.71,7449.61,7452.55,16045,367,3137,
2011-09-13_09:55,7453.57,7453.57,7452.33,7452.85,11542,285,2469,
2011-09-13_09:56,7453.69,7454.14,7453.56,7453.77,11664,298,2668,
2011-09-13_09:57,7454.47,7455.07,7454.24,7454.24,10308,261,2256,
2011-09-13_09:58,7453.99,7453.99,7451.74,7451.85,11533,349,2683,
2011-09-13_09:59,7451.64,7452.35,7451.25,7451.25,9676,315,2136,
2011-09-13_10:00,7453.25,7454.56,7453.25,7454.25,8407,237,2144,
2011-09-13_10:01,7454.71,7456.17,7454.71,7456.17,9236,291,2162,
2011-09-13_10:02,7456.74,7458.01,7456.74,7458.01,10429,268,2333,
2011-09-13_10:03,7458.93,7460.34,7458.93,7460.29,10002,265,2258,
2011-09-13_10:04,7462.01,7463.30,7462.01,7463.30,9536,255,2230,
2011-09-13_10:05,7461.32,7461.98,7461.32,7461.65,8363,230,2345,
2011-09-13_10:06,7459.86,7459.86,7458.25,7458.31,9189,216,2251,
2011-09-13_10:07,7458.90,7458.90,7456.28,7457.01,9631,193,1862,
2011-09-13_10:08,7456.51,7456.51,7454.04,7454.04,11600,336,2476,
2011-09-13_10:09,7451.63,7451.63,7447.94,7447.94,15214,423,3033,
2011-09-13_10:10,7446.78,7446.78,7443.23,7443.23,11641,306,2575,
2011-09-13_10:11,7444.35,7444.70,7444.30,7444.56,10210,236,2205,
2011-09-13_10:12,7445.19,7445.19,7443.47,7443.47,14901,369,3483,
2011-09-13_10:13,7446.42,7446.71,7446.01,7446.71,10462,250,2346,
2011-09-13_10:14,7447.39,7449.27,7447.39,7449.27,10738,244,2363,
2011-09-13_10:15,7451.28,7452.44,7451.28,7452.44,9183,254,2141,
2011-09-13_10:16,7452.44,7453.65,7452.44,7453.65,8168,197,1992,
2011-09-13_10:17,7454.95,7454.95,7453.78,7454.91,7713,168,1681,
2011-09-13_10:18,7455.83,7456.36,7455.68,7455.68,6804,193,1634,
2011-09-13_10:19,7455.40,7456.27,7455.40,7455.84,8946,211,1753,
2011-09-13_10:20,7456.51,7456.51,7453.54,7453.54,8988,250,2199,
2011-09-13_10:21,7450.48,7451.02,7449.65,7451.02,13042,347,3341,
2011-09-13_10:22,7449.55,7449.55,7446.79,7447.73,9039,280,2418,
2011-09-13_10:23,7447.93,7448.62,7445.47,7445.47,8833,249,2066,
2011-09-13_10:24,7447.39,7447.39,7444.77,7444.77,10207,323,2555,
2011-09-13_10:25,7444.04,7444.04,7440.79,7441.17,12044,340,2772,
2011-09-13_10:26,7440.05,7440.24,7439.92,7439.92,7277,187,1909,
2011-09-13_10:27,7440.20,7440.28,7439.21,7439.63,7864,215,1986,
2011-09-13_10:28,7438.61,7440.78,7438.61,7440.78,8074,197,1933,
2011-09-13_10:29,7439.35,7441.63,7439.35,7441.63,8124,193,1994,
2011-09-13_10:30,7441.59,7443.82,7441.59,7443.82,7632,189,1886,
2011-09-13_10:31,7445.10,7445.48,7445.10,7445.48,7594,196,1780,
2011-09-13_10:32,7446.45,7448.98,7446.45,7448.98,7422,221,1827,
2011-09-13_10:33,7448.98,7450.32,7448.98,7450.30,8507,176,1614,
2011-09-13_10:34,7450.96,7452.98,7450.96,7452.98,8711,217,1660,
2011-09-13_10:35,7452.84,7452.84,7450.92,7451.01,6990,150,1645,
2011-09-13_10:36,7450.43,7450.64,7450.10,7450.10,6865,176,2012,
2011-09-13_10:37,7449.06,7449.48,7448.10,7448.12,5877,167,1694,
2011-09-13_10:38,7448.38,7450.84,7448.38,7450.84,4842,166,1423,
2011-09-13_10:39,7450.71,7451.74,7450.71,7451.31,6337,130,1398,
2011-09-13_10:40,7451.73,7452.48,7451.00,7452.48,7419,157,1692,
2011-09-13_10:41,7452.07,7452.07,7449.72,7450.09,6604,172,1788,
2011-09-13_10:42,7450.64,7452.58,7450.64,7452.58,7277,169,1682,
2011-09-13_10:43,7453.43,7453.43,7451.94,7451.97,7594,199,1860,
2011-09-13_10:44,7452.70,7452.70,7452.21,7452.56,5590,152,1532,
2011-09-13_10:45,7453.47,7453.67,7453.13,7453.67,9349,230,1928,
2011-09-13_10:46,7454.79,7455.99,7453.92,7455.99,8557,231,2007,
2011-09-13_10:47,7455.82,7456.40,7455.69,7456.40,11988,319,2686,
2011-09-13_10:48,7454.47,7454.47,7453.40,7453.40,8340,210,2289,
2011-09-13_10:49,7452.76,7454.25,7452.06,7452.70,7162,220,1988,
2011-09-13_10:50,7453.94,7454.18,7453.46,7454.18,6063,186,1595,
2011-09-13_10:51,7455.57,7456.97,7455.57,7456.76,5424,173,1543,
2011-09-13_10:52,7457.06,7457.56,7456.73,7457.56,5450,148,1427,
2011-09-13_10:53,7457.55,7460.12,7457.55,7458.70,6273,140,1385,
2011-09-13_10:54,7458.94,7458.94,7457.87,7458.03,8114,214,1866,
2011-09-13_10:55,7453.66,7453.71,7452.71,7452.71,7205,173,1856,
2011-09-13_10:56,7451.92,7451.92,7450.14,7450.14,10814,296,2697,
2011-09-13_10:57,7449.72,7449.72,7448.82,7448.82,8111,185,1895,
2011-09-13_10:58,7448.61,7448.61,7446.44,7447.01,11371,317,2985,
2011-09-13_10:59,7445.69,7446.39,7445.69,7445.77,7137,205,1849,
2011-09-13_11:00,7445.18,7446.68,7445.18,7446.68,10125,255,1830,
2011-09-13_11:01,7445.31,7446.30,7445.31,7446.17,7451,188,1686,
2011-09-13_11:02,7446.30,7446.30,7445.16,7445.16,6375,172,1564,
2011-09-13_11:03,7445.14,7445.18,7444.73,7445.18,5724,190,1471,
2011-09-13_11:04,7446.12,7446.12,7445.66,7445.76,5383,153,1388,
2011-09-13_11:05,7445.60,7446.17,7445.60,7446.17,5594,168,1422,
2011-09-13_11:06,7446.84,7446.95,7446.66,7446.90,5531,156,1258,
2011-09-13_11:07,7446.58,7449.17,7446.58,7448.24,5166,123,1221,
2011-09-13_11:08,7449.24,7450.00,7449.24,7449.61,5350,146,1468,
2011-09-13_11:09,7450.52,7450.90,7450.38,7450.90,6474,184,1586,
2011-09-13_11:10,7450.35,7450.64,7450.21,7450.39,5189,137,1283,
2011-09-13_11:11,7450.77,7451.12,7450.56,7451.12,7156,179,1461,
2011-09-13_11:12,7451.50,7452.24,7451.47,7451.47,5492,135,1319,
2011-09-13_11:13,7452.33,7452.76,7452.33,7452.48,4372,117,1127,
2011-09-13_11:14,7453.66,7454.44,7453.63,7454.44,4677,119,1254,
2011-09-13_11:15,7454.16,7455.88,7454.16,7455.88,5975,193,1546,
2011-09-13_11:16,7455.23,7456.34,7455.23,7455.38,5191,154,1455,
2011-09-13_11:17,7456.51,7456.51,7455.23,7455.43,4838,153,1450,
2011-09-13_11:18,7455.79,7457.26,7455.79,7457.26,5550,146,1371,
2011-09-13_11:19,7457.37,7457.37,7455.57,7455.57,6146,171,1411,
2011-09-13_11:20,7457.08,7459.31,7457.08,7457.59,8705,185,1524,
2011-09-13_11:21,7458.52,7458.94,7457.92,7458.94,5597,141,1518,
2011-09-13_11:22,7456.89,7458.85,7456.89,7458.85,6493,232,1811,
2011-09-13_11:23,7457.70,7457.99,7457.59,7457.99,6583,193,1616,
2011-09-13_11:24,7458.42,7459.42,7458.39,7459.24,7155,177,1550,
2011-09-13_11:25,7457.00,7457.00,7456.18,7456.18,7027,210,1743,
2011-09-13_11:26,7457.00,7457.09,7456.56,7456.71,5751,213,1543,
2011-09-13_11:27,7458.88,7459.19,7457.76,7457.76,6914,191,1566,
2011-09-13_11:28,7459.88,7461.80,7459.88,7461.80,9891,305,2117,
2011-09-13_11:29,7460.63,7464.48,7460.63,7462.77,7982,219,1761,
2011-09-13_11:30,7463.63,7468.44,7463.63,7466.25,10131,322,2345,
2011-09-13_11:31,7467.22,7469.45,7467.00,7469.45,8650,258,2128,
2011-09-13_11:32,7469.72,7470.04,7469.55,7469.55,8251,218,1864,
2011-09-13_11:33,7469.51,7471.17,7469.51,7471.17,8156,197,1815,
2011-09-13_11:34,7471.56,7472.90,7471.56,7472.90,9053,225,1837,
2011-09-13_11:35,7474.01,7476.76,7473.92,7476.70,7926,237,2002,
2011-09-13_11:36,7476.08,7476.60,7476.05,7476.60,8016,222,1943,
2011-09-13_11:37,7475.74,7475.74,7475.35,7475.58,6921,186,1723,
2011-09-13_11:38,7476.53,7476.99,7476.53,7476.85,6969,161,1513,
2011-09-13_11:39,7476.74,7478.12,7476.74,7477.94,6363,164,1490,
2011-09-13_11:40,7476.16,7477.00,7475.73,7476.78,7055,192,1754,
2011-09-13_11:41,7476.82,7476.82,7474.48,7474.48,6846,203,1876,
2011-09-13_11:42,7472.77,7473.04,7472.29,7472.37,6380,179,1801,
2011-09-13_11:43,7471.33,7471.80,7470.68,7471.80,6818,229,1704,
2011-09-13_11:44,7472.18,7473.15,7472.18,7472.35,7388,237,1535,
2011-09-13_11:45,7473.20,7473.20,7471.72,7472.13,5496,178,1404,
2011-09-13_11:46,7473.11,7473.11,7470.66,7470.68,4774,142,1338,
2011-09-13_11:47,7471.79,7473.55,7471.63,7473.42,6453,157,1354,
2011-09-13_11:48,7471.72,7473.72,7471.34,7473.72,5430,131,1272,
2011-09-13_11:49,7473.14,7473.75,7472.79,7473.75,6553,155,1396,
2011-09-13_11:50,7477.72,7478.27,7477.25,7478.27,9388,282,2120,
2011-09-13_11:51,7479.07,7480.81,7479.07,7480.54,6486,221,1629,
2011-09-13_11:52,7479.45,7482.41,7479.45,7482.41,6423,189,1678,
2011-09-13_11:53,7482.28,7482.68,7482.14,7482.68,5542,141,1420,
2011-09-13_11:54,7483.34,7483.34,7482.06,7483.03,6080,175,1446,
2011-09-13_11:55,7483.35,7483.35,7481.37,7481.61,5401,162,1414,
2011-09-13_11:56,7480.53,7481.67,7479.63,7479.65,10148,187,1794,
2011-09-13_11:57,7479.96,7479.96,7479.51,7479.57,5167,137,1408,
2011-09-13_11:58,7480.11,7480.11,7476.30,7476.37,6686,182,1608,
2011-09-13_11:59,7475.70,7476.35,7474.37,7474.37,5537,162,1590,
2011-09-13_12:00,7474.28,7474.28,7472.90,7473.67,4747,144,1412,
2011-09-13_12:01,7473.19,7473.19,7470.80,7470.80,5564,146,1461,
2011-09-13_12:02,7470.50,7470.50,7469.24,7469.95,5853,171,1493,
2011-09-13_12:03,7468.91,7468.91,7466.60,7466.60,7961,247,1987,
2011-09-13_12:04,7466.27,7466.27,7463.81,7463.81,9936,354,2462,
2011-09-13_12:05,7462.35,7462.35,7460.77,7460.96,8586,288,2348,
2011-09-13_12:06,7461.71,7461.71,7458.91,7458.96,9452,285,2542,
2011-09-13_12:07,7457.11,7457.11,7453.99,7453.99,10807,278,2438,
2011-09-13_12:08,7453.53,7453.53,7453.35,7453.52,8681,204,2100,
2011-09-13_12:09,7453.84,7453.84,7453.06,7453.06,7057,184,1805,
2011-09-13_12:10,7452.63,7454.19,7452.63,7454.19,6239,169,1527,
2011-09-13_12:11,7453.18,7453.18,7452.04,7452.04,6373,170,1659,
2011-09-13_12:12,7453.33,7453.33,7452.64,7452.75,6708,171,1586,
2011-09-13_12:13,7452.09,7453.04,7451.55,7453.04,6914,180,1615,
2011-09-13_12:14,7452.74,7452.74,7447.56,7447.56,14603,365,3000,
2011-09-13_12:15,7444.67,7444.67,7440.80,7440.80,17633,492,4168,
2011-09-13_12:16,7439.33,7439.33,7436.62,7437.24,18507,444,4059,
2011-09-13_12:17,7436.88,7436.88,7432.98,7433.28,23575,645,5186,
2011-09-13_12:18,7431.47,7431.47,7428.89,7428.89,24186,693,5318,
2011-09-13_12:19,7427.80,7428.23,7427.71,7427.89,19787,506,4388,
2011-09-13_12:20,7428.60,7430.92,7428.60,7430.92,13912,379,3606,
2011-09-13_12:21,7432.98,7432.98,7430.86,7431.52,12408,292,2780,
2011-09-13_12:22,7432.05,7432.05,7430.52,7430.52,10593,256,2442,
2011-09-13_12:23,7430.09,7430.85,7430.09,7430.20,16546,398,3191,
2011-09-13_12:24,7429.91,7430.11,7429.78,7430.11,12023,254,2618,
2011-09-13_12:25,7430.58,7430.58,7427.44,7427.44,11017,250,2478,
2011-09-13_12:26,7425.69,7425.69,7423.24,7423.24,11787,267,2824,
2011-09-13_12:27,7422.76,7423.22,7422.56,7423.22,10881,253,2653,
2011-09-13_12:28,7422.22,7422.28,7421.18,7421.50,10970,233,2476,
2011-09-13_12:29,7422.07,7423.12,7421.46,7423.12,11640,288,2622,
2011-09-13_12:30,7423.00,7423.00,7421.10,7421.10,11137,253,2803,
2011-09-13_12:31,7420.31,7420.31,7419.19,7419.43,13463,395,3679,
2011-09-13_12:32,7419.47,7419.47,7418.30,7418.30,10704,300,2724,
2011-09-13_12:33,7418.17,7421.79,7418.17,7421.28,10892,276,2528,
2011-09-13_12:34,7424.14,7424.85,7423.40,7424.85,8667,208,1946,
2011-09-13_12:35,7423.70,7425.55,7423.70,7425.55,8359,186,1878,
2011-09-13_12:36,7426.15,7427.82,7426.15,7427.82,8616,195,1900,
2011-09-13_12:37,7427.92,7427.92,7426.42,7426.88,7239,163,1571,
2011-09-13_12:38,7428.29,7428.88,7428.29,7428.45,7765,175,1880,
2011-09-13_12:39,7428.70,7428.88,7427.30,7428.79,8364,182,2098,
2011-09-13_12:40,7429.02,7429.50,7429.02,7429.35,10522,294,2384,
2011-09-13_12:41,7429.08,7431.16,7429.08,7431.16,8141,197,1944,
2011-09-13_12:42,7431.20,7433.07,7431.20,7433.07,9127,215,2049,
2011-09-13_12:43,7432.61,7432.61,7431.26,7431.48,11319,263,2461,
2011-09-13_12:44,7431.07,7431.07,7429.53,7429.53,10652,271,2860,
2011-09-13_12:45,7428.75,7428.75,7426.30,7426.30,12940,295,3022,
2011-09-13_12:46,7426.05,7426.05,7423.93,7423.93,10866,286,2726,
2011-09-13_12:47,7422.89,7422.89,7421.27,7421.27,12011,262,2608,
2011-09-13_12:48,7421.79,7421.79,7421.33,7421.33,10468,268,2451,
2011-09-13_12:49,7420.43,7420.43,7416.14,7416.14,13153,313,3364,
2011-09-13_12:50,7414.71,7414.71,7412.14,7412.14,15649,430,4190,
2011-09-13_12:51,7409.37,7409.37,7406.85,7407.52,21486,523,4844,
2011-09-13_12:52,7406.66,7406.79,7405.10,7405.10,20836,429,4016,
2011-09-13_12:53,7405.89,7409.34,7405.89,7409.34,20164,404,3951,
2011-09-13_12:54,7406.98,7411.81,7406.98,7408.90,14671,342,3362,
2011-09-13_12:55,7410.72,7412.90,7410.72,7412.90,12152,277,2707,
2011-09-13_12:56,7412.24,7412.24,7408.04,7410.58,12944,265,2777,
2011-09-13_12:57,7406.31,7410.00,7406.31,7409.34,12397,240,2478,
2011-09-13_12:58,7410.65,7410.65,7410.10,7410.34,9696,208,2107,
2011-09-13_12:59,7412.01,7412.91,7412.01,7412.29,10445,242,2166,
2011-09-13_13:00,7413.54,7415.28,7413.54,7415.28,9062,192,1913,
2011-09-13_13:01,7413.76,7414.78,7413.14,7414.78,9856,245,2053,
2011-09-13_13:02,7415.30,7415.99,7415.30,7415.99,9898,202,1934,
2011-09-13_13:03,7415.78,7415.80,7413.35,7413.35,10224,273,2712,
2011-09-13_13:04,7411.28,7411.28,7407.10,7407.10,11371,322,3683,
2011-09-13_13:05,7407.48,7407.48,7406.14,7406.93,11926,332,3219,
2011-09-13_13:06,7406.02,7407.76,7406.02,7407.76,10861,288,2920,
2011-09-13_13:07,7408.03,7410.24,7408.03,7409.29,10364,277,2405,
2011-09-13_13:08,7408.72,7408.72,7407.25,7407.25,16088,390,3082,
2011-09-13_13:09,7404.82,7404.82,7402.19,7402.19,15650,460,4453,
2011-09-13_13:10,7400.65,7400.65,7398.44,7398.44,16275,427,4067,
2011-09-13_13:11,7399.63,7400.43,7397.86,7397.86,16353,411,3788,
2011-09-13_13:12,7398.66,7399.67,7398.35,7399.26,14276,429,3650,
2011-09-13_13:13,7398.18,7398.25,7396.53,7396.53,15635,545,3908,
2011-09-13_13:14,7397.37,7397.37,7396.15,7396.16,17902,495,4194,
2011-09-13_13:15,7395.86,7396.58,7394.09,7394.09,21451,558,5063,
2011-09-13_13:16,7393.68,7393.68,7388.53,7388.53,20363,512,5014,
2011-09-13_13:17,7386.16,7386.97,7386.16,7386.87,19892,524,4824,
2011-09-13_13:18,7386.03,7386.09,7385.83,7385.88,19729,526,4726,
2011-09-13_13:19,7385.28,7385.38,7382.82,7382.82,20888,618,5054,
2011-09-13_13:20,7382.00,7388.22,7382.00,7388.22,19901,565,4850,
2011-09-13_13:21,7387.95,7388.66,7387.43,7388.35,16253,410,3909,
2011-09-13_13:22,7389.98,7392.16,7388.03,7392.05,18563,468,4141,
2011-09-13_13:23,7397.99,7405.36,7394.74,7394.74,21291,548,4892,
2011-09-13_13:24,7395.92,7400.44,7395.92,7400.44,20550,503,4893,
2011-09-13_13:25,7401.03,7404.48,7399.42,7404.48,20960,505,4974,
2011-09-13_13:26,7404.62,7404.62,7404.62,7404.62,0,0,0,
2011-09-13_13:27,7404.62,7404.62,7404.62,7404.62,0,0,0,
2011-09-13_13:28,7404.62,7404.62,7404.62,7404.62,0,0,0,
2011-09-13_13:29,7404.62,7404.62,7404.62,7404.62,0,0,0,
2011-09-13_13:30,7404.62,7404.62,7391.37,7391.37,126647,4377,30305,
2011-09-14_09:01,7455.50,7474.01,7455.50,7474.01,50889,1864,15301,
2011-09-14_09:02,7476.36,7477.81,7476.13,7476.13,24629,846,6761,
2011-09-14_09:03,7473.90,7473.90,7469.08,7469.08,26273,819,6440,
2011-09-14_09:04,7466.34,7467.46,7466.34,7467.29,25458,692,5651,
2011-09-14_09:05,7464.35,7464.35,7462.82,7462.86,24585,527,5072,
2011-09-14_09:06,7460.71,7462.30,7460.71,7461.82,25707,587,4990,
2011-09-14_09:07,7462.48,7468.53,7462.48,7468.53,29955,716,5518,
2011-09-14_09:08,7470.57,7473.34,7470.57,7473.34,28708,753,5873,
2011-09-14_09:09,7476.51,7476.68,7474.78,7476.68,28498,766,5523,
2011-09-14_09:10,7477.77,7477.86,7476.43,7476.43,23507,634,4965,
2011-09-14_09:11,7476.97,7476.97,7473.51,7473.51,24856,590,4954,
2011-09-14_09:12,7472.29,7472.29,7467.87,7467.87,17180,449,3879,
2011-09-14_09:13,7466.43,7466.43,7463.18,7463.18,18782,462,4061,
2011-09-14_09:14,7460.97,7462.01,7459.77,7459.77,20335,513,4427,
2011-09-14_09:15,7457.16,7462.04,7457.16,7460.08,18585,452,3921,
2011-09-14_09:16,7458.12,7458.98,7458.12,7458.98,17798,466,3941,
2011-09-14_09:17,7457.58,7461.60,7457.58,7461.01,16395,474,3851,
2011-09-14_09:18,7459.87,7465.71,7459.87,7463.33,16163,426,3727,
2011-09-14_09:19,7462.84,7462.84,7460.07,7460.07,16737,382,3648,
2011-09-14_09:20,7458.17,7458.17,7455.81,7455.81,16694,439,3859,
2011-09-14_09:21,7453.64,7453.64,7449.61,7449.61,18869,470,4146,
2011-09-14_09:22,7447.34,7447.34,7445.86,7446.64,20215,484,4235,
2011-09-14_09:23,7443.75,7443.75,7442.34,7442.65,21995,506,4396,
2011-09-14_09:24,7441.49,7443.49,7438.91,7443.49,20046,459,3734,
2011-09-14_09:25,7441.35,7441.35,7438.20,7438.20,17933,465,3790,
2011-09-14_09:26,7439.22,7442.88,7438.87,7442.88,17472,489,3615,
2011-09-14_09:27,7445.20,7446.80,7444.53,7446.80,19753,493,4221,
2011-09-14_09:28,7447.96,7449.51,7447.96,7449.51,15797,394,3423,
2011-09-14_09:29,7452.38,7452.38,7452.00,7452.16,15883,469,3430,
2011-09-14_09:30,7451.31,7451.88,7450.73,7451.14,12423,343,2949,
2011-09-14_09:31,7449.54,7450.24,7448.72,7448.72,12588,336,2988,
2011-09-14_09:32,7448.09,7449.18,7447.97,7449.18,11248,308,2743,
2011-09-14_09:33,7448.33,7450.05,7448.33,7448.36,10835,308,2663,
2011-09-14_09:34,7447.77,7448.74,7446.04,7446.04,10432,267,2460,
2011-09-14_09:35,7445.74,7445.74,7443.91,7443.95,11368,297,2593,
2011-09-14_09:36,7443.85,7445.24,7443.85,7445.24,12177,333,2589,
2011-09-14_09:37,7443.93,7443.93,7442.98,7443.17,11281,305,2487,
2011-09-14_09:38,7443.21,7443.86,7442.79,7442.79,10459,304,2616,
2011-09-14_09:39,7440.58,7440.58,7439.77,7440.16,12658,336,3006,
2011-09-14_09:40,7439.30,7439.93,7439.30,7439.68,11581,290,2590,
2011-09-14_09:41,7437.34,7442.00,7437.34,7437.90,13573,362,2937,
2011-09-14_09:42,7436.93,7437.70,7436.68,7437.52,12925,365,2914,
2011-09-14_09:43,7437.20,7437.20,7434.27,7434.27,13562,348,2984,
2011-09-14_09:44,7434.24,7434.24,7431.87,7432.34,12800,363,3029,
2011-09-14_09:45,7431.64,7431.64,7429.31,7429.50,13053,336,2943,
2011-09-14_09:46,7433.04,7433.04,7428.23,7428.23,16106,394,3327,
2011-09-14_09:47,7429.24,7429.24,7427.52,7427.66,12108,304,2753,
2011-09-14_09:48,7426.27,7426.27,7423.60,7423.61,12432,371,3129,
2011-09-14_09:49,7424.11,7424.11,7422.24,7422.24,15837,374,3335,
2011-09-14_09:50,7421.42,7421.42,7418.70,7418.74,13739,371,3416,
2011-09-14_09:51,7417.28,7418.12,7416.40,7418.12,15131,422,3759,
2011-09-14_09:52,7415.38,7415.45,7414.23,7414.23,15387,477,3822,
2011-09-14_09:53,7415.80,7415.80,7414.22,7415.05,20689,660,4355,
2011-09-14_09:54,7416.30,7421.37,7416.30,7418.64,17848,506,3885,
2011-09-14_09:55,7422.22,7422.22,7419.71,7420.43,15118,436,3527,
2011-09-14_09:56,7419.96,7421.14,7419.91,7420.41,10792,295,2636,
2011-09-14_09:57,7418.82,7418.82,7418.07,7418.80,10798,305,2591,
2011-09-14_09:58,7417.63,7417.89,7416.90,7416.90,10172,279,2491,
2011-09-14_09:59,7416.46,7416.46,7414.90,7414.90,11434,300,2562,
2011-09-14_10:00,7414.10,7414.10,7409.63,7409.63,14911,422,3448,
2011-09-14_10:01,7406.98,7406.98,7404.52,7404.52,16364,430,3955,
2011-09-14_10:02,7401.85,7401.85,7399.28,7399.51,17157,459,3990,
2011-09-14_10:03,7398.10,7398.34,7396.86,7396.86,21888,533,5066,
2011-09-14_10:04,7396.64,7402.33,7396.64,7402.33,28561,729,5265,
2011-09-14_10:05,7404.08,7404.08,7402.57,7402.57,19477,434,3979,
2011-09-14_10:06,7402.78,7403.46,7402.78,7403.46,15484,331,3189,
2011-09-14_10:07,7404.29,7405.13,7403.87,7405.12,13291,298,2793,
2011-09-14_10:08,7403.87,7405.62,7403.87,7405.62,13271,325,2662,
2011-09-14_10:09,7405.59,7407.31,7405.59,7406.04,13287,342,2399,
2011-09-14_10:10,7407.33,7408.78,7407.27,7408.43,10455,309,2382,
2011-09-14_10:11,7408.35,7409.35,7407.55,7407.55,12360,282,2468,
2011-09-14_10:12,7409.21,7409.64,7408.77,7408.77,11766,239,2413,
2011-09-14_10:13,7407.36,7409.65,7407.36,7409.65,10083,259,2160,
2011-09-14_10:14,7408.12,7409.29,7408.02,7408.38,10094,253,2188,
2011-09-14_10:15,7407.09,7407.14,7405.95,7406.44,9726,285,2285,
2011-09-14_10:16,7404.35,7404.35,7402.32,7402.32,12824,372,2765,
2011-09-14_10:17,7400.13,7400.13,7398.75,7398.75,12619,334,2924,
2011-09-14_10:18,7397.34,7397.34,7395.30,7395.30,14434,359,3043,
2011-09-14_10:19,7394.55,7394.55,7393.64,7393.74,15685,393,3759,
2011-09-14_10:20,7391.68,7391.74,7390.69,7390.69,15534,380,3497,
2011-09-14_10:21,7388.39,7388.39,7386.02,7386.02,15365,420,3732,
2011-09-14_10:22,7384.83,7384.83,7382.02,7382.08,19711,537,4432,
2011-09-14_10:23,7380.93,7380.93,7377.67,7377.67,18724,561,4613,
2011-09-14_10:24,7377.77,7379.22,7375.56,7379.22,19023,498,4153,
2011-09-14_10:25,7377.17,7377.17,7376.15,7376.52,16616,469,3990,
2011-09-14_10:26,7375.54,7375.54,7373.41,7373.41,15435,369,3565,
2011-09-14_10:27,7372.68,7373.30,7371.69,7371.69,15108,396,3437,
2011-09-14_10:28,7372.81,7373.16,7372.69,7372.87,16782,446,3438,
2011-09-14_10:29,7371.31,7372.72,7371.31,7371.59,14567,460,3535,
2011-09-14_10:30,7371.33,7372.25,7371.33,7372.25,15396,363,3221,
2011-09-14_10:31,7372.81,7372.81,7370.24,7370.24,17049,497,4108,
2011-09-14_10:32,7369.68,7371.02,7369.68,7369.86,13638,365,3266,
2011-09-14_10:33,7369.54,7370.37,7369.23,7369.95,14767,377,3128,
2011-09-14_10:34,7367.90,7370.35,7367.90,7370.00,13795,367,3069,
2011-09-14_10:35,7374.87,7375.28,7374.53,7375.19,14826,336,3139,
2011-09-14_10:36,7378.38,7381.30,7378.38,7381.30,14470,361,3167,
2011-09-14_10:37,7381.62,7384.55,7381.62,7384.55,13276,356,3119,
2011-09-14_10:38,7386.33,7389.53,7386.33,7389.53,11662,300,2708,
2011-09-14_10:39,7389.90,7391.68,7389.90,7391.42,10538,244,2514,
2011-09-14_10:40,7392.58,7393.80,7392.51,7393.80,11312,266,2557,
2011-09-14_10:41,7393.36,7395.49,7393.36,7395.12,9976,299,2475,
2011-09-14_10:42,7395.45,7395.93,7395.11,7395.11,10742,328,2233,
2011-09-14_10:43,7394.57,7396.03,7394.57,7394.71,11210,329,2418,
2011-09-14_10:44,7395.13,7395.13,7393.06,7394.20,8755,225,1866,
2011-09-14_10:45,7394.71,7394.71,7393.42,7393.45,9118,219,1702,
2011-09-14_10:46,7393.12,7394.06,7393.12,7393.63,8021,193,1794,
2011-09-14_10:47,7392.98,7393.64,7392.58,7393.30,7194,194,1817,
2011-09-14_10:48,7391.63,7392.38,7391.63,7391.93,6887,230,1778,
2011-09-14_10:49,7392.54,7392.54,7391.24,7391.38,7743,257,1792,
2011-09-14_10:50,7391.99,7393.22,7391.34,7393.05,8541,214,1954,
2011-09-14_10:51,7391.91,7391.91,7391.19,7391.31,9240,251,1947,
2011-09-14_10:52,7392.76,7392.76,7390.94,7391.05,7405,201,1732,
2011-09-14_10:53,7391.17,7391.17,7390.28,7390.28,8766,220,1984,
2011-09-14_10:54,7388.74,7389.66,7388.74,7389.04,7627,168,1708,
2011-09-14_10:55,7390.78,7390.78,7389.52,7390.35,8325,198,1738,
2011-09-14_10:56,7387.81,7389.99,7387.81,7389.99,7833,207,1792,
2011-09-14_10:57,7390.21,7390.21,7389.68,7389.68,7742,171,1734,
2011-09-14_10:58,7391.10,7392.14,7391.06,7391.27,8071,198,1769,
2011-09-14_10:59,7391.39,7391.99,7390.63,7390.63,7586,187,1849,
2011-09-14_11:00,7391.95,7393.64,7391.95,7393.54,7913,224,1872,
2011-09-14_11:01,7394.52,7395.12,7394.12,7395.12,7525,194,1862,
2011-09-14_11:02,7394.48,7395.38,7394.48,7395.19,8549,227,1877,
2011-09-14_11:03,7395.10,7397.94,7395.10,7397.94,9682,244,1983,
2011-09-14_11:04,7396.07,7396.07,7394.14,7394.56,9179,263,2432,
2011-09-14_11:05,7394.48,7394.64,7393.26,7393.26,7658,168,1658,
2011-09-14_11:06,7393.77,7394.84,7393.51,7394.26,5825,139,1496,
2011-09-14_11:07,7392.52,7392.85,7392.30,7392.30,5815,172,1539,
2011-09-14_11:08,7390.65,7390.65,7386.66,7386.66,11874,308,2792,
2011-09-14_11:09,7385.78,7385.78,7382.56,7382.88,12741,330,2875,
2011-09-14_11:10,7382.47,7382.47,7379.66,7379.66,12557,324,2815,
2011-09-14_11:11,7377.58,7377.58,7375.06,7375.06,19078,544,4528,
2011-09-14_11:12,7371.56,7371.56,7365.21,7365.21,18388,584,5383,
2011-09-14_11:13,7362.34,7362.34,7356.94,7356.94,25174,740,6339,
2011-09-14_11:14,7354.60,7354.60,7348.51,7348.51,24846,696,5904,
2011-09-14_11:15,7346.83,7346.83,7340.55,7340.55,30355,798,6977,
2011-09-14_11:16,7337.96,7337.96,7329.60,7329.60,33016,892,7586,
2011-09-14_11:17,7327.80,7329.48,7327.80,7328.47,26234,690,5904,
2011-09-14_11:18,7329.09,7330.34,7329.09,7329.15,21084,629,4844,
2011-09-14_11:19,7330.29,7331.73,7330.29,7331.69,19050,487,3776,
2011-09-14_11:20,7332.91,7335.33,7332.91,7335.29,14302,363,3319,
2011-09-14_11:21,7336.69,7337.42,7333.79,7333.79,13779,333,3170,
2011-09-14_11:22,7331.81,7331.81,7322.76,7322.76,27272,715,6200,
2011-09-14_11:23,7317.24,7317.24,7309.05,7309.05,28985,811,7683,
2011-09-14_11:24,7307.46,7307.46,7302.52,7302.52,23908,562,5493,
2011-09-14_11:25,7302.65,7302.65,7293.15,7293.15,27559,869,7622,
2011-09-14_11:26,7289.96,7289.96,7278.77,7278.77,39728,1053,9175,
2011-09-14_11:27,7276.37,7277.45,7276.37,7277.07,31822,877,6669,
2011-09-14_11:28,7279.39,7283.62,7279.39,7283.62,28452,726,6444,
2011-09-14_11:29,7284.78,7284.78,7284.00,7284.68,23572,556,5528,
2011-09-14_11:30,7286.44,7286.44,7286.36,7286.38,17436,411,3978,
2011-09-14_11:31,7286.82,7287.32,7286.33,7287.32,15572,373,4109,
2011-09-14_11:32,7288.00,7288.08,7287.13,7288.08,15091,305,3377,
2011-09-14_11:33,7290.40,7297.20,7290.40,7297.20,15049,306,2958,
2011-09-14_11:34,7298.62,7301.01,7297.06,7301.01,17081,326,3386,
2011-09-14_11:35,7302.37,7304.08,7302.37,7304.08,16276,317,3302,
2011-09-14_11:36,7304.46,7304.81,7303.25,7303.25,13814,334,3788,
2011-09-14_11:37,7301.76,7301.76,7295.47,7295.47,14159,352,4438,
2011-09-14_11:38,7292.13,7294.12,7291.83,7291.83,15330,392,3711,
2011-09-14_11:39,7291.80,7292.25,7291.03,7291.03,9925,272,2455,
2011-09-14_11:40,7291.16,7291.16,7287.43,7287.43,11085,314,2975,
2011-09-14_11:41,7285.67,7286.53,7285.49,7285.49,11659,408,2927,
2011-09-14_11:42,7287.35,7288.01,7284.06,7288.01,12901,324,2671,
2011-09-14_11:43,7287.30,7287.95,7287.30,7287.95,15199,408,2961,
2011-09-14_11:44,7290.26,7292.00,7290.26,7291.94,12514,297,2650,
2011-09-14_11:45,7290.89,7291.45,7290.48,7291.45,9133,235,2203,
2011-09-14_11:46,7290.89,7291.96,7289.71,7289.71,10948,281,2580,
2011-09-14_11:47,7288.68,7288.68,7280.32,7280.32,19416,535,4437,
2011-09-14_11:48,7276.93,7276.93,7272.58,7272.58,17177,421,3638,
2011-09-14_11:49,7270.54,7270.54,7263.04,7263.04,28354,748,6298,
2011-09-14_11:50,7256.70,7256.70,7252.98,7252.98,30155,780,6492,
2011-09-14_11:51,7248.35,7248.35,7247.08,7247.08,31150,759,6845,
2011-09-14_11:52,7243.39,7243.39,7231.70,7231.70,40799,1087,9684,
2011-09-14_11:53,7230.48,7231.19,7230.48,7230.87,30593,763,6349,
2011-09-14_11:54,7233.57,7237.57,7233.57,7237.57,22846,577,5257,
2011-09-14_11:55,7236.22,7239.44,7236.22,7239.44,20299,592,4908,
2011-09-14_11:56,7239.80,7240.55,7239.80,7240.55,16407,430,4059,
2011-09-14_11:57,7240.22,7240.22,7239.28,7239.28,15547,369,3549,
2011-09-14_11:58,7237.26,7237.26,7236.12,7236.12,17698,491,4008,
2011-09-14_11:59,7235.68,7235.91,7234.52,7235.91,13169,296,2699,
2011-09-14_12:00,7238.14,7240.42,7238.14,7239.21,11621,296,2848,
2011-09-14_12:01,7238.72,7244.74,7238.72,7244.74,13312,334,3066,
2011-09-14_12:02,7244.62,7246.23,7244.62,7246.18,12607,328,2777,
2011-09-14_12:03,7246.83,7248.99,7246.83,7248.90,13002,339,2630,
2011-09-14_12:04,7247.76,7255.08,7247.76,7252.56,14269,383,3066,
2011-09-14_12:05,7256.22,7258.43,7255.51,7258.43,12526,377,3165,
2011-09-14_12:06,7256.70,7256.70,7254.76,7254.76,12013,322,2689,
2011-09-14_12:07,7254.85,7254.85,7252.85,7252.85,10755,324,2682,
2011-09-14_12:08,7254.67,7254.67,7251.86,7251.86,14054,412,2951,
2011-09-14_12:09,7250.62,7251.38,7249.72,7249.72,12318,334,2787,
2011-09-14_12:10,7248.94,7248.94,7246.80,7246.80,15133,472,3488,
2011-09-14_12:11,7244.17,7244.17,7240.04,7240.85,15955,450,3520,
2011-09-14_12:12,7242.47,7242.47,7237.55,7237.55,15159,394,3277,
2011-09-14_12:13,7235.81,7236.98,7235.67,7235.67,19853,610,4166,
2011-09-14_12:14,7235.90,7235.90,7233.11,7233.88,18667,711,4768,
2011-09-14_12:15,7235.01,7238.07,7234.90,7234.90,17424,582,4370,
2011-09-14_12:16,7234.08,7235.43,7234.08,7234.40,17050,571,4439,
2011-09-14_12:17,7233.49,7233.49,7231.04,7231.04,15897,500,4063,
2011-09-14_12:18,7230.76,7232.34,7230.49,7230.49,20048,458,4307,
2011-09-14_12:19,7228.55,7228.55,7218.17,7218.17,29484,789,6822,
2011-09-14_12:20,7214.37,7214.37,7201.28,7201.28,43090,1167,10250,
2011-09-14_12:21,7197.42,7197.42,7191.49,7191.49,43232,1248,10245,
2011-09-14_12:22,7189.22,7189.22,7186.75,7187.59,43799,1133,9444,
2011-09-14_12:23,7187.77,7196.62,7187.77,7196.62,38420,1061,7750,
2011-09-14_12:24,7199.20,7209.48,7199.20,7209.48,24958,652,5241,
2011-09-14_12:25,7209.30,7212.63,7209.30,7212.63,17305,434,4220,
2011-09-14_12:26,7214.84,7219.82,7214.18,7219.82,18752,445,3996,
2011-09-14_12:27,7224.02,7229.63,7224.02,7229.14,18914,519,3903,
2011-09-14_12:28,7230.42,7234.09,7230.42,7231.50,14110,374,3493,
2011-09-14_12:29,7232.42,7236.29,7232.42,7235.77,11245,332,3049,
2011-09-14_12:30,7237.37,7238.40,7236.46,7238.04,12220,344,2890,
2011-09-14_12:31,7239.26,7242.43,7238.89,7242.43,14640,388,3325,
2011-09-14_12:32,7248.21,7248.57,7247.72,7247.76,12246,337,2986,
2011-09-14_12:33,7252.80,7252.80,7251.57,7252.30,11737,356,2925,
2011-09-14_12:34,7251.66,7251.66,7248.67,7248.67,10805,310,2855,
2011-09-14_12:35,7249.14,7249.59,7248.01,7248.01,8466,260,2524,
2011-09-14_12:36,7248.70,7249.09,7247.33,7247.33,9886,294,2648,
2011-09-14_12:37,7247.34,7247.34,7244.70,7244.70,9791,286,2693,
2011-09-14_12:38,7243.49,7243.97,7243.49,7243.67,10202,300,2559,
2011-09-14_12:39,7244.80,7247.07,7242.69,7247.07,10079,330,2611,
2011-09-14_12:40,7247.39,7248.21,7246.00,7248.01,9944,306,2558,
2011-09-14_12:41,7248.97,7252.67,7248.97,7252.47,11226,285,2570,
2011-09-14_12:42,7253.65,7253.69,7253.27,7253.45,10080,321,2331,
2011-09-14_12:43,7254.41,7254.41,7252.13,7253.12,11538,347,2805,
2011-09-14_12:44,7251.74,7252.60,7251.74,7251.91,10180,302,2495,
2011-09-14_12:45,7251.17,7251.17,7249.91,7249.91,9880,248,2490,
2011-09-14_12:46,7251.32,7256.84,7251.32,7256.84,13063,418,3005,
2011-09-14_12:47,7262.32,7262.36,7262.25,7262.36,13956,337,2756,
2011-09-14_12:48,7263.68,7265.95,7263.68,7265.18,14802,442,3129,
2011-09-14_12:49,7267.66,7268.93,7266.83,7268.93,11254,329,2907,
2011-09-14_12:50,7271.40,7273.51,7270.25,7273.51,13156,370,3030,
2011-09-14_12:51,7273.37,7273.37,7272.02,7273.26,11810,355,3136,
2011-09-14_12:52,7273.61,7273.61,7273.02,7273.39,13100,406,3248,
2011-09-14_12:53,7273.76,7273.76,7270.28,7270.28,11907,371,3172,
2011-09-14_12:54,7272.36,7272.36,7268.43,7268.64,11794,307,3146,
2011-09-14_12:55,7268.02,7268.02,7264.44,7264.82,18146,429,3277,
2011-09-14_12:56,7265.67,7265.67,7262.06,7262.06,12808,348,3234,
2011-09-14_12:57,7261.80,7261.80,7260.09,7260.09,13061,311,3466,
2011-09-14_12:58,7263.82,7263.82,7259.28,7259.55,10078,273,2715,
2011-09-14_12:59,7260.38,7260.38,7257.30,7257.30,10900,266,2681,
2011-09-14_13:00,7258.00,7258.68,7256.90,7258.68,11581,282,2572,
2011-09-14_13:01,7258.65,7258.65,7256.58,7256.75,11710,261,2798,
2011-09-14_13:02,7256.62,7256.62,7245.34,7245.34,17340,449,4580,
2011-09-14_13:03,7240.58,7240.58,7233.96,7233.96,20704,528,5715,
2011-09-14_13:04,7232.11,7232.11,7227.53,7227.53,23697,705,6015,
2011-09-14_13:05,7225.52,7225.52,7222.02,7222.02,21277,571,5286,
2011-09-14_13:06,7221.06,7221.06,7219.77,7219.77,18433,447,4491,
2011-09-14_13:07,7218.97,7219.30,7217.81,7217.81,19876,614,5446,
2011-09-14_13:08,7214.32,7214.32,7208.03,7208.03,26290,619,6820,
2011-09-14_13:09,7205.95,7206.54,7205.40,7205.85,20574,512,4828,
2011-09-14_13:10,7207.42,7211.44,7207.42,7211.44,19781,456,4378,
2011-09-14_13:11,7211.81,7223.62,7211.81,7223.62,24653,586,4752,
2011-09-14_13:12,7228.23,7233.58,7228.23,7233.58,14625,358,3736,
2011-09-14_13:13,7234.42,7235.85,7234.42,7235.85,13742,367,3464,
2011-09-14_13:14,7235.25,7240.56,7235.25,7237.35,15315,350,3467,
2011-09-14_13:15,7239.80,7243.64,7239.80,7243.42,16024,434,3534,
2011-09-14_13:16,7243.42,7246.36,7243.42,7246.36,13982,403,3599,
2011-09-14_13:17,7245.89,7246.81,7245.89,7246.50,14842,408,3519,
2011-09-14_13:18,7244.96,7246.19,7244.92,7244.92,17210,533,4094,
2011-09-14_13:19,7245.05,7248.10,7245.05,7245.87,18671,422,4157,
2011-09-14_13:20,7243.73,7243.73,7241.07,7241.18,17319,478,5282,
2011-09-14_13:21,7243.12,7243.16,7241.16,7242.42,18272,466,4643,
2011-09-14_13:22,7240.42,7242.32,7239.20,7239.20,19428,488,4518,
2011-09-14_13:23,7240.86,7240.86,7237.22,7237.22,19732,483,5315,
2011-09-14_13:24,7235.77,7236.74,7234.79,7236.06,23182,555,5577,
2011-09-14_13:25,7235.97,7235.97,7235.18,7235.18,23511,523,5512,
2011-09-14_13:26,7235.18,7235.18,7235.18,7235.18,0,0,0,
2011-09-14_13:27,7235.18,7235.18,7235.18,7235.18,0,0,0,
2011-09-14_13:28,7235.18,7235.18,7235.18,7235.18,0,0,0,
2011-09-14_13:29,7235.18,7235.18,7235.18,7235.18,0,0,0,
2011-09-14_13:30,7235.18,7235.18,7228.47,7228.47,166145,5157,34145,
2011-09-15_09:01,7374.58,7384.76,7374.58,7384.76,85688,3438,24583,
2011-09-15_09:02,7383.69,7383.69,7379.12,7380.70,27829,1049,8336,
2011-09-15_09:03,7375.70,7377.28,7375.70,7377.03,29868,1001,7955,
2011-09-15_09:04,7377.27,7377.27,7373.95,7373.95,34313,981,7264,
2011-09-15_09:05,7378.50,7380.77,7378.50,7378.66,33634,921,7134,
2011-09-15_09:06,7381.64,7381.64,7378.27,7379.10,42356,964,7420,
2011-09-15_09:07,7383.41,7392.02,7383.41,7392.02,46526,1227,8614,
2011-09-15_09:08,7395.15,7400.17,7395.15,7400.17,42998,1115,7699,
2011-09-15_09:09,7400.36,7400.36,7395.73,7395.73,37578,851,6829,
2011-09-15_09:10,7396.04,7396.22,7392.79,7392.79,30697,728,6181,
2011-09-15_09:11,7394.76,7394.76,7389.88,7389.88,28786,675,5612,
2011-09-15_09:12,7387.32,7387.80,7385.31,7387.80,24051,559,5092,
2011-09-15_09:13,7389.98,7389.98,7385.79,7385.79,22003,554,4755,
2011-09-15_09:14,7383.66,7383.66,7377.83,7377.83,25515,634,4595,
2011-09-15_09:15,7376.80,7380.09,7376.80,7380.09,23357,602,4804,
2011-09-15_09:16,7376.04,7376.04,7372.22,7373.77,18784,460,4192,
2011-09-15_09:17,7373.35,7373.35,7371.67,7372.88,22617,543,4425,
2011-09-15_09:18,7372.08,7372.08,7369.64,7369.64,22285,470,4394,
2011-09-15_09:19,7367.04,7369.14,7365.70,7369.14,19761,509,4260,
2011-09-15_09:20,7366.24,7366.24,7361.56,7361.56,18517,488,3972,
2011-09-15_09:21,7360.91,7364.57,7360.91,7362.07,17602,520,4179,
2011-09-15_09:22,7361.38,7362.62,7360.48,7360.48,18545,513,3969,
2011-09-15_09:23,7360.04,7361.06,7359.62,7361.06,17741,465,3779,
2011-09-15_09:24,7363.74,7367.65,7363.74,7365.28,21930,566,4547,
2011-09-15_09:25,7371.87,7373.18,7370.57,7373.18,24605,671,4992,
2011-09-15_09:26,7374.52,7379.16,7374.27,7374.27,21155,645,5007,
2011-09-15_09:27,7373.05,7374.21,7372.94,7372.94,18881,537,4175,
2011-09-15_09:28,7374.52,7374.52,7371.50,7371.50,15775,448,3578,
2011-09-15_09:29,7372.85,7374.33,7372.32,7374.33,15191,400,3062,
2011-09-15_09:30,7372.38,7372.38,7370.18,7371.88,14121,365,3056,
2011-09-15_09:31,7370.92,7371.44,7370.03,7371.44,26674,472,4335,
2011-09-15_09:32,7370.66,7373.93,7370.66,7372.72,22192,423,4254,
2011-09-15_09:33,7370.48,7373.16,7370.48,7373.16,18281,427,4255,
2011-09-15_09:34,7371.79,7377.71,7371.79,7373.52,16654,323,3708,
2011-09-15_09:35,7373.00,7375.10,7373.00,7375.10,13434,299,3195,
2011-09-15_09:36,7375.45,7375.45,7373.82,7373.82,13839,301,3251,
2011-09-15_09:37,7374.34,7378.10,7374.34,7377.55,16238,375,3745,
2011-09-15_09:38,7377.03,7377.03,7373.63,7373.63,15560,387,3282,
2011-09-15_09:39,7373.03,7374.42,7372.45,7372.45,12606,343,2943,
2011-09-15_09:40,7372.03,7372.03,7370.11,7370.26,11649,299,2720,
2011-09-15_09:41,7369.01,7369.01,7366.98,7367.78,12958,352,2977,
2011-09-15_09:42,7365.03,7365.03,7361.13,7364.00,13750,415,3146,
2011-09-15_09:43,7360.12,7360.66,7359.13,7359.13,12923,390,3096,
2011-09-15_09:44,7356.77,7356.77,7352.84,7352.84,14934,442,3233,
2011-09-15_09:45,7351.97,7351.97,7349.16,7349.16,12664,400,3347,
2011-09-15_09:46,7348.21,7350.64,7348.21,7350.64,15591,459,3797,
2011-09-15_09:47,7350.06,7350.54,7349.76,7350.23,14395,411,3222,
2011-09-15_09:48,7352.37,7355.53,7351.39,7355.53,12942,390,3250,
2011-09-15_09:49,7353.38,7353.66,7353.38,7353.47,14908,378,3080,
2011-09-15_09:50,7351.96,7351.96,7350.20,7350.20,20664,410,3138,
2011-09-15_09:51,7351.13,7351.13,7349.73,7349.73,15546,343,2959,
2011-09-15_09:52,7354.20,7354.20,7352.75,7352.83,15021,424,3280,
2011-09-15_09:53,7356.80,7356.80,7355.62,7356.42,16049,421,3067,
2011-09-15_09:54,7359.05,7359.05,7354.38,7355.14,12140,358,2556,
2011-09-15_09:55,7354.79,7359.88,7354.79,7359.31,13198,411,2886,
2011-09-15_09:56,7358.76,7363.31,7358.76,7363.31,13482,414,2812,
2011-09-15_09:57,7362.76,7368.17,7362.76,7368.17,20050,672,3969,
2011-09-15_09:58,7372.64,7373.91,7371.72,7373.76,28719,842,4662,
2011-09-15_09:59,7373.68,7375.43,7373.68,7375.43,15283,478,3396,
2011-09-15_10:00,7374.88,7374.88,7373.14,7373.38,12505,420,3101,
2011-09-15_10:01,7373.70,7376.51,7373.21,7376.51,13676,374,3242,
2011-09-15_10:02,7376.68,7385.84,7376.68,7385.84,27296,755,5079,
2011-09-15_10:03,7394.99,7405.20,7394.99,7405.20,43804,1367,8032,
2011-09-15_10:04,7407.47,7412.12,7407.47,7412.02,39413,1218,7660,
2011-09-15_10:05,7411.65,7411.65,7409.99,7410.24,23456,670,5308,
2011-09-15_10:06,7407.63,7407.63,7405.10,7405.10,16627,486,4324,
2011-09-15_10:07,7403.52,7408.34,7402.53,7408.34,17808,475,4017,
2011-09-15_10:08,7403.14,7403.14,7401.04,7401.04,15963,440,3483,
2011-09-15_10:09,7399.89,7400.34,7397.73,7397.73,10100,301,2834,
2011-09-15_10:10,7395.99,7396.94,7395.99,7396.70,11411,284,2760,
2011-09-15_10:11,7404.74,7405.50,7403.10,7403.10,14801,541,3867,
2011-09-15_10:12,7405.99,7411.51,7405.99,7411.51,25717,728,4664,
2011-09-15_10:13,7417.20,7417.20,7413.48,7414.96,18900,704,4739,
2011-09-15_10:14,7412.25,7412.57,7412.17,7412.17,15411,547,3863,
2011-09-15_10:15,7409.75,7411.21,7409.75,7410.53,12678,385,3003,
2011-09-15_10:16,7408.14,7409.16,7407.55,7407.55,10969,355,2719,
2011-09-15_10:17,7407.16,7407.16,7405.43,7405.43,22158,455,2657,
2011-09-15_10:18,7407.03,7407.03,7403.76,7405.23,10778,335,2375,
2011-09-15_10:19,7401.28,7404.28,7401.28,7404.28,11885,368,2704,
2011-09-15_10:20,7402.05,7402.11,7400.06,7400.06,10632,314,2689,
2011-09-15_10:21,7398.84,7399.99,7398.84,7399.31,8289,240,2282,
2011-09-15_10:22,7399.72,7407.15,7397.90,7407.15,11711,352,2967,
2011-09-15_10:23,7405.53,7405.53,7402.90,7403.40,9759,238,2207,
2011-09-15_10:24,7404.27,7404.27,7401.56,7403.62,10644,335,2503,
2011-09-15_10:25,7401.22,7406.77,7401.22,7406.77,13607,429,3046,
2011-09-15_10:26,7404.66,7414.53,7404.66,7414.53,22920,702,5055,
2011-09-15_10:27,7419.34,7424.52,7419.34,7424.52,21525,679,4886,
2011-09-15_10:28,7422.99,7423.50,7422.99,7423.31,16236,521,3868,
2011-09-15_10:29,7423.68,7423.98,7422.15,7423.98,14014,492,3438,
2011-09-15_10:30,7421.22,7423.47,7421.22,7423.47,14705,419,3417,
2011-09-15_10:31,7428.27,7430.29,7428.27,7428.53,20385,651,4525,
2011-09-15_10:32,7426.74,7427.48,7426.57,7426.57,14156,413,3141,
2011-09-15_10:33,7426.87,7426.87,7422.42,7422.42,10634,298,2797,
2011-09-15_10:34,7422.44,7422.44,7419.75,7419.75,10834,355,2974,
2011-09-15_10:35,7418.47,7418.47,7414.83,7415.21,10824,354,2905,
2011-09-15_10:36,7414.51,7415.00,7412.74,7413.19,13776,446,3430,
2011-09-15_10:37,7415.27,7416.43,7414.82,7416.17,12141,333,2814,
2011-09-15_10:38,7417.97,7419.27,7415.99,7419.27,10735,308,2832,
2011-09-15_10:39,7421.50,7421.50,7418.36,7418.98,10043,354,2892,
2011-09-15_10:40,7417.63,7417.63,7412.97,7412.97,8408,267,2432,
2011-09-15_10:41,7412.61,7412.63,7411.34,7411.34,8484,290,2494,
2011-09-15_10:42,7415.08,7415.08,7411.59,7411.88,10450,278,2567,
2011-09-15_10:43,7411.65,7411.89,7409.20,7409.20,9697,278,2545,
2011-09-15_10:44,7410.41,7410.53,7409.87,7410.53,8577,249,2319,
2011-09-15_10:45,7411.14,7415.81,7411.14,7413.79,8577,272,2428,
2011-09-15_10:46,7413.63,7416.26,7413.63,7415.12,7760,231,2275,
2011-09-15_10:47,7413.59,7413.95,7411.42,7411.42,7234,241,1934,
2011-09-15_10:48,7412.24,7412.24,7408.59,7408.59,8812,291,2123,
2011-09-15_10:49,7407.50,7407.50,7405.12,7405.12,10306,348,2302,
2011-09-15_10:50,7404.73,7404.73,7401.94,7401.94,9825,246,2329,
2011-09-15_10:51,7399.93,7401.17,7399.54,7399.54,9200,262,2225,
2011-09-15_10:52,7399.12,7399.12,7396.74,7396.74,8674,308,2427,
2011-09-15_10:53,7395.25,7398.34,7395.25,7398.34,8348,307,2476,
2011-09-15_10:54,7397.94,7399.35,7397.94,7399.35,6784,273,2338,
2011-09-15_10:55,7395.83,7396.28,7395.06,7395.06,8482,244,2195,
2011-09-15_10:56,7393.04,7393.04,7389.85,7390.92,9062,320,2412,
2011-09-15_10:57,7388.41,7389.81,7387.40,7387.40,10325,398,2730,
2011-09-15_10:58,7386.37,7386.37,7384.54,7385.36,10439,387,2884,
2011-09-15_10:59,7386.04,7392.29,7385.48,7392.29,10879,352,2596,
2011-09-15_11:00,7387.84,7391.95,7387.84,7391.95,9401,310,2633,
2011-09-15_11:01,7392.15,7392.15,7388.91,7388.91,8321,255,2107,
2011-09-15_11:02,7389.25,7395.32,7389.25,7391.21,9600,300,2370,
2011-09-15_11:03,7390.66,7391.20,7389.05,7389.05,6274,217,1851,
2011-09-15_11:04,7391.94,7391.94,7390.98,7390.98,6804,196,1784,
2011-09-15_11:05,7389.77,7391.77,7389.77,7391.27,6798,214,1829,
2011-09-15_11:06,7396.95,7399.74,7396.95,7397.07,10799,378,2513,
2011-09-15_11:07,7397.57,7399.74,7397.57,7399.74,7861,198,1754,
2011-09-15_11:08,7399.37,7401.14,7398.33,7401.14,8898,266,2156,
2011-09-15_11:09,7400.60,7400.60,7399.51,7399.65,6707,220,2021,
2011-09-15_11:10,7400.29,7401.22,7400.29,7401.22,7063,257,1982,
2011-09-15_11:11,7401.84,7403.61,7401.56,7401.56,6762,191,1743,
2011-09-15_11:12,7401.48,7401.48,7401.25,7401.25,6636,194,1747,
2011-09-15_11:13,7400.83,7400.83,7399.34,7399.34,6955,206,1822,
2011-09-15_11:14,7399.43,7400.46,7397.58,7400.46,6862,232,1923,
2011-09-15_11:15,7398.24,7399.18,7396.33,7396.33,6311,182,1716,
2011-09-15_11:16,7396.60,7396.60,7394.68,7396.09,6815,180,1778,
2011-09-15_11:17,7395.11,7395.47,7394.99,7395.39,6883,200,1880,
2011-09-15_11:18,7394.48,7394.48,7393.44,7394.04,6360,187,1649,
2011-09-15_11:19,7392.92,7392.92,7390.27,7391.15,7882,281,2065,
2011-09-15_11:20,7390.35,7390.35,7386.77,7386.77,10025,311,2158,
2011-09-15_11:21,7388.13,7388.13,7384.58,7384.58,10805,344,2606,
2011-09-15_11:22,7386.01,7393.63,7385.04,7393.63,11018,325,2584,
2011-09-15_11:23,7390.25,7390.25,7388.22,7388.22,7856,199,1684,
2011-09-15_11:24,7389.67,7389.69,7389.09,7389.68,5934,204,1623,
2011-09-15_11:25,7389.73,7389.73,7386.87,7386.87,8167,257,1782,
2011-09-15_11:26,7387.57,7387.82,7387.41,7387.80,6415,201,1750,
2011-09-15_11:27,7386.35,7386.58,7386.11,7386.35,6779,189,1681,
2011-09-15_11:28,7385.78,7386.69,7384.26,7386.69,5774,184,1623,
2011-09-15_11:29,7392.10,7393.05,7390.34,7393.05,9966,301,2386,
2011-09-15_11:30,7395.57,7397.95,7395.57,7397.95,13028,335,2515,
2011-09-15_11:31,7397.78,7398.09,7396.96,7397.40,7647,189,1838,
2011-09-15_11:32,7398.37,7398.73,7397.58,7397.61,7747,189,1714,
2011-09-15_11:33,7396.34,7398.32,7396.34,7398.00,6061,166,1492,
2011-09-15_11:34,7397.64,7397.64,7395.91,7395.91,8076,233,1838,
2011-09-15_11:35,7395.40,7397.59,7395.40,7397.59,6151,193,1608,
2011-09-15_11:36,7395.93,7399.22,7394.75,7399.22,6837,237,1806,
2011-09-15_11:37,7398.35,7403.99,7398.35,7403.99,10970,391,2964,
2011-09-15_11:38,7402.24,7403.12,7402.24,7403.12,8812,250,2178,
2011-09-15_11:39,7403.36,7403.36,7401.64,7402.69,7820,235,2140,
2011-09-15_11:40,7401.85,7401.85,7400.90,7401.09,6288,165,1610,
2011-09-15_11:41,7401.35,7401.35,7398.10,7398.10,6830,188,1723,
2011-09-15_11:42,7399.73,7399.73,7398.39,7398.39,6934,206,1838,
2011-09-15_11:43,7401.11,7401.11,7398.71,7398.71,6263,161,1647,
2011-09-15_11:44,7398.22,7401.09,7396.88,7401.09,8346,241,1979,
2011-09-15_11:45,7405.70,7408.52,7405.70,7408.52,13600,356,3000,
2011-09-15_11:46,7407.36,7413.01,7407.36,7413.01,12766,336,2809,
2011-09-15_11:47,7411.78,7413.45,7411.78,7412.30,8882,265,2139,
2011-09-15_11:48,7413.33,7413.33,7412.29,7412.30,8749,248,2125,
2011-09-15_11:49,7413.83,7414.08,7413.12,7414.08,10475,281,2501,
2011-09-15_11:50,7412.99,7412.99,7411.38,7412.47,7140,214,1982,
2011-09-15_11:51,7412.15,7414.36,7412.15,7414.36,7249,227,2033,
2011-09-15_11:52,7414.70,7415.40,7413.29,7415.40,8475,225,2012,
2011-09-15_11:53,7414.16,7414.16,7412.36,7412.36,9125,216,1924,
2011-09-15_11:54,7411.87,7411.87,7410.03,7410.22,9820,226,2100,
2011-09-15_11:55,7417.26,7417.26,7413.62,7413.62,8349,239,2090,
2011-09-15_11:56,7413.44,7413.44,7410.47,7410.47,7090,225,1790,
2011-09-15_11:57,7410.41,7411.58,7410.21,7411.57,6726,207,1704,
2011-09-15_11:58,7409.79,7410.59,7409.79,7410.13,6437,192,1637,
2011-09-15_11:59,7410.10,7410.10,7406.76,7406.76,8465,236,1604,
2011-09-15_12:00,7404.88,7405.26,7403.94,7405.26,6110,178,1584,
2011-09-15_12:01,7402.83,7402.83,7401.78,7401.78,7970,208,1697,
2011-09-15_12:02,7402.68,7402.68,7399.44,7399.57,7531,194,1536,
2011-09-15_12:03,7400.77,7400.77,7397.95,7397.95,8082,191,1728,
2011-09-15_12:04,7397.37,7397.53,7395.16,7395.16,6043,165,1592,
2011-09-15_12:05,7395.26,7395.48,7394.11,7394.17,6749,169,1544,
2011-09-15_12:06,7395.52,7395.52,7394.29,7394.29,7442,232,1605,
2011-09-15_12:07,7394.88,7394.88,7394.33,7394.40,5723,153,1462,
2011-09-15_12:08,7393.16,7394.17,7393.16,7394.05,6499,191,1604,
2011-09-15_12:09,7393.47,7395.39,7393.47,7395.39,6262,164,1508,
2011-09-15_12:10,7392.71,7394.57,7392.71,7394.57,5777,184,1564,
2011-09-15_12:11,7394.69,7394.69,7394.51,7394.67,6412,193,1717,
2011-09-15_12:12,7394.50,7394.67,7392.66,7394.67,4884,159,1374,
2011-09-15_12:13,7393.09,7394.29,7392.77,7392.77,5437,163,1518,
2011-09-15_12:14,7392.81,7392.81,7391.47,7391.47,5975,206,1759,
2011-09-15_12:15,7392.16,7392.16,7389.12,7390.18,6504,217,1719,
2011-09-15_12:16,7390.19,7390.35,7387.91,7387.91,8970,295,2019,
2011-09-15_12:17,7388.04,7388.04,7386.86,7386.86,8551,236,1965,
2011-09-15_12:18,7385.63,7385.63,7384.35,7385.41,7796,221,1961,
2011-09-15_12:19,7384.79,7385.02,7383.84,7385.02,8176,220,2092,
2011-09-15_12:20,7384.39,7384.76,7384.38,7384.38,7206,168,1665,
2011-09-15_12:21,7383.76,7385.67,7383.72,7385.67,7792,213,1739,
2011-09-15_12:22,7384.49,7384.49,7383.49,7384.10,6331,208,1628,
2011-09-15_12:23,7384.23,7384.30,7383.37,7384.30,6173,194,1764,
2011-09-15_12:24,7384.35,7384.35,7381.12,7381.12,6511,188,1612,
2011-09-15_12:25,7382.33,7382.33,7379.24,7379.24,8586,278,2137,
2011-09-15_12:26,7378.73,7378.73,7377.33,7377.42,8580,224,1962,
2011-09-15_12:27,7377.82,7377.82,7375.28,7375.28,10509,274,2244,
2011-09-15_12:28,7375.22,7376.49,7375.22,7375.66,6779,190,1907,
2011-09-15_12:29,7375.34,7376.83,7375.23,7376.73,7229,176,1757,
2011-09-15_12:30,7376.44,7377.16,7375.15,7377.16,6040,167,1610,
2011-09-15_12:31,7376.96,7376.96,7374.32,7376.43,6268,171,1589,
2011-09-15_12:32,7376.43,7376.43,7375.52,7375.83,5221,150,1421,
2011-09-15_12:33,7374.44,7376.07,7374.44,7375.99,5283,149,1442,
2011-09-15_12:34,7376.38,7376.38,7372.80,7373.19,5622,223,1583,
2011-09-15_12:35,7372.49,7372.72,7371.88,7372.24,5707,176,1605,
2011-09-15_12:36,7371.51,7372.74,7370.71,7371.97,5755,182,1610,
2011-09-15_12:37,7371.78,7372.68,7371.78,7372.50,6907,168,1651,
2011-09-15_12:38,7372.22,7373.78,7372.22,7373.78,5964,202,1780,
2011-09-15_12:39,7374.82,7374.82,7372.96,7372.96,7250,254,1873,
2011-09-15_12:40,7374.11,7375.38,7372.82,7372.82,5974,182,1723,
2011-09-15_12:41,7373.40,7374.65,7373.40,7374.22,6725,166,1788,
2011-09-15_12:42,7374.23,7374.23,7373.38,7373.93,5826,152,1582,
2011-09-15_12:43,7372.82,7373.32,7372.57,7372.57,6755,186,1727,
2011-09-15_12:44,7372.02,7372.02,7369.48,7369.66,9683,213,2155,
2011-09-15_12:45,7369.86,7369.86,7368.30,7368.30,8485,247,2312,
2011-09-15_12:46,7367.79,7367.79,7365.21,7365.21,8226,232,2387,
2011-09-15_12:47,7365.92,7365.92,7363.65,7363.89,11412,285,2553,
2011-09-15_12:48,7363.84,7364.20,7362.21,7363.90,11808,356,2976,
2011-09-15_12:49,7362.66,7363.33,7361.71,7362.50,10591,325,2836,
2011-09-15_12:50,7363.26,7363.27,7361.95,7363.27,9233,257,2418,
2011-09-15_12:51,7362.53,7362.53,7360.29,7361.27,10123,258,2477,
2011-09-15_12:52,7360.34,7360.34,7359.30,7359.30,7320,220,2012,
2011-09-15_12:53,7359.24,7359.24,7357.72,7357.72,10184,315,2193,
2011-09-15_12:54,7357.06,7357.06,7356.05,7356.05,13009,350,2795,
2011-09-15_12:55,7354.39,7354.39,7352.77,7352.77,10312,322,2865,
2011-09-15_12:56,7351.22,7352.24,7351.22,7352.17,9843,296,2654,
2011-09-15_12:57,7353.19,7353.31,7352.44,7352.44,9455,256,2543,
2011-09-15_12:58,7353.48,7353.48,7351.72,7351.72,11092,284,2667,
2011-09-15_12:59,7350.60,7350.60,7349.47,7349.52,10377,301,2667,
2011-09-15_13:00,7349.63,7351.15,7349.63,7351.15,10495,281,2568,
2011-09-15_13:01,7350.39,7350.39,7348.31,7349.61,10841,270,2877,
2011-09-15_13:02,7349.21,7351.41,7349.21,7351.41,10385,293,2564,
2011-09-15_13:03,7353.32,7353.54,7353.07,7353.29,11798,306,2637,
2011-09-15_13:04,7354.41,7359.01,7354.41,7358.42,10503,300,2731,
2011-09-15_13:05,7359.26,7361.89,7359.26,7361.89,9981,257,2452,
2011-09-15_13:06,7363.24,7363.24,7359.77,7359.77,8672,243,2482,
2011-09-15_13:07,7362.08,7362.08,7359.46,7359.52,8202,203,2062,
2011-09-15_13:08,7358.95,7358.95,7358.62,7358.89,7276,196,2040,
2011-09-15_13:09,7357.67,7357.71,7357.26,7357.50,8437,211,2223,
2011-09-15_13:10,7356.59,7357.57,7356.44,7356.64,9736,216,2256,
2011-09-15_13:11,7357.23,7357.23,7356.21,7356.68,9909,278,2407,
2011-09-15_13:12,7360.18,7360.18,7357.48,7357.48,10858,284,2620,
2011-09-15_13:13,7357.67,7358.52,7357.67,7358.40,11700,275,2670,
2011-09-15_13:14,7359.12,7359.60,7358.30,7358.30,11127,280,2814,
2011-09-15_13:15,7359.55,7360.83,7359.55,7360.83,10312,287,2745,
2011-09-15_13:16,7360.21,7363.08,7359.09,7361.93,12660,338,3256,
2011-09-15_13:17,7361.51,7361.94,7361.36,7361.94,10748,303,2922,
2011-09-15_13:18,7361.28,7363.86,7361.28,7363.86,13468,376,3301,
2011-09-15_13:19,7365.03,7365.21,7364.69,7364.69,13883,335,3224,
2011-09-15_13:20,7365.77,7367.56,7365.77,7367.56,12258,364,3077,
2011-09-15_13:21,7369.71,7373.42,7369.71,7373.42,14177,418,3556,
2011-09-15_13:22,7372.83,7372.83,7372.42,7372.80,15289,397,3660,
2011-09-15_13:23,7372.64,7372.64,7371.96,7372.20,16511,413,3753,
2011-09-15_13:24,7372.20,7372.36,7371.50,7371.83,17660,489,4206,
2011-09-15_13:25,7371.28,7374.21,7371.28,7373.03,19018,466,4321,
2011-09-15_13:26,7373.03,7373.03,7373.03,7373.03,0,0,0,
2011-09-15_13:27,7373.03,7373.03,7373.03,7373.03,0,0,0,
2011-09-15_13:28,7373.03,7373.03,7373.03,7373.03,0,0,0,
2011-09-15_13:29,7373.03,7373.03,7373.03,7373.03,0,0,0,
2011-09-15_13:30,7373.03,7385.68,7373.03,7385.68,153964,5436,30361,
2011-09-16_09:01,7494.29,7512.43,7494.29,7512.37,98731,3844,27073,
2011-09-16_09:02,7509.09,7511.72,7507.84,7511.72,40463,1601,10962,
2011-09-16_09:03,7512.13,7512.17,7509.40,7512.17,40369,1428,10197,
2011-09-16_09:04,7510.77,7514.65,7510.22,7514.65,37172,1255,9118,
2011-09-16_09:05,7518.91,7528.05,7518.91,7528.05,46185,1412,10320,
2011-09-16_09:06,7532.97,7537.74,7532.97,7536.97,51441,1426,10797,
2011-09-16_09:07,7537.88,7537.88,7533.88,7534.17,45229,1240,9244,
2011-09-16_09:08,7531.35,7531.35,7527.22,7527.22,44449,1034,8236,
2011-09-16_09:09,7526.31,7529.56,7526.31,7529.56,38902,1000,8003,
2011-09-16_09:10,7531.41,7537.50,7531.41,7537.50,39572,1243,8952,
2011-09-16_09:11,7539.76,7539.89,7538.79,7539.71,39066,1076,8015,
2011-09-16_09:12,7539.60,7546.16,7539.60,7546.16,36242,1098,8412,
2011-09-16_09:13,7544.03,7547.64,7544.03,7546.73,37722,1108,8100,
2011-09-16_09:14,7545.04,7545.04,7542.14,7542.14,38719,1029,7907,
2011-09-16_09:15,7540.35,7540.44,7539.01,7539.01,30602,825,6811,
2011-09-16_09:16,7541.95,7554.00,7541.95,7554.00,50754,1468,10801,
2011-09-16_09:17,7561.47,7567.51,7561.47,7567.51,39856,1257,9456,
2011-09-16_09:18,7568.15,7573.98,7568.15,7573.98,40121,1168,9264,
2011-09-16_09:19,7574.16,7577.77,7574.16,7576.46,35737,940,8180,
2011-09-16_09:20,7573.60,7573.60,7570.74,7570.74,33376,901,7638,
2011-09-16_09:21,7571.15,7574.25,7567.78,7567.78,34246,954,7612,
2011-09-16_09:22,7566.64,7566.64,7561.83,7561.83,28625,777,6415,
2011-09-16_09:23,7562.23,7564.77,7560.69,7564.77,33119,946,7218,
2011-09-16_09:24,7563.57,7565.66,7563.57,7565.66,30603,911,6893,
2011-09-16_09:25,7562.39,7567.92,7562.39,7567.69,24425,743,6099,
2011-09-16_09:26,7566.78,7567.39,7563.52,7563.52,22843,692,5534,
2011-09-16_09:27,7569.46,7569.46,7566.04,7566.23,24955,713,5428,
2011-09-16_09:28,7564.93,7564.93,7561.08,7561.28,23123,631,5179,
2011-09-16_09:29,7559.89,7561.68,7559.89,7560.07,24507,704,5440,
2011-09-16_09:30,7561.50,7563.27,7559.38,7563.27,21447,600,5095,
2011-09-16_09:31,7563.13,7564.88,7561.90,7561.90,20777,583,5057,
2011-09-16_09:32,7560.80,7560.80,7558.49,7558.49,21251,713,5196,
2011-09-16_09:33,7557.90,7557.90,7554.08,7554.08,23476,784,5359,
2011-09-16_09:34,7554.84,7555.65,7554.04,7555.65,26611,832,6032,
2011-09-16_09:35,7555.73,7555.73,7553.59,7553.72,19792,585,4618,
2011-09-16_09:36,7553.90,7559.83,7553.90,7559.83,23229,627,5645,
2011-09-16_09:37,7563.45,7567.79,7563.45,7566.78,27164,752,5962,
2011-09-16_09:38,7570.21,7570.21,7565.99,7567.82,24360,568,4836,
2011-09-16_09:39,7566.54,7566.54,7562.82,7562.82,19473,511,4222,
2011-09-16_09:40,7561.21,7561.21,7559.16,7559.16,19140,502,4171,
2011-09-16_09:41,7559.73,7559.73,7557.57,7557.57,16236,416,3802,
2011-09-16_09:42,7556.13,7556.24,7554.50,7554.50,18568,425,3507,
2011-09-16_09:43,7553.51,7553.51,7552.26,7552.26,16196,398,3281,
2011-09-16_09:44,7552.45,7552.45,7550.87,7551.23,15396,423,3525,
2011-09-16_09:45,7551.09,7551.09,7547.83,7549.32,18110,481,3980,
2011-09-16_09:46,7551.31,7553.60,7551.31,7552.72,16666,464,3916,
2011-09-16_09:47,7554.76,7556.86,7554.76,7556.70,18746,508,4006,
2011-09-16_09:48,7557.30,7557.30,7555.86,7555.86,15769,425,3795,
2011-09-16_09:49,7556.72,7556.72,7555.49,7556.22,12863,390,3395,
2011-09-16_09:50,7556.59,7558.23,7555.43,7555.43,12224,334,3151,
2011-09-16_09:51,7557.35,7557.64,7555.97,7555.97,13573,327,2955,
2011-09-16_09:52,7556.82,7559.19,7556.82,7558.26,13953,384,3478,
2011-09-16_09:53,7558.62,7564.32,7558.62,7561.97,16952,533,4225,
2011-09-16_09:54,7563.06,7563.06,7560.38,7560.73,13435,394,3138,
2011-09-16_09:55,7563.47,7563.47,7559.39,7559.39,12986,385,3081,
2011-09-16_09:56,7558.73,7560.00,7557.90,7560.00,13269,398,3049,
2011-09-16_09:57,7565.07,7565.22,7563.68,7565.22,19608,600,3999,
2011-09-16_09:58,7564.49,7568.66,7564.49,7566.10,15076,448,3887,
2011-09-16_09:59,7565.33,7565.75,7564.73,7565.75,13165,350,3257,
2011-09-16_10:00,7565.46,7566.72,7565.19,7566.72,13404,334,3262,
2011-09-16_10:01,7565.45,7573.15,7565.45,7573.15,23202,666,4765,
2011-09-16_10:02,7579.53,7584.45,7579.53,7584.45,30869,886,6772,
2011-09-16_10:03,7581.52,7583.90,7581.52,7583.90,21981,656,5127,
2011-09-16_10:04,7583.44,7583.44,7581.13,7581.50,17114,464,4189,
2011-09-16_10:05,7586.64,7586.64,7581.52,7581.69,16599,492,4155,
2011-09-16_10:06,7583.36,7583.36,7580.39,7580.42,17072,455,4432,
2011-09-16_10:07,7580.23,7581.30,7579.42,7579.42,14930,427,3763,
2011-09-16_10:08,7576.28,7576.28,7574.64,7574.64,14160,439,3440,
2011-09-16_10:09,7572.96,7573.09,7572.85,7572.85,13300,361,3124,
2011-09-16_10:10,7570.94,7571.43,7570.71,7571.43,12205,321,2878,
2011-09-16_10:11,7570.27,7575.43,7569.82,7575.07,11253,339,2778,
2011-09-16_10:12,7571.86,7571.86,7569.46,7569.46,8158,257,2288,
2011-09-16_10:13,7568.20,7568.96,7567.82,7568.96,11383,300,2426,
2011-09-16_10:14,7566.06,7568.43,7565.43,7568.43,9807,257,2316,
2011-09-16_10:15,7564.54,7565.37,7564.54,7564.59,11855,297,2548,
2011-09-16_10:16,7564.55,7564.55,7561.90,7562.98,9979,243,2381,
2011-09-16_10:17,7568.98,7568.98,7563.73,7565.05,11432,351,2657,
2011-09-16_10:18,7563.85,7563.85,7561.99,7561.99,10079,272,2336,
2011-09-16_10:19,7563.00,7570.00,7562.54,7570.00,11625,327,2768,
2011-09-16_10:20,7566.32,7567.97,7566.28,7566.75,11500,313,3027,
2011-09-16_10:21,7567.73,7568.92,7566.91,7566.91,10919,261,2593,
2011-09-16_10:22,7565.97,7566.59,7565.06,7566.12,10126,274,2242,
2011-09-16_10:23,7565.22,7565.22,7562.97,7564.27,8909,237,2163,
2011-09-16_10:24,7563.47,7563.47,7562.88,7562.95,7729,249,2342,
2011-09-16_10:25,7562.89,7568.95,7562.89,7567.14,12113,367,3034,
2011-09-16_10:26,7567.25,7569.13,7567.25,7569.13,8863,270,2543,
2011-09-16_10:27,7566.18,7568.65,7566.18,7567.32,9074,269,2327,
2011-09-16_10:28,7566.08,7566.87,7564.23,7564.23,8910,230,2213,
2011-09-16_10:29,7563.79,7565.39,7563.05,7565.39,7729,211,2180,
2011-09-16_10:30,7563.16,7563.53,7562.48,7563.53,7988,202,1914,
2011-09-16_10:31,7564.73,7564.73,7562.11,7563.29,8216,253,2154,
2011-09-16_10:32,7562.11,7568.69,7562.11,7568.69,12438,436,3011,
2011-09-16_10:33,7566.20,7569.02,7566.20,7567.90,10079,282,2624,
2011-09-16_10:34,7568.25,7568.55,7567.08,7567.50,7694,242,2122,
2011-09-16_10:35,7571.20,7571.20,7567.87,7567.87,10133,261,2400,
2011-09-16_10:36,7569.27,7569.27,7566.77,7566.77,9244,286,2260,
2011-09-16_10:37,7565.57,7566.02,7565.04,7565.04,7771,224,1935,
2011-09-16_10:38,7564.07,7564.07,7561.94,7561.94,9914,301,2365,
2011-09-16_10:39,7562.75,7562.83,7562.26,7562.36,8547,258,2306,
2011-09-16_10:40,7561.45,7562.64,7561.45,7562.59,7618,229,2146,
2011-09-16_10:41,7562.26,7563.32,7562.26,7563.32,8366,227,2323,
2011-09-16_10:42,7562.27,7564.74,7562.27,7564.74,10117,306,2716,
2011-09-16_10:43,7569.83,7569.83,7566.01,7566.64,13051,389,2996,
2011-09-16_10:44,7569.32,7569.32,7567.32,7567.32,10806,272,2660,
2011-09-16_10:45,7566.68,7568.58,7566.68,7566.96,8493,239,2362,
2011-09-16_10:46,7568.66,7569.42,7567.98,7569.42,11197,291,2707,
2011-09-16_10:47,7568.69,7569.94,7565.80,7565.80,10597,259,2459,
2011-09-16_10:48,7571.06,7571.45,7568.75,7568.75,10902,282,2436,
2011-09-16_10:49,7567.59,7567.59,7566.20,7566.20,8594,267,2219,
2011-09-16_10:50,7567.83,7568.06,7566.71,7566.71,7535,189,1757,
2011-09-16_10:51,7566.45,7566.45,7566.12,7566.25,9101,236,1984,
2011-09-16_10:52,7565.11,7565.79,7565.11,7565.17,6698,184,1753,
2011-09-16_10:53,7566.38,7568.80,7566.38,7568.80,8605,209,2085,
2011-09-16_10:54,7568.31,7572.36,7568.31,7570.40,11783,314,2595,
2011-09-16_10:55,7570.57,7571.78,7570.57,7571.78,18116,453,3411,
2011-09-16_10:56,7574.68,7582.03,7574.68,7582.03,20225,554,4550,
2011-09-16_10:57,7580.30,7580.57,7580.30,7580.57,17972,506,3650,
2011-09-16_10:58,7579.33,7581.97,7579.33,7581.97,17799,520,3674,
2011-09-16_10:59,7580.21,7580.21,7576.92,7577.71,14082,399,3007,
2011-09-16_11:00,7577.72,7578.04,7576.49,7576.49,9414,233,2226,
2011-09-16_11:01,7576.73,7576.78,7574.30,7574.30,11009,332,2776,
2011-09-16_11:02,7576.72,7576.72,7572.33,7572.33,13365,485,3264,
2011-09-16_11:03,7572.54,7572.54,7571.26,7571.30,11549,383,2632,
2011-09-16_11:04,7571.90,7572.63,7571.37,7572.63,10348,298,2304,
2011-09-16_11:05,7570.43,7570.93,7570.26,7570.49,10652,309,2417,
2011-09-16_11:06,7568.56,7571.95,7568.56,7571.95,11647,431,2809,
2011-09-16_11:07,7575.94,7575.94,7570.87,7570.87,13697,520,3227,
2011-09-16_11:08,7571.88,7574.07,7571.88,7573.41,11927,352,2831,
2011-09-16_11:09,7575.97,7580.64,7575.97,7580.11,18918,557,4570,
2011-09-16_11:10,7583.18,7583.75,7581.98,7583.75,13793,379,3338,
2011-09-16_11:11,7584.13,7585.76,7584.07,7584.91,13089,420,3391,
2011-09-16_11:12,7587.24,7587.24,7583.43,7586.78,11633,372,3171,
2011-09-16_11:13,7584.51,7588.79,7584.30,7588.79,13574,366,3560,
2011-09-16_11:14,7586.64,7592.35,7586.64,7592.35,23429,760,5498,
2011-09-16_11:15,7593.95,7593.95,7590.28,7590.28,16906,455,4190,
2011-09-16_11:16,7590.36,7592.72,7590.36,7591.42,12983,339,3289,
2011-09-16_11:17,7590.74,7592.52,7590.74,7591.36,12503,332,3042,
2011-09-16_11:18,7594.57,7597.84,7594.57,7597.41,20820,552,4736,
2011-09-16_11:19,7596.80,7597.64,7596.80,7597.29,16343,381,3799,
2011-09-16_11:20,7595.24,7596.07,7595.24,7596.07,12199,319,3007,
2011-09-16_11:21,7597.79,7597.98,7596.32,7596.32,10981,291,2769,
2011-09-16_11:22,7595.34,7595.34,7591.43,7591.67,10395,275,2387,
2011-09-16_11:23,7590.05,7590.05,7586.65,7586.65,10956,265,2466,
2011-09-16_11:24,7585.72,7585.72,7584.10,7584.78,10035,258,2211,
2011-09-16_11:25,7584.15,7584.15,7582.95,7582.95,8887,206,2043,
2011-09-16_11:26,7582.93,7583.20,7581.20,7581.20,10203,273,2328,
2011-09-16_11:27,7581.47,7581.47,7579.63,7579.79,11011,295,2310,
2011-09-16_11:28,7579.36,7582.52,7579.36,7580.17,10388,236,2108,
2011-09-16_11:29,7579.34,7581.55,7577.76,7581.55,9083,218,2225,
2011-09-16_11:30,7580.99,7580.99,7579.31,7580.96,9099,242,2293,
2011-09-16_11:31,7580.27,7580.95,7580.27,7580.95,9064,241,2145,
2011-09-16_11:32,7580.13,7580.13,7578.93,7579.03,9480,282,2088,
2011-09-16_11:33,7580.79,7582.98,7580.73,7581.46,10871,263,2316,
2011-09-16_11:34,7580.59,7582.05,7580.59,7581.50,8155,206,1827,
2011-09-16_11:35,7579.50,7581.89,7579.50,7580.90,7673,222,1799,
2011-09-16_11:36,7579.88,7579.88,7578.07,7579.80,7250,197,1685,
2011-09-16_11:37,7578.58,7580.25,7577.91,7577.91,7908,226,1778,
2011-09-16_11:38,7576.47,7576.74,7574.93,7575.36,6565,159,1464,
2011-09-16_11:39,7575.10,7575.10,7574.04,7574.04,6292,173,1574,
2011-09-16_11:40,7575.84,7576.01,7574.10,7576.01,7756,216,1844,
2011-09-16_11:41,7575.17,7575.91,7574.44,7574.69,6727,204,1743,
2011-09-16_11:42,7574.12,7581.62,7574.12,7576.79,9798,275,2132,
2011-09-16_11:43,7578.80,7578.80,7576.19,7577.25,7344,213,1890,
2011-09-16_11:44,7580.85,7580.85,7577.25,7577.25,8424,244,2159,
2011-09-16_11:45,7578.58,7578.58,7574.69,7575.87,7292,204,1941,
2011-09-16_11:46,7575.52,7575.52,7575.19,7575.22,6371,189,1834,
2011-09-16_11:47,7574.92,7574.92,7572.55,7572.55,9203,248,2091,
2011-09-16_11:48,7572.55,7573.37,7572.06,7573.36,8187,219,1931,
2011-09-16_11:49,7576.14,7578.36,7576.14,7576.76,9068,246,1974,
2011-09-16_11:50,7574.37,7583.82,7574.37,7583.82,9971,302,2491,
2011-09-16_11:51,7584.24,7586.93,7584.12,7586.93,13107,414,3197,
2011-09-16_11:52,7585.07,7585.17,7583.50,7583.50,12030,354,2680,
2011-09-16_11:53,7583.54,7583.83,7582.14,7583.83,8664,244,2058,
2011-09-16_11:54,7587.98,7587.98,7582.46,7582.46,6912,185,1854,
2011-09-16_11:55,7585.25,7586.65,7585.25,7585.32,8035,249,2057,
2011-09-16_11:56,7588.62,7589.62,7586.57,7586.57,9349,299,2493,
2011-09-16_11:57,7584.85,7585.52,7584.85,7585.52,8433,284,2314,
2011-09-16_11:58,7585.04,7588.49,7585.04,7586.20,10379,280,2338,
2011-09-16_11:59,7585.54,7590.14,7585.44,7590.14,8833,223,1982,
2011-09-16_12:00,7588.04,7588.48,7587.60,7588.10,8010,295,2169,
2011-09-16_12:01,7590.32,7590.32,7587.32,7587.57,10725,343,2313,
2011-09-16_12:02,7591.36,7591.36,7586.79,7589.00,10389,386,2426,
2011-09-16_12:03,7588.51,7588.51,7586.67,7587.41,10552,321,2211,
2011-09-16_12:04,7586.65,7586.65,7585.43,7585.92,8256,277,2051,
2011-09-16_12:05,7585.49,7586.08,7584.46,7584.74,8295,259,1869,
2011-09-16_12:06,7586.48,7586.48,7584.19,7584.53,8031,241,1784,
2011-09-16_12:07,7585.22,7586.31,7584.16,7584.40,7650,207,1771,
2011-09-16_12:08,7583.38,7583.57,7583.20,7583.20,7328,279,1929,
2011-09-16_12:09,7583.22,7590.63,7582.47,7590.63,11030,363,2315,
2011-09-16_12:10,7588.62,7592.95,7586.85,7592.95,9677,348,2455,
2011-09-16_12:11,7589.50,7589.89,7588.90,7588.90,12614,685,3087,
2011-09-16_12:12,7589.42,7592.89,7589.42,7592.31,13936,666,3313,
2011-09-16_12:13,7591.34,7595.52,7591.34,7595.11,14906,568,3226,
2011-09-16_12:14,7592.82,7592.82,7591.18,7592.13,11324,388,2611,
2011-09-16_12:15,7592.72,7592.72,7591.24,7591.24,8514,292,2237,
2011-09-16_12:16,7591.45,7592.81,7590.09,7590.09,9793,288,2265,
2011-09-16_12:17,7590.15,7591.00,7589.54,7590.77,8807,281,2065,
2011-09-16_12:18,7588.93,7588.93,7588.35,7588.48,10251,280,2039,
2011-09-16_12:19,7590.20,7590.24,7587.68,7590.24,10101,358,2317,
2011-09-16_12:20,7595.53,7595.53,7590.92,7590.92,11934,356,2804,
2011-09-16_12:21,7589.52,7591.74,7589.52,7590.24,10092,256,2428,
2011-09-16_12:22,7590.53,7590.53,7589.69,7589.69,15741,429,3123,
2011-09-16_12:23,7590.06,7590.06,7589.26,7589.34,13222,391,3256,
2011-09-16_12:24,7589.99,7594.70,7589.99,7594.70,13987,429,3408,
2011-09-16_12:25,7597.72,7597.72,7594.47,7594.47,11563,355,3102,
2011-09-16_12:26,7595.45,7597.72,7595.45,7596.18,12341,504,3399,
2011-09-16_12:27,7596.80,7597.78,7596.80,7597.78,14386,729,3595,
2011-09-16_12:28,7596.42,7596.42,7594.32,7594.32,13029,390,3037,
2011-09-16_12:29,7595.35,7595.56,7594.67,7595.56,11608,393,2860,
2011-09-16_12:30,7596.11,7596.11,7593.68,7594.61,11959,376,3040,
2011-09-16_12:31,7595.78,7595.88,7594.33,7594.33,11247,391,3115,
2011-09-16_12:32,7594.30,7595.22,7593.40,7593.40,12027,338,2651,
2011-09-16_12:33,7594.57,7594.57,7592.54,7593.53,10625,373,2816,
2011-09-16_12:34,7593.34,7593.34,7591.43,7591.43,8463,249,2300,
2011-09-16_12:35,7592.09,7593.23,7592.09,7593.23,8196,271,2129,
2011-09-16_12:36,7594.74,7594.74,7591.69,7592.01,10240,257,2327,
2011-09-16_12:37,7591.26,7592.21,7591.26,7592.07,11417,339,2461,
2011-09-16_12:38,7592.78,7592.78,7591.40,7592.49,12639,433,2873,
2011-09-16_12:39,7594.86,7594.86,7592.32,7592.93,12935,671,3514,
2011-09-16_12:40,7593.07,7601.48,7593.07,7601.48,19285,629,4164,
2011-09-16_12:41,7601.04,7601.13,7600.96,7600.96,21165,899,4655,
2011-09-16_12:42,7599.21,7600.00,7598.50,7598.50,11877,375,2695,
2011-09-16_12:43,7599.62,7599.62,7597.98,7599.17,11514,346,2498,
2011-09-16_12:44,7601.05,7601.05,7597.19,7597.19,12093,389,2745,
2011-09-16_12:45,7597.99,7598.03,7597.27,7597.87,11047,318,2508,
2011-09-16_12:46,7596.18,7597.70,7596.18,7597.15,10795,285,2387,
2011-09-16_12:47,7597.07,7597.07,7596.41,7596.42,10667,282,2525,
2011-09-16_12:48,7596.09,7596.09,7593.62,7594.89,11172,308,2541,
2011-09-16_12:49,7595.04,7595.04,7592.85,7594.92,10468,280,2302,
2011-09-16_12:50,7593.87,7593.87,7592.58,7593.79,11017,286,2457,
2011-09-16_12:51,7594.44,7595.11,7593.71,7595.11,10149,274,2434,
2011-09-16_12:52,7595.31,7597.24,7595.18,7595.18,9158,282,2475,
2011-09-16_12:53,7594.73,7597.52,7594.73,7597.28,10793,333,2523,
2011-09-16_12:54,7595.01,7595.50,7594.93,7595.50,10898,364,2571,
2011-09-16_12:55,7595.39,7596.17,7595.39,7595.64,14239,440,2888,
2011-09-16_12:56,7597.13,7600.11,7597.13,7597.65,13961,465,2832,
2011-09-16_12:57,7598.89,7600.54,7598.44,7599.36,12373,381,2969,
2011-09-16_12:58,7598.72,7602.16,7598.72,7602.16,12146,400,2769,
2011-09-16_12:59,7601.22,7602.01,7600.16,7602.01,12065,394,2744,
2011-09-16_13:00,7604.01,7604.01,7601.25,7603.62,12147,418,2986,
2011-09-16_13:01,7602.81,7606.70,7602.81,7603.78,11935,448,3280,
2011-09-16_13:02,7603.31,7603.31,7600.95,7601.11,13464,407,3071,
2011-09-16_13:03,7600.98,7601.73,7599.72,7601.73,11856,363,3063,
2011-09-16_13:04,7602.05,7602.85,7601.41,7602.59,11635,321,2892,
2011-09-16_13:05,7601.49,7601.49,7600.88,7600.88,11406,338,2719,
2011-09-16_13:06,7600.96,7602.00,7600.96,7602.00,13993,355,3055,
2011-09-16_13:07,7602.51,7602.51,7601.20,7601.60,14844,378,3261,
2011-09-16_13:08,7601.62,7601.83,7601.60,7601.82,15223,392,3280,
2011-09-16_13:09,7601.70,7602.21,7601.70,7602.21,15598,403,3165,
2011-09-16_13:10,7603.29,7603.73,7602.99,7603.46,15308,376,3320,
2011-09-16_13:11,7601.46,7602.40,7601.01,7601.01,13997,369,2925,
2011-09-16_13:12,7601.19,7601.19,7600.57,7600.75,14751,438,3211,
2011-09-16_13:13,7601.02,7602.13,7600.94,7602.13,15930,461,3337,
2011-09-16_13:14,7601.60,7601.60,7599.90,7600.31,16033,480,3615,
2011-09-16_13:15,7602.05,7602.84,7599.95,7602.84,14156,497,3633,
2011-09-16_13:16,7602.47,7602.47,7599.90,7601.23,16544,453,4002,
2011-09-16_13:17,7600.30,7601.72,7600.30,7600.55,16412,429,3841,
2011-09-16_13:18,7600.86,7601.31,7600.35,7600.65,17055,475,3996,
2011-09-16_13:19,7598.75,7598.91,7596.69,7596.98,18233,486,4297,
2011-09-16_13:20,7597.16,7597.38,7595.20,7596.71,18054,464,4285,
2011-09-16_13:21,7599.09,7599.09,7596.30,7596.30,21538,634,4848,
2011-09-16_13:22,7596.57,7597.70,7595.33,7597.70,21951,618,4995,
2011-09-16_13:23,7598.43,7598.43,7596.74,7596.74,21535,673,4979,
2011-09-16_13:24,7597.95,7597.95,7596.81,7596.81,25643,750,5656,
2011-09-16_13:25,7597.28,7598.32,7597.28,7598.32,24621,646,5282,
2011-09-16_13:26,7598.33,7598.33,7598.33,7598.33,0,0,0,
2011-09-16_13:27,7598.33,7598.33,7598.33,7598.33,0,0,0,
2011-09-16_13:28,7598.33,7598.33,7598.33,7598.33,0,0,0,
2011-09-16_13:29,7598.33,7598.33,7598.33,7598.33,0,0,0,
2011-09-16_13:30,7598.33,7598.33,7577.40,7577.40,232934,8680,37132,
2011-09-19_09:01,7572.83,7572.94,7570.85,7571.37,66678,2755,20757,
2011-09-19_09:02,7569.46,7571.53,7569.46,7571.43,25170,1083,7023,
2011-09-19_09:03,7568.64,7568.97,7566.08,7566.08,25642,863,6612,
2011-09-19_09:04,7567.49,7567.49,7565.51,7565.62,27375,909,6725,
2011-09-19_09:05,7566.04,7566.04,7563.33,7563.33,28487,875,6702,
2011-09-19_09:06,7558.32,7558.32,7557.25,7557.47,30760,834,6731,
2011-09-19_09:07,7555.17,7555.25,7553.49,7553.95,28019,722,5937,
2011-09-19_09:08,7554.43,7554.79,7554.43,7554.52,27322,689,5805,
2011-09-19_09:09,7553.11,7556.72,7553.11,7556.45,24525,698,5580,
2011-09-19_09:10,7557.40,7557.40,7555.81,7555.81,20671,582,4828,
2011-09-19_09:11,7555.29,7555.29,7553.65,7554.31,20503,665,4818,
2011-09-19_09:12,7554.46,7554.46,7551.86,7551.86,19229,553,4684,
2011-09-19_09:13,7549.28,7549.28,7546.11,7546.11,22247,545,4900,
2011-09-19_09:14,7544.14,7544.14,7541.32,7541.32,23040,666,5474,
2011-09-19_09:15,7538.67,7539.20,7537.12,7537.12,21922,559,4856,
2011-09-19_09:16,7536.83,7538.60,7536.62,7538.60,22622,636,4938,
2011-09-19_09:17,7537.63,7539.49,7537.63,7539.46,22272,682,5041,
2011-09-19_09:18,7541.03,7545.09,7541.03,7545.09,17839,547,4424,
2011-09-19_09:19,7548.01,7550.31,7547.52,7550.31,19742,635,4722,
2011-09-19_09:20,7551.71,7557.30,7551.71,7557.30,18252,587,4368,
2011-09-19_09:21,7557.45,7560.65,7557.45,7560.30,16650,560,4164,
2011-09-19_09:22,7561.28,7563.12,7561.28,7562.68,18759,670,4581,
2011-09-19_09:23,7562.68,7564.72,7562.68,7563.53,16763,501,3787,
2011-09-19_09:24,7565.97,7565.97,7563.95,7563.95,19020,604,4014,
2011-09-19_09:25,7566.13,7566.13,7563.48,7563.48,15940,486,3656,
2011-09-19_09:26,7561.85,7561.85,7560.03,7560.03,16212,568,3695,
2011-09-19_09:27,7559.59,7559.59,7556.47,7556.47,13945,414,3361,
2011-09-19_09:28,7552.67,7552.67,7549.11,7549.11,13371,463,3361,
2011-09-19_09:29,7548.42,7548.42,7545.01,7545.01,14556,420,3482,
2011-09-19_09:30,7545.36,7545.36,7542.57,7542.57,16313,404,3531,
2011-09-19_09:31,7540.60,7541.56,7540.26,7540.26,16538,425,3787,
2011-09-19_09:32,7539.21,7539.21,7535.83,7535.83,19061,480,4151,
2011-09-19_09:33,7532.25,7532.25,7528.90,7528.90,21196,526,4638,
2011-09-19_09:34,7527.03,7528.56,7524.70,7524.70,19216,503,4672,
2011-09-19_09:35,7523.33,7523.59,7522.76,7522.94,19732,507,4814,
2011-09-19_09:36,7520.09,7520.09,7518.11,7518.71,17407,457,4345,
2011-09-19_09:37,7518.75,7520.97,7518.75,7520.32,18328,460,4036,
2011-09-19_09:38,7520.78,7524.62,7520.78,7524.62,13527,408,3343,
2011-09-19_09:39,7525.42,7535.55,7525.42,7532.68,17648,440,3650,
2011-09-19_09:40,7535.81,7537.15,7535.81,7536.89,12057,383,3129,
2011-09-19_09:41,7535.97,7538.42,7535.97,7536.67,11442,300,2805,
2011-09-19_09:42,7536.52,7537.81,7536.34,7537.81,11005,264,2513,
2011-09-19_09:43,7536.32,7538.02,7536.23,7536.31,10086,286,2498,
2011-09-19_09:44,7536.68,7538.05,7535.71,7538.05,9082,233,2081,
2011-09-19_09:45,7538.15,7538.48,7535.79,7535.79,8530,245,2093,
2011-09-19_09:46,7534.71,7534.71,7531.98,7531.98,9555,284,2425,
2011-09-19_09:47,7530.57,7530.57,7529.16,7529.16,11905,304,2594,
2011-09-19_09:48,7528.42,7528.42,7526.94,7526.94,9223,236,2132,
2011-09-19_09:49,7526.49,7527.52,7523.94,7523.94,11301,277,2530,
2011-09-19_09:50,7524.22,7525.34,7524.22,7524.37,10301,270,2565,
2011-09-19_09:51,7525.28,7526.16,7525.28,7525.74,9049,225,2178,
2011-09-19_09:52,7525.96,7525.96,7524.54,7524.86,9409,245,2335,
2011-09-19_09:53,7522.31,7522.68,7520.96,7520.96,9863,259,2468,
2011-09-19_09:54,7519.28,7520.14,7519.28,7519.74,8770,305,2544,
2011-09-19_09:55,7517.22,7517.29,7515.92,7515.92,11181,260,2679,
2011-09-19_09:56,7514.13,7515.85,7514.13,7515.33,12007,286,2726,
2011-09-19_09:57,7512.98,7513.42,7512.60,7513.42,9622,260,2482,
2011-09-19_09:58,7511.33,7512.67,7511.33,7512.43,8434,227,2239,
2011-09-19_09:59,7510.98,7514.88,7510.98,7514.88,9359,242,2270,
2011-09-19_10:00,7513.54,7516.02,7513.54,7515.48,9212,232,2180,
2011-09-19_10:01,7516.52,7517.48,7516.42,7517.48,8789,218,2313,
2011-09-19_10:02,7519.07,7519.07,7518.54,7518.63,7991,224,2039,
2011-09-19_10:03,7518.89,7518.89,7517.29,7517.79,7056,210,1955,
2011-09-19_10:04,7519.32,7520.65,7519.32,7520.65,8276,222,1940,
2011-09-19_10:05,7520.29,7520.29,7517.53,7517.77,9969,241,2090,
2011-09-19_10:06,7514.59,7514.59,7509.20,7509.20,15817,488,3413,
2011-09-19_10:07,7507.86,7507.86,7505.48,7505.58,14133,383,2989,
2011-09-19_10:08,7505.81,7505.81,7505.04,7505.04,12781,380,3019,
2011-09-19_10:09,7503.08,7504.66,7503.08,7504.66,11142,317,2561,
2011-09-19_10:10,7504.74,7505.73,7504.74,7505.73,8421,231,2094,
2011-09-19_10:11,7504.67,7506.97,7504.67,7506.97,7903,184,1916,
2011-09-19_10:12,7505.24,7505.89,7505.24,7505.72,6355,182,1633,
2011-09-19_10:13,7504.67,7505.06,7504.21,7505.06,8490,211,1937,
2011-09-19_10:14,7505.57,7506.01,7505.36,7506.01,7600,199,1743,
2011-09-19_10:15,7505.79,7507.42,7505.79,7507.42,6625,173,1501,
2011-09-19_10:16,7507.33,7509.13,7507.26,7509.13,6754,181,1795,
2011-09-19_10:17,7507.26,7507.26,7504.43,7504.43,10196,302,2248,
2011-09-19_10:18,7503.05,7503.05,7501.15,7501.15,8301,218,2036,
2011-09-19_10:19,7500.02,7500.02,7495.74,7495.74,15408,406,3187,
2011-09-19_10:20,7493.40,7493.40,7490.90,7490.90,10765,324,3000,
2011-09-19_10:21,7490.46,7490.78,7490.46,7490.57,10921,329,2736,
2011-09-19_10:22,7490.84,7492.32,7490.84,7492.32,10570,316,2463,
2011-09-19_10:23,7491.20,7492.44,7489.67,7489.84,10486,283,2264,
2011-09-19_10:24,7489.50,7489.70,7489.06,7489.06,9804,293,2237,
2011-09-19_10:25,7489.37,7489.91,7488.73,7488.73,7899,241,2037,
2011-09-19_10:26,7488.71,7489.02,7488.57,7489.02,7205,211,1913,
2011-09-19_10:27,7489.21,7489.98,7489.21,7489.74,7407,207,1941,
2011-09-19_10:28,7489.37,7491.87,7489.37,7491.87,6844,170,1793,
2011-09-19_10:29,7493.46,7497.33,7493.46,7497.33,10641,262,2355,
2011-09-19_10:30,7496.44,7500.56,7496.44,7500.56,8649,213,1917,
2011-09-19_10:31,7499.51,7501.48,7499.51,7501.48,8188,208,1970,
2011-09-19_10:32,7502.63,7505.31,7502.63,7505.31,9369,233,2126,
2011-09-19_10:33,7503.49,7505.44,7503.49,7504.86,8262,232,2056,
2011-09-19_10:34,7506.80,7507.49,7506.36,7507.49,7223,187,1723,
2011-09-19_10:35,7508.42,7508.61,7507.32,7508.61,6266,189,1667,
2011-09-19_10:36,7508.96,7509.09,7508.31,7509.09,6251,200,1723,
2011-09-19_10:37,7508.86,7510.60,7508.86,7510.39,6595,189,1728,
2011-09-19_10:38,7513.11,7513.11,7510.39,7510.39,7485,238,2076,
2011-09-19_10:39,7510.47,7512.06,7510.47,7512.06,8107,254,2229,
2011-09-19_10:40,7512.38,7513.51,7512.38,7513.51,8770,239,2234,
2011-09-19_10:41,7513.40,7513.60,7513.18,7513.18,8096,242,2200,
2011-09-19_10:42,7513.46,7513.46,7511.66,7511.66,6429,227,1808,
2011-09-19_10:43,7512.78,7512.78,7511.53,7511.58,7268,178,1884,
2011-09-19_10:44,7507.96,7508.95,7507.96,7508.95,6225,184,1699,
2011-09-19_10:45,7508.18,7508.18,7506.79,7506.79,6430,204,1583,
2011-09-19_10:46,7506.13,7507.60,7505.72,7505.86,6973,276,1677,
2011-09-19_10:47,7506.54,7506.54,7503.61,7504.30,6181,211,1481,
2011-09-19_10:48,7503.66,7504.82,7503.48,7504.82,5356,207,1508,
2011-09-19_10:49,7504.86,7505.12,7503.77,7505.12,5749,269,1686,
2011-09-19_10:50,7504.28,7504.91,7504.28,7504.53,5652,242,1596,
2011-09-19_10:51,7504.42,7505.93,7504.42,7504.67,5564,173,1450,
2011-09-19_10:52,7504.39,7504.39,7501.68,7501.68,5926,211,1611,
2011-09-19_10:53,7502.87,7503.31,7502.17,7503.31,6702,196,1629,
2011-09-19_10:54,7503.59,7503.59,7499.74,7499.74,7148,196,1728,
2011-09-19_10:55,7499.28,7499.28,7494.68,7494.68,9340,377,2373,
2011-09-19_10:56,7492.97,7492.97,7491.02,7491.69,12948,545,2900,
2011-09-19_10:57,7488.66,7489.75,7488.66,7489.19,10616,334,2425,
2011-09-19_10:58,7488.83,7488.83,7487.53,7487.85,8227,252,2120,
2011-09-19_10:59,7488.18,7489.16,7488.18,7489.16,7224,218,1854,
2011-09-19_11:00,7486.82,7486.82,7485.15,7485.15,7408,220,1965,
2011-09-19_11:01,7482.73,7482.73,7475.29,7475.29,19581,623,4684,
2011-09-19_11:02,7474.18,7474.18,7472.93,7473.08,12193,339,2910,
2011-09-19_11:03,7473.20,7474.35,7473.20,7474.35,11405,288,2881,
2011-09-19_11:04,7475.09,7477.40,7475.04,7477.40,9020,246,2266,
2011-09-19_11:05,7479.61,7481.31,7478.30,7481.31,8096,221,1964,
2011-09-19_11:06,7482.03,7483.38,7481.53,7483.38,6738,211,1835,
2011-09-19_11:07,7483.12,7483.97,7482.51,7483.78,6017,182,1535,
2011-09-19_11:08,7484.15,7486.37,7484.15,7485.67,4351,132,1375,
2011-09-19_11:09,7485.19,7486.25,7485.19,7485.56,4973,136,1269,
2011-09-19_11:10,7487.34,7489.01,7486.89,7489.01,4787,138,1281,
2011-09-19_11:11,7488.40,7489.49,7488.40,7489.49,4820,143,1327,
2011-09-19_11:12,7490.78,7491.80,7489.38,7491.80,6235,171,1412,
2011-09-19_11:13,7491.90,7492.08,7491.52,7491.68,6252,169,1421,
2011-09-19_11:14,7493.13,7494.59,7493.13,7494.47,5955,138,1335,
2011-09-19_11:15,7494.28,7494.28,7491.80,7492.04,6039,136,1396,
2011-09-19_11:16,7489.08,7491.13,7489.08,7491.13,5416,206,1830,
2011-09-19_11:17,7487.91,7489.28,7486.79,7489.28,4533,137,1577,
2011-09-19_11:18,7486.68,7486.68,7486.38,7486.38,4144,140,1448,
2011-09-19_11:19,7485.93,7485.93,7484.41,7484.46,6036,190,1616,
2011-09-19_11:20,7486.58,7487.97,7486.58,7487.68,3868,123,1298,
2011-09-19_11:21,7489.48,7492.26,7489.48,7492.26,5042,148,1354,
2011-09-19_11:22,7492.06,7492.56,7492.06,7492.51,4753,135,1195,
2011-09-19_11:23,7493.99,7494.49,7493.99,7494.48,5453,161,1301,
2011-09-19_11:24,7495.02,7495.22,7494.94,7495.22,5247,138,1341,
2011-09-19_11:25,7495.98,7495.98,7491.98,7492.26,5329,149,1349,
2011-09-19_11:26,7495.16,7496.66,7495.16,7496.66,6299,158,1336,
2011-09-19_11:27,7496.64,7496.93,7496.61,7496.61,6050,177,1443,
2011-09-19_11:28,7497.02,7497.68,7497.02,7497.16,6182,237,1545,
2011-09-19_11:29,7495.86,7497.26,7495.86,7497.26,7299,224,1731,
2011-09-19_11:30,7497.49,7497.85,7495.36,7495.36,8643,304,2146,
2011-09-19_11:31,7494.65,7496.89,7494.65,7496.07,6149,210,1621,
2011-09-19_11:32,7497.42,7497.42,7496.81,7497.37,5175,157,1301,
2011-09-19_11:33,7497.77,7498.47,7495.52,7495.61,5111,156,1523,
2011-09-19_11:34,7496.12,7496.29,7495.71,7495.71,5030,164,1321,
2011-09-19_11:35,7496.23,7496.71,7496.23,7496.39,5643,163,1259,
2011-09-19_11:36,7493.09,7495.27,7493.09,7495.27,5112,167,1583,
2011-09-19_11:37,7494.99,7496.25,7494.99,7496.09,3644,136,1127,
2011-09-19_11:38,7496.26,7496.66,7496.26,7496.46,5928,215,1303,
2011-09-19_11:39,7496.79,7497.15,7496.15,7496.15,5667,166,1249,
2011-09-19_11:40,7496.76,7498.14,7496.76,7497.55,5342,163,1420,
2011-09-19_11:41,7497.80,7498.48,7497.80,7498.31,4791,158,1364,
2011-09-19_11:42,7497.81,7499.65,7497.81,7499.40,4994,162,1364,
2011-09-19_11:43,7498.81,7498.81,7498.35,7498.62,6180,193,1436,
2011-09-19_11:44,7496.97,7497.53,7496.97,7497.53,5561,141,1269,
2011-09-19_11:45,7497.49,7497.69,7493.47,7493.47,5869,208,1722,
2011-09-19_11:46,7495.25,7495.26,7492.35,7492.35,6532,206,1757,
2011-09-19_11:47,7492.46,7492.46,7488.55,7488.55,8842,247,2022,
2011-09-19_11:48,7486.82,7489.43,7486.82,7488.59,5416,184,1624,
2011-09-19_11:49,7489.15,7490.08,7488.57,7489.76,5624,174,1428,
2011-09-19_11:50,7488.15,7491.45,7488.15,7491.45,4704,131,1058,
2011-09-19_11:51,7491.09,7491.09,7489.67,7489.67,3928,128,1090,
2011-09-19_11:52,7490.34,7490.41,7489.69,7490.11,4360,123,1067,
2011-09-19_11:53,7489.48,7491.72,7489.48,7491.30,3516,101,967,
2011-09-19_11:54,7491.80,7498.43,7491.80,7498.29,5107,156,1417,
2011-09-19_11:55,7497.09,7497.09,7496.28,7496.85,5753,150,1358,
2011-09-19_11:56,7496.80,7503.28,7496.80,7501.72,9538,290,2058,
2011-09-19_11:57,7502.85,7510.78,7502.85,7506.39,9385,315,1933,
2011-09-19_11:58,7507.31,7508.05,7507.31,7507.74,8043,260,1923,
2011-09-19_11:59,7507.38,7507.51,7507.30,7507.51,6290,213,1666,
2011-09-19_12:00,7508.76,7508.76,7507.71,7508.09,5409,167,1443,
2011-09-19_12:01,7508.96,7510.56,7508.96,7510.16,5251,159,1516,
2011-09-19_12:02,7510.02,7510.02,7506.68,7506.68,5414,162,1561,
2011-09-19_12:03,7507.74,7508.09,7507.51,7508.09,5233,183,1625,
2011-09-19_12:04,7507.78,7507.78,7506.49,7506.53,5189,146,1298,
2011-09-19_12:05,7508.53,7508.53,7507.25,7508.17,6025,158,1271,
2011-09-19_12:06,7508.77,7508.77,7507.50,7507.69,6465,160,1327,
2011-09-19_12:07,7507.48,7507.48,7506.77,7506.80,4722,142,1361,
2011-09-19_12:08,7505.35,7505.71,7505.35,7505.71,5707,147,1242,
2011-09-19_12:09,7505.55,7505.64,7505.51,7505.63,4729,115,1189,
2011-09-19_12:10,7506.14,7506.14,7502.80,7502.87,4990,138,1306,
2011-09-19_12:11,7502.24,7503.10,7502.24,7502.74,4046,145,1081,
2011-09-19_12:12,7503.56,7503.56,7500.95,7500.95,6345,146,1397,
2011-09-19_12:13,7499.95,7499.95,7498.68,7499.08,6012,194,1824,
2011-09-19_12:14,7498.77,7499.14,7498.45,7499.11,5727,175,1451,
2011-09-19_12:15,7498.51,7498.80,7498.12,7498.80,3520,110,1098,
2011-09-19_12:16,7498.34,7498.34,7496.55,7497.84,4525,111,1069,
2011-09-19_12:17,7497.89,7497.89,7496.71,7496.71,4056,114,1098,
2011-09-19_12:18,7496.71,7498.26,7496.71,7497.05,2788,92,973,
2011-09-19_12:19,7498.38,7498.38,7496.47,7496.47,3141,101,952,
2011-09-19_12:20,7496.91,7497.21,7496.79,7497.21,3447,126,1049,
2011-09-19_12:21,7496.91,7497.14,7495.26,7496.07,4319,137,1115,
2011-09-19_12:22,7496.71,7496.71,7495.84,7496.25,4137,123,1014,
2011-09-19_12:23,7497.04,7497.04,7493.95,7493.95,5371,179,1309,
2011-09-19_12:24,7493.26,7493.26,7490.98,7490.98,8882,325,2330,
2011-09-19_12:25,7490.27,7490.27,7489.35,7489.81,6083,229,1545,
2011-09-19_12:26,7489.89,7489.89,7487.92,7488.40,8281,290,1949,
2011-09-19_12:27,7489.14,7489.14,7485.16,7487.51,7381,261,1709,
2011-09-19_12:28,7487.21,7487.83,7487.00,7487.68,7142,235,1625,
2011-09-19_12:29,7486.41,7487.29,7486.41,7486.93,6093,155,1297,
2011-09-19_12:30,7487.99,7487.99,7483.48,7483.51,8146,236,1810,
2011-09-19_12:31,7484.42,7484.42,7480.66,7480.89,7408,214,1895,
2011-09-19_12:32,7481.37,7481.37,7477.39,7477.39,11556,357,2858,
2011-09-19_12:33,7474.64,7476.13,7474.64,7474.73,12833,337,3041,
2011-09-19_12:34,7474.79,7475.71,7474.79,7475.42,8604,265,2384,
2011-09-19_12:35,7475.96,7476.54,7475.96,7476.36,7623,180,1672,
2011-09-19_12:36,7478.17,7478.17,7476.63,7477.31,8546,178,1587,
2011-09-19_12:37,7477.35,7477.35,7475.82,7476.04,6031,189,1536,
2011-09-19_12:38,7477.01,7479.17,7476.92,7479.17,5320,149,1450,
2011-09-19_12:39,7475.79,7477.60,7475.79,7476.84,5234,138,1478,
2011-09-19_12:40,7477.53,7478.37,7477.53,7478.12,4570,129,1248,
2011-09-19_12:41,7478.49,7480.27,7478.49,7479.98,4883,129,1293,
2011-09-19_12:42,7480.57,7480.57,7479.41,7479.67,4869,122,1219,
2011-09-19_12:43,7480.16,7480.51,7480.05,7480.05,5434,147,1256,
2011-09-19_12:44,7480.73,7481.69,7480.73,7481.69,5383,137,1337,
2011-09-19_12:45,7481.14,7481.14,7480.19,7480.20,5271,155,1401,
2011-09-19_12:46,7480.80,7480.80,7478.35,7478.85,6498,180,1550,
2011-09-19_12:47,7479.73,7479.89,7479.27,7479.89,5370,177,1362,
2011-09-19_12:48,7479.97,7480.09,7479.72,7479.78,5526,163,1404,
2011-09-19_12:49,7480.03,7480.77,7480.03,7480.52,5316,148,1477,
2011-09-19_12:50,7479.54,7480.06,7479.51,7479.51,5129,147,1502,
2011-09-19_12:51,7479.42,7480.52,7479.42,7480.27,4202,132,1314,
2011-09-19_12:52,7481.21,7481.21,7480.20,7480.78,5011,126,1365,
2011-09-19_12:53,7481.21,7482.62,7481.20,7482.62,5862,180,1552,
2011-09-19_12:54,7482.56,7483.24,7482.56,7482.86,6285,174,1660,
2011-09-19_12:55,7484.17,7485.61,7484.17,7484.73,5390,150,1525,
2011-09-19_12:56,7483.64,7484.25,7483.64,7483.94,6418,230,1914,
2011-09-19_12:57,7484.93,7484.93,7482.86,7482.92,6790,249,2038,
2011-09-19_12:58,7483.24,7483.24,7482.11,7482.93,9060,343,2295,
2011-09-19_12:59,7483.17,7483.24,7481.83,7483.24,6975,249,1861,
2011-09-19_13:00,7482.26,7483.25,7482.26,7483.25,6872,184,1819,
2011-09-19_13:01,7483.08,7484.25,7483.08,7484.25,5888,163,1584,
2011-09-19_13:02,7484.31,7485.81,7484.31,7485.51,6548,174,1861,
2011-09-19_13:03,7485.88,7486.69,7485.46,7486.28,8231,225,1905,
2011-09-19_13:04,7486.31,7487.27,7486.31,7486.97,7864,191,1823,
2011-09-19_13:05,7487.98,7489.69,7487.98,7489.69,9213,262,2280,
2011-09-19_13:06,7489.07,7491.72,7488.30,7491.72,9400,264,2269,
2011-09-19_13:07,7491.40,7491.99,7491.40,7491.66,8370,286,2185,
2011-09-19_13:08,7491.51,7491.51,7490.11,7490.80,9291,344,2285,
2011-09-19_13:09,7490.51,7490.51,7488.50,7488.50,8444,292,2122,
2011-09-19_13:10,7487.09,7487.84,7487.06,7487.46,10344,345,2597,
2011-09-19_13:11,7484.30,7484.58,7483.21,7483.21,12705,397,2819,
2011-09-19_13:12,7483.03,7483.03,7480.81,7481.43,11262,395,2831,
2011-09-19_13:13,7481.57,7481.57,7479.25,7479.25,12541,494,2960,
2011-09-19_13:14,7477.83,7477.83,7476.97,7477.07,14761,540,3588,
2011-09-19_13:15,7477.35,7477.54,7475.00,7475.00,13472,474,3456,
2011-09-19_13:16,7474.88,7474.88,7474.24,7474.24,14672,536,3384,
2011-09-19_13:17,7472.74,7473.20,7471.71,7471.71,14352,392,3228,
2011-09-19_13:18,7472.65,7472.65,7470.63,7470.63,12360,379,3309,
2011-09-19_13:19,7470.75,7472.38,7470.75,7472.38,13504,383,3218,
2011-09-19_13:20,7470.63,7471.18,7470.07,7471.18,15048,397,3764,
2011-09-19_13:21,7469.58,7469.58,7468.77,7469.36,13232,427,3460,
2011-09-19_13:22,7470.51,7471.00,7470.51,7471.00,15589,473,3777,
2011-09-19_13:23,7472.02,7472.16,7471.32,7471.32,15277,448,3692,
2011-09-19_13:24,7471.62,7472.22,7471.30,7472.22,17576,472,4044,
2011-09-19_13:25,7471.31,7472.07,7471.31,7471.99,19131,448,4138,
2011-09-19_13:26,7472.05,7472.05,7472.05,7472.05,0,0,0,
2011-09-19_13:27,7472.05,7472.05,7472.05,7472.05,0,0,0,
2011-09-19_13:28,7472.05,7472.05,7472.05,7472.05,0,0,0,
2011-09-19_13:29,7472.05,7472.05,7472.05,7472.05,0,0,0,
2011-09-19_13:30,7472.05,7480.88,7472.05,7480.88,112997,4089,27828,
2011-09-20_09:01,7485.60,7501.72,7485.60,7501.72,55281,2445,17327,
2011-09-20_09:02,7507.16,7527.05,7507.16,7527.05,26895,1138,8432,
2011-09-20_09:03,7527.67,7527.92,7526.30,7526.30,26722,1249,7735,
2011-09-20_09:04,7522.91,7523.91,7522.16,7523.91,24930,869,6312,
2011-09-20_09:05,7519.57,7519.57,7518.78,7519.37,25090,742,5754,
2011-09-20_09:06,7519.01,7520.74,7519.01,7520.74,23147,721,6072,
2011-09-20_09:07,7521.56,7527.34,7521.56,7525.47,26912,868,6155,
2011-09-20_09:08,7526.46,7532.75,7526.46,7532.75,32027,830,6364,
2011-09-20_09:09,7532.78,7540.48,7532.78,7540.48,30032,802,6366,
2011-09-20_09:10,7541.44,7544.34,7540.65,7544.34,25217,757,5990,
2011-09-20_09:11,7543.31,7544.88,7543.31,7544.38,25869,824,6606,
2011-09-20_09:12,7543.42,7543.42,7537.88,7537.88,23473,685,5352,
2011-09-20_09:13,7535.58,7535.58,7530.03,7530.67,26861,700,5314,
2011-09-20_09:14,7530.32,7537.77,7530.32,7536.95,24846,803,6025,
2011-09-20_09:15,7533.73,7533.73,7532.08,7532.08,19737,523,4497,
2011-09-20_09:16,7533.64,7539.23,7533.64,7537.86,21029,538,5061,
2011-09-20_09:17,7537.36,7537.36,7535.53,7535.53,17899,473,4440,
2011-09-20_09:18,7533.85,7534.06,7533.70,7533.70,20515,533,4327,
2011-09-20_09:19,7530.54,7530.70,7530.17,7530.31,19315,541,4398,
2011-09-20_09:20,7529.78,7529.78,7524.39,7524.39,15612,438,4088,
2011-09-20_09:21,7520.21,7520.21,7517.61,7517.61,18702,523,4422,
2011-09-20_09:22,7514.48,7517.49,7513.20,7517.49,22176,754,5540,
2011-09-20_09:23,7514.78,7515.77,7514.10,7514.10,19417,640,5176,
2011-09-20_09:24,7513.82,7515.39,7513.82,7514.03,22720,611,5286,
2011-09-20_09:25,7515.61,7518.26,7515.61,7518.26,22108,583,5251,
2011-09-20_09:26,7519.10,7522.17,7518.82,7522.17,21111,529,4722,
2011-09-20_09:27,7519.93,7522.55,7519.93,7521.98,19081,434,3821,
2011-09-20_09:28,7520.39,7520.39,7518.80,7519.02,15369,393,3457,
2011-09-20_09:29,7520.22,7520.22,7516.37,7516.37,16559,432,3745,
2011-09-20_09:30,7513.86,7517.93,7513.86,7517.93,15610,429,3959,
2011-09-20_09:31,7516.37,7518.36,7515.66,7518.36,14141,412,4076,
2011-09-20_09:32,7517.31,7519.78,7517.31,7519.72,14549,410,3892,
2011-09-20_09:33,7519.98,7525.91,7519.98,7525.91,15592,503,4214,
2011-09-20_09:34,7531.62,7535.85,7531.62,7535.85,24639,682,5631,
2011-09-20_09:35,7535.70,7537.01,7535.60,7536.13,20832,577,4534,
2011-09-20_09:36,7534.43,7536.61,7534.01,7534.01,17347,517,3823,
2011-09-20_09:37,7535.81,7535.81,7534.36,7534.36,13825,402,3361,
2011-09-20_09:38,7533.03,7533.03,7532.20,7532.73,13169,340,3091,
2011-09-20_09:39,7532.10,7532.10,7531.82,7531.82,14192,348,3156,
2011-09-20_09:40,7532.34,7532.34,7529.39,7529.81,13325,351,3068,
2011-09-20_09:41,7527.99,7528.29,7526.42,7526.42,12155,296,2832,
2011-09-20_09:42,7525.81,7528.16,7525.81,7528.16,11320,364,2886,
2011-09-20_09:43,7525.28,7525.28,7524.16,7524.16,12037,336,2933,
2011-09-20_09:44,7521.73,7524.44,7521.52,7524.34,11664,360,3195,
2011-09-20_09:45,7520.60,7520.73,7519.97,7520.50,14973,397,3347,
2011-09-20_09:46,7518.51,7518.59,7517.88,7518.59,19713,555,4378,
2011-09-20_09:47,7518.80,7518.80,7517.67,7517.67,13524,510,3409,
2011-09-20_09:48,7517.57,7517.57,7516.39,7516.39,12264,442,2968,
2011-09-20_09:49,7516.74,7516.98,7516.50,7516.98,11416,368,2920,
2011-09-20_09:50,7514.09,7514.15,7513.75,7514.01,12444,334,2751,
2011-09-20_09:51,7513.63,7514.92,7513.63,7514.49,8665,252,2534,
2011-09-20_09:52,7513.53,7513.53,7512.24,7512.59,9412,253,2329,
2011-09-20_09:53,7510.66,7511.34,7510.29,7511.17,10996,284,2610,
2011-09-20_09:54,7509.82,7509.82,7507.76,7507.76,12129,320,2867,
2011-09-20_09:55,7506.88,7506.88,7504.62,7504.62,12819,356,2855,
2011-09-20_09:56,7503.72,7503.72,7501.99,7501.99,18639,489,3816,
2011-09-20_09:57,7500.30,7500.78,7497.93,7497.93,15827,396,3773,
2011-09-20_09:58,7498.44,7498.44,7495.37,7495.37,17414,415,3725,
2011-09-20_09:59,7494.26,7494.26,7490.25,7490.25,17803,449,3931,
2011-09-20_10:00,7491.17,7491.17,7487.56,7487.56,16004,415,3908,
2011-09-20_10:01,7486.61,7486.61,7482.53,7482.53,16318,461,3953,
2011-09-20_10:02,7482.88,7484.64,7482.44,7482.44,17646,470,4291,
2011-09-20_10:03,7480.45,7480.45,7479.11,7479.11,12822,388,3561,
2011-09-20_10:04,7477.98,7477.98,7476.48,7476.48,15631,477,3911,
2011-09-20_10:05,7475.19,7475.80,7474.75,7475.80,14163,425,3617,
2011-09-20_10:06,7474.95,7479.77,7474.95,7479.77,16651,408,3798,
2011-09-20_10:07,7477.87,7481.19,7477.87,7480.75,13052,334,3051,
2011-09-20_10:08,7481.38,7482.71,7481.38,7482.71,11752,285,2781,
2011-09-20_10:09,7482.98,7483.92,7482.98,7483.92,11240,333,2795,
2011-09-20_10:10,7483.96,7485.76,7483.96,7485.35,9844,261,2295,
2011-09-20_10:11,7484.29,7484.48,7483.67,7484.29,10648,286,2521,
2011-09-20_10:12,7483.19,7483.19,7480.83,7480.89,10792,304,2687,
2011-09-20_10:13,7481.81,7481.81,7478.19,7478.19,10152,303,2258,
2011-09-20_10:14,7474.94,7474.94,7464.41,7464.41,22086,681,4754,
2011-09-20_10:15,7462.10,7462.10,7458.81,7458.81,15197,481,3843,
2011-09-20_10:16,7454.21,7454.21,7444.58,7444.58,24773,761,5911,
2011-09-20_10:17,7443.91,7444.02,7443.34,7444.02,17714,550,4498,
2011-09-20_10:18,7442.99,7445.56,7442.99,7443.30,16111,438,3828,
2011-09-20_10:19,7447.07,7447.20,7446.66,7447.20,14768,319,3099,
2011-09-20_10:20,7448.13,7451.14,7448.13,7451.14,11200,265,2855,
2011-09-20_10:21,7452.13,7452.13,7451.94,7452.04,8965,239,2420,
2011-09-20_10:22,7453.08,7453.08,7450.81,7452.58,8750,241,2215,
2011-09-20_10:23,7450.86,7450.86,7448.81,7448.81,9449,310,2457,
2011-09-20_10:24,7448.71,7448.71,7446.56,7446.57,11468,348,2661,
2011-09-20_10:25,7445.60,7445.60,7432.33,7432.33,28692,922,6476,
2011-09-20_10:26,7424.04,7424.04,7410.93,7410.93,32907,1047,7506,
2011-09-20_10:27,7408.18,7408.18,7401.06,7401.06,26833,797,6503,
2011-09-20_10:28,7394.21,7394.21,7389.39,7390.19,28263,881,7058,
2011-09-20_10:29,7390.13,7395.67,7390.13,7395.67,29584,764,5786,
2011-09-20_10:30,7398.25,7404.99,7398.25,7404.99,21303,603,4647,
2011-09-20_10:31,7406.84,7410.26,7406.84,7410.26,16036,457,3743,
2011-09-20_10:32,7412.79,7418.40,7412.79,7418.40,12885,358,2964,
2011-09-20_10:33,7417.42,7417.50,7417.24,7417.24,11289,320,2681,
2011-09-20_10:34,7417.72,7417.72,7414.74,7415.75,9539,308,2395,
2011-09-20_10:35,7415.81,7415.81,7414.34,7414.51,8128,247,2191,
2011-09-20_10:36,7412.85,7412.85,7405.40,7405.42,13229,400,3150,
2011-09-20_10:37,7404.68,7404.68,7402.43,7402.43,10529,263,2097,
2011-09-20_10:38,7403.32,7404.60,7401.32,7404.60,10921,258,2250,
2011-09-20_10:39,7403.90,7405.85,7403.90,7405.84,8836,293,2282,
2011-09-20_10:40,7406.75,7410.39,7406.75,7410.22,11252,313,2320,
2011-09-20_10:41,7411.66,7414.18,7411.66,7414.18,11491,323,2408,
2011-09-20_10:42,7415.50,7418.30,7415.50,7418.30,8912,299,2198,
2011-09-20_10:43,7419.03,7421.16,7419.03,7421.16,8418,250,2036,
2011-09-20_10:44,7422.79,7423.47,7421.88,7423.46,8021,272,2078,
2011-09-20_10:45,7424.09,7425.37,7424.09,7425.37,8441,216,1917,
2011-09-20_10:46,7428.37,7428.37,7424.26,7424.26,9354,297,2433,
2011-09-20_10:47,7422.35,7424.54,7422.35,7424.35,7778,231,2069,
2011-09-20_10:48,7423.77,7425.47,7423.77,7425.47,8012,202,1903,
2011-09-20_10:49,7426.21,7427.00,7425.70,7427.00,6792,195,1625,
2011-09-20_10:50,7426.69,7429.59,7426.69,7428.93,7440,223,1803,
2011-09-20_10:51,7428.54,7428.54,7424.77,7424.77,8455,271,2068,
2011-09-20_10:52,7424.25,7424.25,7419.68,7419.68,9022,286,2265,
2011-09-20_10:53,7417.06,7417.06,7412.08,7412.30,11162,366,3224,
2011-09-20_10:54,7410.72,7411.76,7410.72,7411.08,8223,235,2161,
2011-09-20_10:55,7412.46,7412.97,7410.42,7412.97,7406,198,1770,
2011-09-20_10:56,7411.96,7412.87,7411.96,7412.24,6777,184,1671,
2011-09-20_10:57,7412.41,7413.95,7412.41,7412.84,6920,216,1824,
2011-09-20_10:58,7413.58,7413.58,7412.60,7412.72,8039,194,1792,
2011-09-20_10:59,7414.33,7414.60,7413.43,7413.89,7237,200,1770,
2011-09-20_11:00,7413.38,7415.08,7413.38,7415.08,6297,167,1690,
2011-09-20_11:01,7416.08,7416.34,7415.87,7416.18,5642,171,1554,
2011-09-20_11:02,7415.64,7416.40,7415.64,7416.40,6004,198,1564,
2011-09-20_11:03,7417.32,7418.95,7417.32,7418.94,7029,172,1657,
2011-09-20_11:04,7419.67,7420.76,7419.67,7420.76,7742,245,1762,
2011-09-20_11:05,7421.27,7421.59,7420.69,7420.69,6552,177,1654,
2011-09-20_11:06,7424.11,7424.89,7422.87,7422.87,7903,225,1918,
2011-09-20_11:07,7421.21,7421.21,7417.71,7417.71,10774,327,2652,
2011-09-20_11:08,7413.14,7413.14,7405.31,7405.31,16276,528,3825,
2011-09-20_11:09,7401.79,7401.79,7394.50,7395.46,21559,674,5023,
2011-09-20_11:10,7397.78,7397.78,7396.54,7396.54,11233,312,2793,
2011-09-20_11:11,7398.09,7398.13,7396.41,7398.02,8034,213,1938,
2011-09-20_11:12,7397.95,7399.20,7397.95,7398.57,6968,183,1763,
2011-09-20_11:13,7400.89,7401.29,7400.79,7401.22,9967,211,1741,
2011-09-20_11:14,7404.33,7407.58,7404.33,7407.58,7276,182,1557,
2011-09-20_11:15,7409.18,7409.92,7409.18,7409.86,5851,167,1484,
2011-09-20_11:16,7410.91,7426.46,7410.91,7426.46,16318,477,2964,
2011-09-20_11:17,7438.02,7441.98,7437.41,7441.98,15145,529,3654,
2011-09-20_11:18,7441.70,7443.28,7441.70,7442.96,14276,474,3417,
2011-09-20_11:19,7444.43,7444.43,7442.93,7442.93,13473,360,3155,
2011-09-20_11:20,7443.35,7443.50,7440.91,7440.91,9095,245,2236,
2011-09-20_11:21,7444.01,7444.01,7441.74,7441.74,10761,276,2366,
2011-09-20_11:22,7441.37,7444.51,7441.37,7444.51,7836,205,1909,
2011-09-20_11:23,7445.98,7445.98,7445.42,7445.42,8087,206,1927,
2011-09-20_11:24,7445.96,7446.56,7445.57,7445.57,8386,240,2174,
2011-09-20_11:25,7445.32,7447.57,7445.32,7445.75,8117,284,2383,
2011-09-20_11:26,7447.55,7447.55,7445.33,7445.72,9935,336,2685,
2011-09-20_11:27,7448.81,7451.53,7448.81,7451.53,11895,481,3155,
2011-09-20_11:28,7456.57,7459.98,7456.57,7459.98,15093,590,4205,
2011-09-20_11:29,7461.36,7463.76,7461.36,7463.76,12114,430,2999,
2011-09-20_11:30,7463.92,7464.18,7463.92,7464.18,18389,558,3537,
2011-09-20_11:31,7463.55,7463.82,7461.75,7461.75,10560,336,2795,
2011-09-20_11:32,7460.44,7460.98,7457.35,7457.35,10094,286,2397,
2011-09-20_11:33,7458.23,7458.23,7456.34,7456.51,8337,250,2115,
2011-09-20_11:34,7455.97,7456.24,7455.68,7455.68,9043,237,1965,
2011-09-20_11:35,7455.51,7455.51,7454.02,7454.02,8774,243,1910,
2011-09-20_11:36,7453.62,7453.62,7452.13,7452.13,5810,159,1386,
2011-09-20_11:37,7451.94,7451.94,7450.80,7450.94,5230,137,1323,
2011-09-20_11:38,7450.81,7455.98,7450.81,7454.47,7226,240,1829,
2011-09-20_11:39,7462.37,7463.09,7460.51,7463.09,9057,276,2150,
2011-09-20_11:40,7460.83,7461.47,7460.01,7461.47,6824,217,1778,
2011-09-20_11:41,7460.77,7460.77,7460.05,7460.49,6283,205,1544,
2011-09-20_11:42,7460.51,7460.51,7459.53,7459.53,6075,193,1498,
2011-09-20_11:43,7460.30,7460.30,7459.44,7459.93,6566,208,1570,
2011-09-20_11:44,7460.73,7461.81,7460.72,7460.72,7560,272,1614,
2011-09-20_11:45,7463.15,7467.89,7463.15,7467.86,9450,311,1978,
2011-09-20_11:46,7467.35,7473.97,7467.35,7471.97,11611,378,2709,
2011-09-20_11:47,7473.49,7473.49,7473.02,7473.02,10215,319,2610,
2011-09-20_11:48,7472.91,7473.37,7471.44,7471.44,7959,257,2123,
2011-09-20_11:49,7471.62,7472.89,7471.62,7471.87,9070,287,2153,
2011-09-20_11:50,7471.62,7471.62,7470.20,7470.90,8153,296,2137,
2011-09-20_11:51,7473.35,7473.35,7471.11,7471.83,9161,323,2484,
2011-09-20_11:52,7472.72,7472.72,7472.20,7472.20,7925,320,2237,
2011-09-20_11:53,7471.83,7471.83,7469.07,7469.07,6508,287,1916,
2011-09-20_11:54,7469.98,7470.53,7468.32,7470.24,7246,229,1876,
2011-09-20_11:55,7468.90,7468.90,7466.03,7466.09,7182,229,1740,
2011-09-20_11:56,7465.19,7465.58,7464.45,7465.58,8215,245,1923,
2011-09-20_11:57,7463.66,7463.78,7463.43,7463.65,5457,197,1631,
2011-09-20_11:58,7463.52,7463.52,7460.10,7460.18,6104,190,1596,
2011-09-20_11:59,7460.74,7460.74,7459.65,7459.65,5721,160,1576,
2011-09-20_12:00,7459.73,7460.38,7458.80,7460.38,6350,205,1603,
2011-09-20_12:01,7458.78,7458.89,7458.04,7458.07,5314,173,1419,
2011-09-20_12:02,7457.17,7457.51,7456.65,7456.83,4694,157,1425,
2011-09-20_12:03,7458.21,7458.21,7456.96,7456.96,4847,163,1414,
2011-09-20_12:04,7457.83,7457.83,7456.22,7456.45,5310,154,1335,
2011-09-20_12:05,7457.81,7457.86,7456.41,7457.57,5226,161,1428,
2011-09-20_12:06,7457.44,7457.44,7455.82,7455.82,5456,164,1352,
2011-09-20_12:07,7457.05,7457.83,7457.05,7457.66,4882,174,1467,
2011-09-20_12:08,7456.42,7457.68,7456.42,7457.39,5269,144,1303,
2011-09-20_12:09,7456.52,7457.72,7456.52,7457.72,4482,175,1370,
2011-09-20_12:10,7458.29,7458.29,7457.07,7457.18,4750,159,1285,
2011-09-20_12:11,7457.43,7459.21,7456.99,7459.13,5659,168,1489,
2011-09-20_12:12,7457.28,7459.06,7457.28,7457.78,4816,169,1369,
2011-09-20_12:13,7457.59,7458.55,7457.59,7458.55,4345,145,1313,
2011-09-20_12:14,7458.57,7458.57,7457.07,7458.54,5072,167,1364,
2011-09-20_12:15,7458.89,7459.84,7458.89,7459.39,5247,135,1369,
2011-09-20_12:16,7458.41,7458.67,7458.11,7458.67,4786,147,1327,
2011-09-20_12:17,7457.93,7458.62,7457.93,7458.35,5376,200,1535,
2011-09-20_12:18,7456.50,7456.96,7456.50,7456.89,5964,227,1616,
2011-09-20_12:19,7455.50,7455.90,7454.78,7455.90,5521,180,1498,
2011-09-20_12:20,7455.94,7456.59,7455.63,7456.59,5229,151,1355,
2011-09-20_12:21,7454.93,7457.17,7454.93,7457.17,5870,188,1526,
2011-09-20_12:22,7455.98,7458.17,7455.98,7458.12,5259,191,1517,
2011-09-20_12:23,7457.42,7458.81,7457.42,7458.56,7489,284,1777,
2011-09-20_12:24,7459.31,7463.42,7459.31,7463.42,7416,278,1980,
2011-09-20_12:25,7466.68,7466.74,7466.33,7466.36,10182,297,2563,
2011-09-20_12:26,7466.01,7466.01,7465.55,7465.55,9841,254,2053,
2011-09-20_12:27,7466.66,7467.58,7466.66,7467.48,7184,186,1669,
2011-09-20_12:28,7466.43,7466.43,7466.16,7466.43,6376,186,1801,
2011-09-20_12:29,7466.72,7466.76,7465.50,7466.76,7631,227,2121,
2011-09-20_12:30,7465.38,7466.91,7465.38,7466.91,6123,190,1531,
2011-09-20_12:31,7466.92,7466.92,7465.34,7466.45,5935,182,1666,
2011-09-20_12:32,7466.33,7466.33,7464.92,7465.86,6642,199,1701,
2011-09-20_12:33,7465.72,7468.36,7465.48,7468.36,6286,168,1702,
2011-09-20_12:34,7466.73,7467.84,7466.73,7467.84,6988,219,1899,
2011-09-20_12:35,7467.05,7468.44,7467.05,7467.98,7571,210,1900,
2011-09-20_12:36,7468.64,7470.99,7468.64,7470.46,8326,244,1853,
2011-09-20_12:37,7470.54,7474.44,7470.54,7474.44,8882,305,2343,
2011-09-20_12:38,7473.88,7474.70,7473.39,7474.70,10382,312,2642,
2011-09-20_12:39,7473.29,7474.29,7473.29,7474.21,11141,335,3152,
2011-09-20_12:40,7474.19,7475.53,7474.19,7475.53,9340,291,2582,
2011-09-20_12:41,7476.16,7476.16,7474.94,7475.32,10609,359,2929,
2011-09-20_12:42,7476.57,7476.57,7474.62,7474.62,11402,302,2637,
2011-09-20_12:43,7474.32,7474.59,7474.32,7474.48,9125,253,2312,
2011-09-20_12:44,7473.55,7473.55,7471.73,7471.99,12037,334,2841,
2011-09-20_12:45,7473.85,7473.85,7472.01,7472.40,8693,228,2237,
2011-09-20_12:46,7472.22,7472.39,7469.39,7472.39,10894,297,2303,
2011-09-20_12:47,7471.75,7471.75,7471.00,7471.14,8497,221,2035,
2011-09-20_12:48,7469.61,7469.61,7469.11,7469.40,7164,195,2154,
2011-09-20_12:49,7468.54,7468.54,7466.87,7466.87,8089,244,2011,
2011-09-20_12:50,7464.40,7465.01,7463.63,7465.01,8392,255,2257,
2011-09-20_12:51,7464.11,7464.85,7463.59,7463.64,7721,217,2038,
2011-09-20_12:52,7462.61,7464.34,7462.61,7464.00,6900,169,1775,
2011-09-20_12:53,7464.03,7465.62,7463.59,7465.62,6170,175,1802,
2011-09-20_12:54,7464.20,7465.02,7464.08,7464.57,5845,157,1675,
2011-09-20_12:55,7465.49,7467.04,7465.49,7466.77,6514,179,1873,
2011-09-20_12:56,7467.98,7467.98,7465.64,7465.64,6740,200,1886,
2011-09-20_12:57,7466.90,7467.74,7466.44,7466.44,6882,193,1795,
2011-09-20_12:58,7467.76,7467.76,7465.44,7465.73,8014,255,2087,
2011-09-20_12:59,7467.51,7468.17,7467.08,7468.17,5914,205,1725,
2011-09-20_13:00,7468.77,7469.11,7468.45,7468.82,7549,209,1921,
2011-09-20_13:01,7468.08,7470.55,7468.08,7468.52,7964,242,2104,
2011-09-20_13:02,7469.40,7472.98,7469.40,7472.98,9452,289,2171,
2011-09-20_13:03,7473.40,7477.06,7473.40,7476.91,12194,400,3005,
2011-09-20_13:04,7477.45,7480.04,7477.45,7479.40,12943,342,2868,
2011-09-20_13:05,7479.82,7481.05,7479.82,7481.05,9802,269,2608,
2011-09-20_13:06,7480.84,7480.84,7479.58,7480.02,9611,260,2666,
2011-09-20_13:07,7479.15,7479.15,7478.35,7478.90,8695,227,2461,
2011-09-20_13:08,7479.23,7480.60,7479.15,7479.42,11215,243,2514,
2011-09-20_13:09,7480.09,7480.80,7479.99,7480.71,11094,281,2920,
2011-09-20_13:10,7478.51,7480.17,7478.51,7479.70,11691,313,2921,
2011-09-20_13:11,7479.10,7479.10,7477.94,7478.54,10720,308,2657,
2011-09-20_13:12,7479.68,7481.26,7479.19,7481.26,13590,366,3062,
2011-09-20_13:13,7483.69,7483.69,7481.34,7481.47,13624,392,3154,
2011-09-20_13:14,7482.29,7483.16,7481.88,7483.16,11250,302,2871,
2011-09-20_13:15,7482.79,7483.05,7482.33,7482.85,11933,301,2941,
2011-09-20_13:16,7484.61,7484.61,7483.08,7483.08,12335,353,3126,
2011-09-20_13:17,7482.91,7482.91,7482.29,7482.60,14014,348,3349,
2011-09-20_13:18,7484.54,7487.89,7483.89,7487.57,16054,489,3841,
2011-09-20_13:19,7485.42,7486.46,7485.11,7486.46,17172,481,3946,
2011-09-20_13:20,7486.66,7486.66,7485.43,7486.29,18608,424,3878,
2011-09-20_13:21,7486.58,7488.04,7486.33,7487.45,17303,455,4344,
2011-09-20_13:22,7487.23,7488.45,7487.14,7488.45,17083,452,4039,
2011-09-20_13:23,7488.79,7488.79,7486.10,7486.10,20587,520,4045,
2011-09-20_13:24,7486.77,7487.12,7485.98,7486.07,21432,547,4765,
2011-09-20_13:25,7485.21,7489.05,7485.21,7489.05,21267,521,5004,
2011-09-20_13:26,7489.05,7489.05,7489.05,7489.05,0,0,0,
2011-09-20_13:27,7489.05,7489.05,7489.05,7489.05,0,0,0,
2011-09-20_13:28,7489.05,7489.05,7489.05,7489.05,0,0,0,
2011-09-20_13:29,7489.05,7489.05,7489.05,7489.05,0,0,0,
2011-09-20_13:30,7489.05,7492.85,7489.05,7492.85,153582,5654,30359,
2011-09-21_09:01,7515.66,7515.66,7510.77,7513.70,68542,3125,18487,
2011-09-21_09:02,7511.57,7511.57,7506.22,7506.22,28838,1482,8059,
2011-09-21_09:03,7503.25,7503.25,7493.87,7493.87,26037,1138,7606,
2011-09-21_09:04,7490.84,7490.84,7485.82,7485.82,30020,994,7147,
2011-09-21_09:05,7485.65,7485.65,7483.72,7483.72,31086,897,6122,
2011-09-21_09:06,7482.77,7483.69,7476.78,7476.78,34797,846,6619,
2011-09-21_09:07,7477.17,7478.73,7477.17,7478.42,30782,754,6174,
2011-09-21_09:08,7478.16,7478.16,7472.43,7472.43,31631,796,5675,
2011-09-21_09:09,7470.88,7472.50,7470.88,7471.29,26087,722,5440,
2011-09-21_09:10,7471.63,7475.51,7471.63,7475.51,22252,632,5010,
2011-09-21_09:11,7477.72,7480.22,7477.72,7480.22,23433,589,5053,
2011-09-21_09:12,7482.06,7485.45,7482.06,7485.45,22819,610,5331,
2011-09-21_09:13,7485.45,7485.45,7483.07,7484.22,25457,686,5651,
2011-09-21_09:14,7484.12,7486.08,7484.12,7486.08,23215,730,5124,
2011-09-21_09:15,7487.94,7492.19,7487.94,7492.19,22715,743,5115,
2011-09-21_09:16,7491.51,7491.68,7490.57,7491.12,22260,720,5377,
2011-09-21_09:17,7490.39,7490.99,7489.54,7489.61,19869,578,4656,
2011-09-21_09:18,7490.81,7492.72,7490.81,7492.62,18392,534,4574,
2011-09-21_09:19,7493.32,7497.72,7493.32,7497.72,19350,547,4604,
2011-09-21_09:20,7498.35,7501.72,7498.35,7501.72,21167,591,5120,
2011-09-21_09:21,7502.83,7507.05,7502.83,7507.05,21263,659,5070,
2011-09-21_09:22,7505.65,7505.97,7504.44,7504.44,23605,672,5503,
2011-09-21_09:23,7505.01,7505.01,7504.06,7504.12,22437,627,4955,
2011-09-21_09:24,7502.38,7502.38,7500.86,7501.24,18646,511,4472,
2011-09-21_09:25,7500.11,7500.33,7499.80,7499.80,18366,556,4370,
2011-09-21_09:26,7500.95,7500.95,7499.63,7499.63,13448,402,3598,
2011-09-21_09:27,7499.09,7499.65,7498.88,7499.32,15025,418,3549,
2011-09-21_09:28,7499.32,7501.34,7499.32,7501.34,18406,568,3962,
2011-09-21_09:29,7501.49,7501.49,7499.28,7500.17,16221,406,3604,
2011-09-21_09:30,7498.32,7498.32,7496.73,7497.30,15279,397,3561,
2011-09-21_09:31,7496.00,7497.13,7494.66,7494.66,15980,457,3840,
2011-09-21_09:32,7490.76,7490.76,7488.88,7488.88,17606,459,3952,
2011-09-21_09:33,7487.35,7487.35,7481.78,7481.78,19455,630,4646,
2011-09-21_09:34,7480.54,7480.54,7477.76,7477.76,19223,629,4699,
2011-09-21_09:35,7476.16,7476.16,7471.82,7471.82,21231,647,4999,
2011-09-21_09:36,7470.62,7470.62,7469.20,7469.20,17476,558,4425,
2011-09-21_09:37,7469.42,7470.82,7469.42,7470.77,14984,474,3938,
2011-09-21_09:38,7471.64,7471.64,7470.23,7471.29,12819,401,3475,
2011-09-21_09:39,7472.05,7472.06,7471.74,7471.74,12421,354,2999,
2011-09-21_09:40,7472.09,7472.15,7471.46,7472.15,10216,301,2475,
2011-09-21_09:41,7474.02,7474.02,7473.81,7473.98,11156,296,2645,
2011-09-21_09:42,7474.58,7477.05,7474.58,7477.05,10111,273,2587,
2011-09-21_09:43,7477.27,7479.05,7477.27,7479.05,12886,335,2905,
2011-09-21_09:44,7478.87,7481.79,7478.64,7481.79,11234,342,2974,
2011-09-21_09:45,7481.09,7481.09,7475.15,7475.15,13564,310,3049,
2011-09-21_09:46,7474.31,7474.89,7474.31,7474.70,10130,298,2683,
2011-09-21_09:47,7473.77,7473.77,7472.66,7472.66,9160,263,2386,
2011-09-21_09:48,7472.16,7472.16,7470.14,7470.14,9494,298,2588,
2011-09-21_09:49,7467.75,7468.55,7467.75,7468.55,12644,310,2742,
2011-09-21_09:50,7467.83,7467.83,7465.98,7465.98,8111,259,2397,
2011-09-21_09:51,7466.96,7468.81,7466.96,7468.81,9563,266,2386,
2011-09-21_09:52,7469.20,7470.56,7469.20,7469.99,9550,269,2427,
2011-09-21_09:53,7472.26,7474.69,7472.26,7474.69,11864,342,2722,
2011-09-21_09:54,7474.96,7477.03,7474.96,7476.95,9839,316,2550,
2011-09-21_09:55,7477.58,7477.58,7476.93,7476.93,11597,316,2795,
2011-09-21_09:56,7476.31,7477.96,7476.31,7477.18,11606,342,2745,
2011-09-21_09:57,7476.29,7477.78,7476.29,7477.78,8069,238,2259,
2011-09-21_09:58,7477.40,7477.40,7475.44,7475.44,10718,309,2554,
2011-09-21_09:59,7477.52,7477.52,7476.09,7476.09,8130,224,2153,
2011-09-21_10:00,7475.31,7476.48,7474.16,7476.48,8569,215,2137,
2011-09-21_10:01,7474.97,7476.87,7474.97,7476.13,7011,172,1845,
2011-09-21_10:02,7474.78,7476.39,7474.78,7476.04,9779,236,1960,
2011-09-21_10:03,7474.57,7476.04,7474.57,7476.01,8440,276,2125,
2011-09-21_10:04,7477.64,7477.64,7476.99,7477.04,8742,253,2123,
2011-09-21_10:05,7476.03,7478.81,7476.03,7478.81,9157,264,2368,
2011-09-21_10:06,7478.10,7481.89,7478.10,7481.89,12408,378,3034,
2011-09-21_10:07,7482.71,7485.54,7482.71,7485.54,13862,311,2818,
2011-09-21_10:08,7485.72,7487.95,7485.72,7487.95,14412,377,3381,
2011-09-21_10:09,7489.69,7491.29,7489.69,7491.29,15184,357,3361,
2011-09-21_10:10,7492.99,7494.74,7492.99,7494.74,16885,400,3861,
2011-09-21_10:11,7497.38,7499.89,7497.38,7499.89,17423,476,4343,
2011-09-21_10:12,7502.16,7505.11,7502.16,7505.11,18284,573,4187,
2011-09-21_10:13,7503.09,7505.63,7503.09,7504.09,21380,586,4607,
2011-09-21_10:14,7504.38,7504.38,7503.47,7503.83,15903,459,3630,
2011-09-21_10:15,7504.11,7504.18,7503.54,7503.54,13076,328,3139,
2011-09-21_10:16,7502.46,7502.46,7500.90,7500.90,10988,309,2628,
2011-09-21_10:17,7499.95,7499.95,7498.43,7498.43,10185,289,2609,
2011-09-21_10:18,7498.82,7499.51,7498.82,7499.39,9270,277,2421,
2011-09-21_10:19,7499.54,7500.39,7499.52,7499.52,6980,245,2171,
2011-09-21_10:20,7501.04,7501.04,7500.68,7501.04,6962,203,2000,
2011-09-21_10:21,7499.83,7501.18,7499.83,7500.61,8625,200,2056,
2011-09-21_10:22,7502.21,7502.45,7501.88,7502.33,8011,234,2307,
2011-09-21_10:23,7502.14,7503.68,7501.19,7503.68,10717,286,2748,
2011-09-21_10:24,7501.74,7503.98,7501.74,7503.98,10284,282,2571,
2011-09-21_10:25,7503.11,7503.57,7503.11,7503.16,10679,274,2496,
2011-09-21_10:26,7502.89,7503.57,7502.89,7503.38,16961,474,4142,
2011-09-21_10:27,7504.50,7504.66,7504.20,7504.66,7900,239,2291,
2011-09-21_10:28,7504.24,7504.75,7504.24,7504.67,9315,265,2540,
2011-09-21_10:29,7504.60,7506.53,7504.60,7506.53,12226,336,3005,
2011-09-21_10:30,7505.67,7507.52,7505.67,7507.02,16804,388,3819,
2011-09-21_10:31,7507.96,7510.19,7507.96,7509.95,15038,363,3428,
2011-09-21_10:32,7510.32,7511.38,7509.91,7511.28,17516,441,3817,
2011-09-21_10:33,7510.55,7511.08,7510.55,7511.08,13405,385,3331,
2011-09-21_10:34,7511.47,7513.56,7511.47,7513.27,12839,316,3098,
2011-09-21_10:35,7513.45,7515.19,7513.45,7514.91,13291,347,3255,
2011-09-21_10:36,7516.52,7517.85,7516.23,7516.83,14716,373,3315,
2011-09-21_10:37,7517.60,7519.26,7517.60,7519.26,12818,343,3137,
2011-09-21_10:38,7519.62,7520.99,7519.32,7520.99,14685,365,3620,
2011-09-21_10:39,7519.89,7520.82,7519.89,7519.91,16355,372,3633,
2011-09-21_10:40,7519.77,7519.77,7518.85,7518.85,11638,305,3016,
2011-09-21_10:41,7518.39,7520.54,7518.39,7520.24,10806,320,2885,
2011-09-21_10:42,7518.91,7518.91,7518.08,7518.56,11759,304,2884,
2011-09-21_10:43,7516.72,7517.12,7515.32,7516.53,11820,323,2896,
2011-09-21_10:44,7516.54,7516.54,7515.02,7516.22,11593,292,2901,
2011-09-21_10:45,7514.27,7514.92,7513.80,7513.80,8600,232,2315,
2011-09-21_10:46,7514.46,7514.46,7513.35,7513.41,8892,217,2171,
2011-09-21_10:47,7513.86,7513.86,7511.41,7512.52,8098,217,2050,
2011-09-21_10:48,7513.11,7513.11,7512.28,7513.00,8150,288,2316,
2011-09-21_10:49,7513.31,7513.31,7511.50,7511.79,9011,269,2167,
2011-09-21_10:50,7511.71,7514.03,7511.71,7513.88,7581,208,2111,
2011-09-21_10:51,7513.41,7514.58,7513.01,7514.58,8210,264,2191,
2011-09-21_10:52,7514.79,7519.86,7514.79,7519.44,10585,314,2608,
2011-09-21_10:53,7521.09,7522.93,7521.09,7522.93,11815,369,2897,
2011-09-21_10:54,7523.42,7526.50,7523.42,7526.50,14576,436,3294,
2011-09-21_10:55,7528.89,7529.66,7528.89,7529.66,15344,614,3536,
2011-09-21_10:56,7530.97,7532.03,7530.97,7532.03,13753,539,3453,
2011-09-21_10:57,7532.88,7532.88,7531.23,7531.76,11854,388,3075,
2011-09-21_10:58,7530.36,7530.69,7530.36,7530.40,11055,308,2847,
2011-09-21_10:59,7530.49,7530.49,7528.66,7529.17,10481,276,2599,
2011-09-21_11:00,7528.50,7528.50,7527.72,7527.72,9484,285,2408,
2011-09-21_11:01,7528.87,7528.87,7526.72,7527.14,9263,275,2349,
2011-09-21_11:02,7526.56,7526.56,7525.47,7525.95,7771,244,2065,
2011-09-21_11:03,7526.30,7527.46,7526.30,7527.46,8281,234,1927,
2011-09-21_11:04,7526.02,7526.86,7526.02,7526.65,7943,261,2096,
2011-09-21_11:05,7525.42,7525.42,7523.83,7523.83,7157,207,1855,
2011-09-21_11:06,7524.90,7524.90,7523.14,7524.25,7158,212,1976,
2011-09-21_11:07,7523.19,7524.16,7523.19,7523.83,7019,222,1923,
2011-09-21_11:08,7522.91,7523.28,7522.91,7523.24,8000,204,1974,
2011-09-21_11:09,7522.42,7523.91,7522.42,7523.36,13425,300,2699,
2011-09-21_11:10,7521.99,7521.99,7521.30,7521.47,8348,218,1802,
2011-09-21_11:11,7521.45,7521.95,7520.58,7521.95,8977,210,1846,
2011-09-21_11:12,7520.28,7520.86,7519.48,7519.48,8401,216,1859,
2011-09-21_11:13,7519.43,7519.43,7518.63,7519.16,8261,275,2010,
2011-09-21_11:14,7519.57,7519.57,7518.54,7518.67,13157,365,2631,
2011-09-21_11:15,7518.50,7519.54,7518.50,7518.74,7521,208,1919,
2011-09-21_11:16,7518.23,7519.03,7518.23,7518.91,7306,187,1880,
2011-09-21_11:17,7520.17,7521.83,7520.17,7521.20,10116,260,2405,
2011-09-21_11:18,7521.93,7523.55,7521.93,7523.55,13749,351,2672,
2011-09-21_11:19,7524.14,7525.56,7524.14,7524.72,12562,269,2654,
2011-09-21_11:20,7526.14,7526.15,7525.25,7526.14,10959,291,2297,
2011-09-21_11:21,7526.31,7526.88,7526.31,7526.54,8618,249,2142,
2011-09-21_11:22,7526.79,7527.73,7526.02,7526.59,8961,283,2339,
2011-09-21_11:23,7527.95,7527.95,7526.59,7527.30,9060,242,2293,
2011-09-21_11:24,7527.92,7528.17,7526.45,7528.17,8762,266,2414,
2011-09-21_11:25,7527.29,7527.90,7526.96,7526.96,8033,219,2026,
2011-09-21_11:26,7527.95,7528.13,7527.27,7528.13,8292,210,2003,
2011-09-21_11:27,7527.32,7531.34,7527.32,7528.62,8660,228,2105,
2011-09-21_11:28,7528.99,7531.40,7528.99,7531.40,8763,217,2085,
2011-09-21_11:29,7530.40,7531.45,7530.40,7530.45,10200,308,2284,
2011-09-21_11:30,7529.34,7531.36,7529.34,7531.36,8531,211,1962,
2011-09-21_11:31,7529.78,7529.78,7529.12,7529.67,9259,248,2175,
2011-09-21_11:32,7529.16,7529.16,7528.00,7528.40,10327,222,2139,
2011-09-21_11:33,7527.95,7530.25,7527.95,7530.25,10906,244,2225,
2011-09-21_11:34,7528.54,7530.76,7528.54,7530.70,11732,274,2519,
2011-09-21_11:35,7530.46,7530.46,7528.69,7529.45,11474,252,2479,
2011-09-21_11:36,7528.67,7529.64,7528.67,7529.64,10306,267,2398,
2011-09-21_11:37,7528.72,7529.71,7527.94,7527.94,9169,270,2249,
2011-09-21_11:38,7528.82,7528.82,7526.92,7527.27,7776,214,1832,
2011-09-21_11:39,7526.69,7526.69,7525.07,7525.07,8682,234,2088,
2011-09-21_11:40,7526.08,7527.18,7525.99,7527.18,8632,224,2122,
2011-09-21_11:41,7526.72,7527.79,7526.72,7526.73,7300,231,2084,
2011-09-21_11:42,7525.34,7527.55,7525.34,7527.05,7564,253,1952,
2011-09-21_11:43,7527.46,7527.65,7526.41,7527.65,7356,185,1932,
2011-09-21_11:44,7526.91,7527.16,7526.59,7526.59,7574,233,2184,
2011-09-21_11:45,7526.53,7528.50,7526.53,7528.50,9388,250,2307,
2011-09-21_11:46,7530.63,7533.22,7530.61,7532.82,8546,280,2416,
2011-09-21_11:47,7532.16,7534.01,7532.16,7534.01,11037,365,2557,
2011-09-21_11:48,7535.64,7536.12,7534.84,7535.96,10104,403,2547,
2011-09-21_11:49,7534.95,7540.05,7534.95,7539.50,9623,292,2613,
2011-09-21_11:50,7538.21,7538.60,7538.09,7538.09,9355,285,2340,
2011-09-21_11:51,7539.33,7539.85,7538.21,7538.21,8102,244,2367,
2011-09-21_11:52,7539.32,7539.35,7538.72,7539.35,7577,243,2051,
2011-09-21_11:53,7539.46,7540.79,7539.46,7540.79,7302,200,1919,
2011-09-21_11:54,7540.09,7540.76,7540.07,7540.76,12048,252,2437,
2011-09-21_11:55,7541.59,7541.95,7540.70,7540.70,12211,235,2372,
2011-09-21_11:56,7541.65,7541.65,7541.00,7541.01,10279,249,2276,
2011-09-21_11:57,7541.10,7541.99,7541.10,7541.99,12959,335,2688,
2011-09-21_11:58,7542.16,7543.00,7541.75,7543.00,10794,288,2549,
2011-09-21_11:59,7543.36,7547.12,7543.36,7547.12,20296,485,4149,
2011-09-21_12:00,7547.13,7550.83,7547.13,7550.70,22369,622,4437,
2011-09-21_12:01,7551.10,7551.37,7550.66,7551.37,16161,455,3744,
2011-09-21_12:02,7551.21,7553.06,7550.39,7550.39,19307,522,3808,
2011-09-21_12:03,7551.33,7552.12,7551.14,7552.12,13475,476,3428,
2011-09-21_12:04,7551.27,7551.27,7549.79,7549.80,14179,491,2943,
2011-09-21_12:05,7549.28,7549.84,7548.71,7548.75,9213,323,2579,
2011-09-21_12:06,7548.66,7548.66,7547.57,7547.98,12028,301,2659,
2011-09-21_12:07,7548.87,7549.99,7548.87,7549.83,9872,261,2519,
2011-09-21_12:08,7550.40,7550.61,7549.05,7550.35,10875,295,2442,
2011-09-21_12:09,7549.90,7550.36,7549.75,7549.75,11073,271,2388,
2011-09-21_12:10,7550.51,7550.51,7548.70,7548.70,11209,288,2476,
2011-09-21_12:11,7549.57,7553.06,7549.57,7552.17,9893,334,2667,
2011-09-21_12:12,7552.23,7553.93,7552.23,7553.93,13012,393,3166,
2011-09-21_12:13,7553.83,7562.94,7553.83,7562.94,24333,843,5696,
2011-09-21_12:14,7564.14,7565.87,7564.14,7565.87,27695,753,5606,
2011-09-21_12:15,7565.82,7566.40,7565.49,7565.49,19999,530,4261,
2011-09-21_12:16,7564.81,7570.89,7564.81,7570.89,18818,474,5029,
2011-09-21_12:17,7569.89,7569.89,7568.63,7569.19,14930,407,3744,
2011-09-21_12:18,7569.92,7569.92,7567.33,7569.61,12773,371,3301,
2011-09-21_12:19,7567.56,7568.82,7567.56,7567.67,13277,417,3585,
2011-09-21_12:20,7567.09,7570.81,7567.09,7570.81,15535,433,4127,
2011-09-21_12:21,7574.78,7574.78,7571.41,7571.41,11875,294,2906,
2011-09-21_12:22,7570.14,7573.22,7570.14,7573.22,12022,374,3079,
2011-09-21_12:23,7573.62,7574.28,7572.54,7574.28,16667,463,3587,
2011-09-21_12:24,7574.50,7574.50,7572.27,7574.02,13124,405,2980,
2011-09-21_12:25,7572.08,7572.08,7570.43,7570.43,12395,366,2921,
2011-09-21_12:26,7570.00,7570.00,7567.81,7567.81,10816,294,2741,
2011-09-21_12:27,7566.54,7566.54,7563.77,7563.77,12426,331,2755,
2011-09-21_12:28,7562.77,7562.77,7561.26,7561.26,12144,348,2921,
2011-09-21_12:29,7559.18,7559.76,7558.59,7558.59,13852,340,2889,
2011-09-21_12:30,7558.66,7559.21,7557.88,7557.88,11897,321,2960,
2011-09-21_12:31,7557.17,7557.17,7556.13,7556.13,9868,267,2617,
2011-09-21_12:32,7555.69,7556.89,7555.41,7555.55,8498,239,2430,
2011-09-21_12:33,7554.38,7560.44,7554.38,7560.44,10162,283,2802,
2011-09-21_12:34,7558.29,7560.91,7556.96,7560.91,13003,307,3087,
2011-09-21_12:35,7559.68,7561.16,7557.90,7561.16,9369,245,2143,
2011-09-21_12:36,7561.83,7561.83,7560.58,7560.58,9552,237,2320,
2011-09-21_12:37,7559.83,7560.27,7558.99,7560.27,8650,253,2556,
2011-09-21_12:38,7559.19,7559.19,7558.20,7558.20,8133,240,2265,
2011-09-21_12:39,7557.37,7557.37,7555.90,7555.90,8315,237,2207,
2011-09-21_12:40,7554.86,7554.86,7552.93,7552.93,10416,307,2631,
2011-09-21_12:41,7552.58,7552.58,7550.67,7551.60,10458,306,2639,
2011-09-21_12:42,7548.62,7550.14,7548.57,7548.57,10901,305,2788,
2011-09-21_12:43,7547.76,7553.81,7547.76,7553.81,11528,362,3452,
2011-09-21_12:44,7552.50,7552.50,7551.99,7552.45,10382,270,2622,
2011-09-21_12:45,7553.86,7553.86,7551.62,7551.62,8891,306,2571,
2011-09-21_12:46,7553.38,7553.38,7551.86,7551.86,9581,290,2328,
2011-09-21_12:47,7552.07,7552.97,7552.00,7552.97,8833,256,2389,
2011-09-21_12:48,7553.89,7554.56,7553.45,7554.56,8465,237,2301,
2011-09-21_12:49,7556.23,7559.80,7556.23,7559.80,11164,317,3773,
2011-09-21_12:50,7560.62,7560.62,7560.08,7560.22,10214,281,2851,
2011-09-21_12:51,7560.48,7562.43,7560.48,7561.77,10564,287,2849,
2011-09-21_12:52,7561.09,7561.09,7558.82,7560.84,7546,230,2224,
2011-09-21_12:53,7561.80,7561.80,7560.36,7560.93,9065,283,2342,
2011-09-21_12:54,7560.55,7560.55,7557.75,7557.75,9733,223,2071,
2011-09-21_12:55,7558.76,7558.76,7557.69,7557.69,9345,272,2464,
2011-09-21_12:56,7555.08,7555.08,7554.18,7554.18,11728,297,2625,
2011-09-21_12:57,7553.61,7555.19,7553.61,7555.19,10785,291,2630,
2011-09-21_12:58,7554.34,7554.34,7552.16,7552.72,9602,256,2548,
2011-09-21_12:59,7553.48,7553.76,7553.15,7553.67,9514,264,2541,
2011-09-21_13:00,7554.59,7554.59,7552.84,7553.04,11263,293,2659,
2011-09-21_13:01,7551.98,7553.83,7550.53,7550.53,11627,306,2824,
2011-09-21_13:02,7548.63,7548.63,7544.84,7544.84,17125,511,3673,
2011-09-21_13:03,7545.07,7545.07,7542.91,7542.91,16929,506,3610,
2011-09-21_13:04,7542.54,7542.54,7540.44,7541.50,14948,450,3654,
2011-09-21_13:05,7539.25,7539.25,7538.01,7538.01,13417,403,3511,
2011-09-21_13:06,7536.41,7537.06,7536.11,7537.06,13192,340,3255,
2011-09-21_13:07,7536.65,7537.17,7536.01,7537.17,11682,353,3081,
2011-09-21_13:08,7537.03,7539.10,7537.03,7539.10,11283,301,3099,
2011-09-21_13:09,7538.75,7539.90,7538.24,7539.09,12864,353,3048,
2011-09-21_13:10,7537.77,7539.23,7537.77,7537.86,12709,334,3063,
2011-09-21_13:11,7538.35,7538.35,7537.31,7537.31,11843,323,2934,
2011-09-21_13:12,7536.89,7537.04,7536.56,7536.68,11111,331,2861,
2011-09-21_13:13,7536.79,7536.79,7535.57,7535.57,12736,324,2881,
2011-09-21_13:14,7535.15,7535.47,7532.76,7533.19,13170,357,3140,
2011-09-21_13:15,7532.60,7533.45,7532.60,7532.86,14051,459,3433,
2011-09-21_13:16,7532.88,7533.40,7531.47,7531.47,14186,435,3499,
2011-09-21_13:17,7532.15,7533.39,7530.97,7531.10,16168,526,3899,
2011-09-21_13:18,7531.27,7533.44,7531.27,7533.30,15388,407,3833,
2011-09-21_13:19,7534.39,7535.00,7533.82,7535.00,15865,458,3861,
2011-09-21_13:20,7534.30,7534.75,7532.83,7534.75,16560,417,4190,
2011-09-21_13:21,7536.17,7536.17,7534.36,7534.36,17727,447,3892,
2011-09-21_13:22,7534.15,7534.59,7533.69,7534.59,16121,392,3691,
2011-09-21_13:23,7535.57,7535.57,7533.44,7533.63,19854,514,4274,
2011-09-21_13:24,7532.75,7534.34,7531.97,7531.97,20240,575,4826,
2011-09-21_13:25,7533.36,7533.36,7531.09,7532.19,21490,477,4646,
2011-09-21_13:26,7532.27,7532.27,7532.27,7532.27,0,0,0,
2011-09-21_13:27,7532.27,7532.27,7532.27,7532.27,0,0,0,
2011-09-21_13:28,7532.27,7532.27,7532.27,7532.27,0,0,0,
2011-09-21_13:29,7532.27,7532.27,7532.27,7532.27,0,0,0,
2011-09-21_13:30,7532.27,7535.88,7532.27,7535.88,123441,4770,30841,
2011-09-22_09:01,7419.49,7419.49,7390.17,7390.17,87182,3179,27164,
2011-09-22_09:02,7383.74,7383.74,7376.37,7376.37,40113,1393,11284,
2011-09-22_09:03,7368.16,7368.16,7355.91,7355.91,51468,1594,12236,
2011-09-22_09:04,7354.08,7356.74,7354.08,7356.74,39533,1242,9813,
2011-09-22_09:05,7360.33,7364.59,7360.33,7364.59,37357,1010,8743,
2011-09-22_09:06,7368.99,7372.45,7368.99,7372.45,34735,839,7768,
2011-09-22_09:07,7373.22,7373.72,7372.53,7372.53,37041,892,8620,
2011-09-22_09:08,7373.22,7373.22,7370.21,7370.21,37000,1041,9053,
2011-09-22_09:09,7367.53,7367.53,7364.88,7364.88,42337,1002,8338,
2011-09-22_09:10,7365.44,7366.49,7364.52,7366.49,28299,723,6808,
2011-09-22_09:11,7367.12,7367.12,7364.23,7364.35,29055,726,7127,
2011-09-22_09:12,7366.65,7371.14,7366.65,7371.14,27578,637,5817,
2011-09-22_09:13,7373.98,7378.20,7373.98,7378.20,25289,686,6192,
2011-09-22_09:14,7379.64,7379.64,7375.49,7375.70,30585,818,7104,
2011-09-22_09:15,7371.39,7371.53,7368.50,7368.50,35135,986,7857,
2011-09-22_09:16,7363.53,7363.53,7344.72,7344.72,59610,1651,14291,
2011-09-22_09:17,7338.89,7338.89,7334.96,7334.96,39555,1036,10005,
2011-09-22_09:18,7334.27,7335.29,7334.27,7334.97,32942,883,7434,
2011-09-22_09:19,7336.27,7341.57,7336.27,7341.57,31827,767,6730,
2011-09-22_09:20,7343.33,7347.15,7343.33,7347.15,22285,567,5666,
2011-09-22_09:21,7347.40,7347.40,7345.44,7345.53,22190,550,5681,
2011-09-22_09:22,7342.59,7342.59,7337.14,7337.14,31247,860,6836,
2011-09-22_09:23,7338.57,7343.33,7338.57,7343.33,22928,652,5392,
2011-09-22_09:24,7345.30,7352.23,7345.30,7352.23,21067,489,4227,
2011-09-22_09:25,7353.64,7358.53,7353.64,7358.53,22787,596,5114,
2011-09-22_09:26,7360.81,7364.27,7360.81,7364.27,25911,644,5831,
2011-09-22_09:27,7363.39,7363.39,7361.96,7362.27,21726,503,5720,
2011-09-22_09:28,7362.23,7362.23,7359.73,7359.73,20226,535,5620,
2011-09-22_09:29,7358.65,7360.09,7358.41,7359.38,17820,441,4516,
2011-09-22_09:30,7356.83,7356.83,7355.31,7355.75,19273,480,4554,
2011-09-22_09:31,7357.79,7357.79,7356.86,7357.07,16850,446,4560,
2011-09-22_09:32,7358.28,7358.28,7356.94,7357.75,17600,461,4182,
2011-09-22_09:33,7354.28,7354.28,7351.72,7351.72,20695,546,5175,
2011-09-22_09:34,7355.63,7358.58,7355.63,7358.58,17192,442,4175,
2011-09-22_09:35,7361.03,7362.73,7361.03,7362.73,16183,412,3835,
2011-09-22_09:36,7362.20,7362.88,7362.20,7362.88,16278,383,3963,
2011-09-22_09:37,7358.40,7363.87,7358.40,7363.65,16201,401,3898,
2011-09-22_09:38,7362.80,7365.81,7362.80,7364.07,14294,322,3331,
2011-09-22_09:39,7364.89,7367.22,7364.89,7367.22,17847,430,3811,
2011-09-22_09:40,7369.22,7371.62,7367.97,7367.97,18650,470,4229,
2011-09-22_09:41,7371.04,7371.71,7371.04,7371.50,18120,555,4885,
2011-09-22_09:42,7371.17,7371.17,7364.88,7364.88,22174,770,6979,
2011-09-22_09:43,7364.58,7365.87,7363.13,7365.87,22195,622,5815,
2011-09-22_09:44,7366.19,7367.83,7366.19,7367.75,14536,456,3842,
2011-09-22_09:45,7366.19,7367.41,7366.19,7367.41,13120,344,3374,
2011-09-22_09:46,7368.80,7369.26,7363.85,7363.85,15648,406,4251,
2011-09-22_09:47,7361.10,7361.10,7358.71,7359.99,20034,535,5959,
2011-09-22_09:48,7361.50,7361.50,7359.73,7360.12,11961,332,3153,
2011-09-22_09:49,7359.90,7359.90,7358.32,7358.32,14652,407,3317,
2011-09-22_09:50,7358.24,7358.24,7356.77,7356.77,13681,388,3658,
2011-09-22_09:51,7356.78,7357.67,7356.78,7357.67,13459,512,3390,
2011-09-22_09:52,7356.66,7356.66,7350.17,7350.17,20284,626,5201,
2011-09-22_09:53,7350.50,7350.88,7349.80,7349.80,15690,465,3756,
2011-09-22_09:54,7350.60,7351.05,7349.98,7351.05,15298,451,3707,
2011-09-22_09:55,7353.17,7353.17,7352.90,7352.90,13090,338,3221,
2011-09-22_09:56,7354.73,7354.73,7348.77,7348.77,13747,360,4167,
2011-09-22_09:57,7350.03,7352.00,7350.03,7350.87,11091,322,3216,
2011-09-22_09:58,7352.05,7352.57,7352.05,7352.46,10555,285,2809,
2011-09-22_09:59,7355.06,7356.42,7355.06,7355.16,9994,263,2423,
2011-09-22_10:00,7357.52,7358.19,7357.15,7357.15,11386,303,2808,
2011-09-22_10:01,7358.67,7358.67,7352.49,7352.49,12172,384,3134,
2011-09-22_10:02,7355.67,7355.79,7354.50,7354.50,8886,270,2603,
2011-09-22_10:03,7355.16,7355.16,7353.63,7353.72,9041,291,2568,
2011-09-22_10:04,7354.39,7354.95,7354.39,7354.95,9233,230,2282,
2011-09-22_10:05,7355.36,7355.94,7354.76,7354.82,10585,246,2430,
2011-09-22_10:06,7355.08,7357.61,7355.08,7357.61,10287,255,2534,
2011-09-22_10:07,7358.83,7359.29,7358.77,7359.29,10259,219,2324,
2011-09-22_10:08,7360.28,7360.93,7360.09,7360.93,8751,253,2380,
2011-09-22_10:09,7354.32,7358.42,7354.32,7358.42,11959,319,2904,
2011-09-22_10:10,7358.96,7358.96,7350.60,7350.60,13045,377,4024,
2011-09-22_10:11,7350.29,7352.56,7350.29,7351.57,13503,394,3524,
2011-09-22_10:12,7351.96,7351.96,7349.94,7349.94,10950,385,2789,
2011-09-22_10:13,7352.22,7352.22,7344.26,7344.26,19836,514,4840,
2011-09-22_10:14,7346.75,7347.18,7346.20,7346.58,15859,386,3395,
2011-09-22_10:15,7345.59,7345.77,7345.30,7345.30,15324,410,3415,
2011-09-22_10:16,7344.38,7344.38,7338.07,7338.07,20265,581,5875,
2011-09-22_10:17,7338.30,7339.07,7336.68,7336.68,16174,472,3919,
2011-09-22_10:18,7337.40,7337.40,7336.43,7336.96,12788,377,3283,
2011-09-22_10:19,7336.07,7336.48,7335.36,7335.62,15082,433,3445,
2011-09-22_10:20,7335.96,7335.96,7331.38,7331.55,20112,579,4481,
2011-09-22_10:21,7331.11,7331.11,7329.04,7329.39,17585,548,4306,
2011-09-22_10:22,7328.60,7328.60,7325.72,7325.72,20312,649,5476,
2011-09-22_10:23,7326.25,7327.47,7326.13,7327.47,15065,396,4006,
2011-09-22_10:24,7328.98,7329.58,7328.98,7329.58,15823,488,4348,
2011-09-22_10:25,7330.52,7332.36,7330.52,7332.36,12526,311,3252,
2011-09-22_10:26,7332.25,7334.77,7332.25,7334.77,11320,263,2497,
2011-09-22_10:27,7335.38,7336.38,7335.38,7335.80,10972,307,2680,
2011-09-22_10:28,7336.80,7337.71,7336.80,7337.22,10179,299,2540,
2011-09-22_10:29,7337.78,7338.56,7337.78,7338.34,8372,251,2455,
2011-09-22_10:30,7334.74,7334.74,7333.38,7333.38,10906,321,2877,
2011-09-22_10:31,7333.15,7333.15,7328.44,7328.44,13337,403,3990,
2011-09-22_10:32,7327.95,7327.95,7325.95,7326.10,12011,357,3815,
2011-09-22_10:33,7328.00,7328.00,7327.23,7327.38,8447,255,2500,
2011-09-22_10:34,7328.43,7328.43,7327.83,7327.94,11289,338,3229,
2011-09-22_10:35,7327.58,7328.15,7327.58,7328.15,9809,254,2460,
2011-09-22_10:36,7328.44,7329.78,7328.44,7328.52,8889,254,2458,
2011-09-22_10:37,7326.79,7327.78,7326.49,7327.78,10080,283,2661,
2011-09-22_10:38,7327.74,7328.03,7327.74,7328.00,8623,285,2304,
2011-09-22_10:39,7329.73,7329.94,7329.32,7329.94,8726,290,2481,
2011-09-22_10:40,7328.61,7330.10,7328.61,7329.85,7973,271,2284,
2011-09-22_10:41,7329.49,7329.53,7329.14,7329.20,7537,228,2374,
2011-09-22_10:42,7328.64,7329.82,7327.88,7327.88,8738,271,2686,
2011-09-22_10:43,7325.65,7327.25,7325.65,7327.18,8959,306,2487,
2011-09-22_10:44,7327.07,7328.04,7327.07,7327.70,8956,235,2371,
2011-09-22_10:45,7327.29,7328.34,7327.29,7328.24,10868,358,2546,
2011-09-22_10:46,7328.57,7328.57,7327.92,7328.49,7328,220,2143,
2011-09-22_10:47,7324.74,7327.58,7324.74,7327.58,9803,288,2655,
2011-09-22_10:48,7328.25,7328.25,7327.91,7328.15,7772,232,2193,
2011-09-22_10:49,7329.25,7330.96,7329.25,7330.96,9694,272,2520,
2011-09-22_10:50,7330.09,7330.09,7329.66,7329.66,10137,273,2532,
2011-09-22_10:51,7328.96,7331.36,7328.96,7331.36,7539,242,2078,
2011-09-22_10:52,7329.97,7331.26,7329.97,7331.26,7530,233,2107,
2011-09-22_10:53,7331.31,7332.66,7331.26,7332.62,9627,284,2339,
2011-09-22_10:54,7327.36,7328.09,7327.36,7328.09,10093,303,2873,
2011-09-22_10:55,7328.37,7328.83,7327.80,7327.80,8737,238,2301,
2011-09-22_10:56,7323.37,7323.45,7323.01,7323.45,11346,332,3412,
2011-09-22_10:57,7322.46,7322.58,7321.16,7321.16,10047,313,2982,
2011-09-22_10:58,7322.18,7322.18,7320.48,7320.48,10609,390,2601,
2011-09-22_10:59,7318.90,7318.90,7317.62,7317.62,16320,597,3696,
2011-09-22_11:00,7318.07,7318.07,7316.63,7316.85,14461,478,3525,
2011-09-22_11:01,7316.30,7316.30,7314.50,7314.84,13085,366,2960,
2011-09-22_11:02,7315.83,7316.26,7315.83,7316.06,11330,356,2920,
2011-09-22_11:03,7316.03,7317.45,7316.03,7316.30,10560,326,2650,
2011-09-22_11:04,7315.59,7316.20,7314.94,7315.33,10453,335,2774,
2011-09-22_11:05,7316.61,7316.61,7315.22,7315.70,12268,344,2842,
2011-09-22_11:06,7315.23,7315.54,7315.23,7315.48,9515,242,2396,
2011-09-22_11:07,7313.62,7315.11,7313.62,7315.11,10292,294,2600,
2011-09-22_11:08,7314.33,7315.03,7311.67,7311.67,10273,477,3187,
2011-09-22_11:09,7309.55,7311.13,7309.55,7311.13,12110,381,2668,
2011-09-22_11:10,7310.82,7312.39,7310.62,7310.62,12923,376,2915,
2011-09-22_11:11,7311.97,7311.97,7310.77,7311.89,8583,317,2416,
2011-09-22_11:12,7311.69,7311.90,7310.78,7310.78,8211,307,2275,
2011-09-22_11:13,7310.56,7310.56,7307.58,7307.58,11020,392,3235,
2011-09-22_11:14,7304.35,7307.16,7304.35,7307.16,13837,322,2919,
2011-09-22_11:15,7307.77,7309.05,7307.77,7308.36,10765,289,2532,
2011-09-22_11:16,7306.63,7308.53,7306.63,7308.53,11019,327,2512,
2011-09-22_11:17,7308.58,7308.68,7308.07,7308.07,8529,270,2429,
2011-09-22_11:18,7309.55,7310.23,7309.55,7309.71,9162,316,2443,
2011-09-22_11:19,7309.47,7311.82,7309.47,7311.82,8575,276,2339,
2011-09-22_11:20,7312.10,7314.68,7312.10,7314.68,9489,283,2264,
2011-09-22_11:21,7315.04,7315.35,7315.04,7315.35,9608,242,2418,
2011-09-22_11:22,7315.20,7316.52,7311.33,7311.33,10642,272,2887,
2011-09-22_11:23,7314.50,7314.50,7310.43,7310.63,10383,291,2931,
2011-09-22_11:24,7308.66,7308.66,7303.69,7303.69,22669,666,5477,
2011-09-22_11:25,7299.13,7299.13,7293.72,7293.72,24887,715,6863,
2011-09-22_11:26,7292.27,7292.50,7290.56,7290.56,24820,747,6249,
2011-09-22_11:27,7290.19,7290.50,7289.19,7289.19,18911,689,5317,
2011-09-22_11:28,7289.70,7290.01,7289.66,7289.93,18150,579,4567,
2011-09-22_11:29,7289.68,7289.68,7288.60,7288.83,20463,518,4428,
2011-09-22_11:30,7288.89,7289.78,7288.89,7289.62,15672,509,3953,
2011-09-22_11:31,7289.36,7290.11,7288.49,7288.49,14430,364,3046,
2011-09-22_11:32,7287.76,7289.21,7287.76,7287.92,11146,333,2883,
2011-09-22_11:33,7289.89,7293.48,7289.89,7293.48,13125,313,2763,
2011-09-22_11:34,7292.63,7293.55,7292.63,7293.54,9168,243,2405,
2011-09-22_11:35,7295.34,7297.71,7295.34,7297.71,9783,245,2250,
2011-09-22_11:36,7297.90,7299.00,7297.84,7299.00,9218,240,2249,
2011-09-22_11:37,7297.52,7300.17,7297.52,7300.17,7802,234,2174,
2011-09-22_11:38,7300.59,7301.57,7300.59,7301.41,7672,184,2003,
2011-09-22_11:39,7300.68,7300.98,7300.32,7300.98,8155,178,1911,
2011-09-22_11:40,7302.34,7302.34,7301.56,7302.04,6948,197,1938,
2011-09-22_11:41,7302.28,7302.28,7301.60,7301.60,7018,154,1772,
2011-09-22_11:42,7302.04,7302.32,7301.85,7302.20,5661,169,1620,
2011-09-22_11:43,7302.10,7303.26,7302.10,7302.26,6502,180,1704,
2011-09-22_11:44,7297.97,7298.24,7297.52,7297.52,8246,266,2354,
2011-09-22_11:45,7298.84,7300.35,7298.84,7299.40,8580,206,2034,
2011-09-22_11:46,7300.34,7301.14,7300.14,7301.14,7834,233,2202,
2011-09-22_11:47,7300.39,7301.56,7300.39,7301.56,6090,188,1646,
2011-09-22_11:48,7301.43,7302.46,7301.22,7302.46,6610,224,1759,
2011-09-22_11:49,7302.27,7304.06,7302.27,7302.91,5572,163,1589,
2011-09-22_11:50,7304.17,7304.17,7296.00,7296.00,9638,309,3189,
2011-09-22_11:51,7296.70,7298.98,7296.70,7298.40,7775,248,2342,
2011-09-22_11:52,7299.39,7304.21,7298.56,7304.21,8124,227,2036,
2011-09-22_11:53,7301.31,7302.66,7301.31,7302.63,7852,171,1770,
2011-09-22_11:54,7304.97,7307.22,7304.54,7307.22,6927,213,1715,
2011-09-22_11:55,7306.14,7308.07,7306.14,7308.07,5714,179,1620,
2011-09-22_11:56,7307.58,7309.22,7307.58,7307.81,6496,217,1848,
2011-09-22_11:57,7308.84,7309.48,7308.42,7309.48,9849,182,1491,
2011-09-22_11:58,7309.07,7310.56,7309.07,7310.56,6390,167,1617,
2011-09-22_11:59,7312.23,7312.23,7310.51,7310.91,5759,154,1547,
2011-09-22_12:00,7311.54,7311.54,7310.91,7311.35,6144,173,1577,
2011-09-22_12:01,7311.04,7311.28,7310.74,7310.74,5738,199,1477,
2011-09-22_12:02,7310.79,7313.40,7310.79,7312.69,4718,140,1453,
2011-09-22_12:03,7310.92,7310.92,7309.50,7309.87,6817,176,1889,
2011-09-22_12:04,7308.73,7310.04,7308.06,7308.06,6628,196,1839,
2011-09-22_12:05,7309.46,7310.96,7309.46,7310.34,6004,205,1514,
2011-09-22_12:06,7308.91,7308.91,7306.10,7306.10,9415,227,2915,
2011-09-22_12:07,7304.89,7305.36,7304.79,7305.36,10861,343,2731,
2011-09-22_12:08,7305.04,7305.04,7303.55,7303.74,7877,250,2147,
2011-09-22_12:09,7303.28,7303.79,7302.61,7303.79,7316,234,2022,
2011-09-22_12:10,7303.27,7303.27,7302.44,7302.88,7166,202,1913,
2011-09-22_12:11,7302.58,7303.10,7302.58,7303.04,5540,155,1815,
2011-09-22_12:12,7303.74,7303.74,7302.73,7302.73,6171,156,1616,
2011-09-22_12:13,7302.68,7304.76,7302.68,7304.76,5410,160,1514,
2011-09-22_12:14,7304.20,7304.64,7304.14,7304.64,5303,152,1483,
2011-09-22_12:15,7305.37,7309.46,7305.37,7309.34,5992,216,1744,
2011-09-22_12:16,7309.46,7310.49,7309.46,7310.49,7985,256,1881,
2011-09-22_12:17,7311.53,7311.53,7310.38,7310.38,6332,253,1753,
2011-09-22_12:18,7310.67,7311.62,7310.63,7310.96,7012,285,1833,
2011-09-22_12:19,7311.58,7311.58,7310.66,7311.01,8241,325,2052,
2011-09-22_12:20,7310.32,7310.71,7310.32,7310.66,7386,220,1681,
2011-09-22_12:21,7312.10,7312.14,7311.18,7311.89,6017,199,1649,
2011-09-22_12:22,7311.54,7313.62,7311.54,7313.58,6238,184,1687,
2011-09-22_12:23,7314.18,7314.18,7312.71,7313.42,7060,205,1962,
2011-09-22_12:24,7313.98,7313.98,7312.53,7312.53,8887,299,2852,
2011-09-22_12:25,7312.28,7312.28,7312.12,7312.18,7556,197,1909,
2011-09-22_12:26,7312.67,7312.78,7311.95,7312.78,6371,192,1734,
2011-09-22_12:27,7313.47,7313.47,7312.11,7312.56,8232,251,1922,
2011-09-22_12:28,7313.21,7313.21,7312.56,7313.06,6085,169,1708,
2011-09-22_12:29,7312.61,7313.22,7311.69,7313.22,7214,209,1761,
2011-09-22_12:30,7313.26,7313.36,7312.83,7312.83,7593,234,1904,
2011-09-22_12:31,7313.69,7314.28,7313.69,7314.28,7325,199,1912,
2011-09-22_12:32,7315.30,7315.30,7314.60,7314.66,6551,175,1967,
2011-09-22_12:33,7315.78,7316.94,7315.78,7316.94,7944,213,2059,
2011-09-22_12:34,7316.30,7316.30,7315.57,7315.88,7787,197,1838,
2011-09-22_12:35,7317.02,7317.02,7314.31,7314.31,7852,224,2284,
2011-09-22_12:36,7315.27,7315.41,7315.02,7315.30,7074,224,2228,
2011-09-22_12:37,7316.47,7317.52,7316.46,7316.86,6473,176,1870,
2011-09-22_12:38,7317.73,7317.73,7315.84,7315.84,9877,300,2893,
2011-09-22_12:39,7314.64,7314.64,7310.90,7310.90,14657,400,3843,
2011-09-22_12:40,7311.55,7311.55,7308.82,7311.00,12537,338,3088,
2011-09-22_12:41,7308.40,7308.40,7305.64,7307.08,11249,327,3458,
2011-09-22_12:42,7306.38,7308.78,7306.38,7306.41,9406,266,2612,
2011-09-22_12:43,7305.38,7305.38,7304.24,7304.24,12334,303,3355,
2011-09-22_12:44,7304.51,7305.93,7304.50,7305.88,8507,243,2339,
2011-09-22_12:45,7305.67,7305.67,7305.30,7305.30,8421,221,2412,
2011-09-22_12:46,7304.49,7305.57,7304.49,7305.57,7310,214,2171,
2011-09-22_12:47,7305.65,7307.13,7305.65,7307.13,8974,209,2217,
2011-09-22_12:48,7307.57,7309.71,7307.57,7309.71,9344,274,2462,
2011-09-22_12:49,7309.98,7311.95,7309.98,7311.86,9196,258,2378,
2011-09-22_12:50,7313.08,7313.19,7312.44,7313.19,8546,233,2127,
2011-09-22_12:51,7313.01,7316.59,7313.01,7316.39,8168,251,2336,
2011-09-22_12:52,7315.59,7317.25,7315.05,7317.10,8046,242,2410,
2011-09-22_12:53,7315.45,7316.23,7313.91,7314.03,9145,290,2465,
2011-09-22_12:54,7313.50,7313.91,7313.50,7313.91,11954,338,3849,
2011-09-22_12:55,7314.24,7316.18,7314.24,7315.39,9635,334,2733,
2011-09-22_12:56,7311.74,7313.76,7311.74,7313.68,12125,331,3363,
2011-09-22_12:57,7310.24,7310.24,7308.58,7309.31,9389,266,3274,
2011-09-22_12:58,7309.30,7311.22,7309.30,7311.22,10278,294,2611,
2011-09-22_12:59,7310.86,7313.19,7310.86,7312.87,10888,313,2945,
2011-09-22_13:00,7313.32,7314.14,7311.39,7311.39,10612,346,2831,
2011-09-22_13:01,7314.79,7318.83,7314.79,7318.83,12799,451,3308,
2011-09-22_13:02,7319.65,7324.08,7319.65,7324.08,13676,511,3712,
2011-09-22_13:03,7326.20,7329.90,7326.20,7329.90,13981,519,3869,
2011-09-22_13:04,7331.21,7333.46,7331.21,7333.46,15987,509,4463,
2011-09-22_13:05,7334.12,7335.84,7334.12,7335.30,13539,371,3513,
2011-09-22_13:06,7334.85,7335.68,7330.59,7330.59,18656,517,5380,
2011-09-22_13:07,7331.83,7331.83,7328.95,7328.95,17271,513,4984,
2011-09-22_13:08,7329.31,7329.31,7326.21,7326.21,16370,464,4839,
2011-09-22_13:09,7327.60,7327.60,7324.34,7324.34,13302,365,3742,
2011-09-22_13:10,7325.15,7325.15,7321.03,7321.05,14728,370,3835,
2011-09-22_13:11,7321.35,7321.35,7320.73,7320.73,11404,325,3081,
2011-09-22_13:12,7320.95,7320.95,7319.92,7319.92,12144,296,3322,
2011-09-22_13:13,7319.91,7319.91,7319.11,7319.59,12891,332,3422,
2011-09-22_13:14,7320.23,7320.41,7319.27,7319.32,12342,320,3356,
2011-09-22_13:15,7320.45,7320.45,7317.93,7317.93,10467,278,2958,
2011-09-22_13:16,7319.21,7319.21,7317.81,7317.81,11729,358,3394,
2011-09-22_13:17,7317.34,7319.47,7316.89,7316.89,15571,420,3945,
2011-09-22_13:18,7316.79,7318.49,7316.79,7318.49,13344,393,3611,
2011-09-22_13:19,7317.75,7317.75,7316.56,7317.65,16083,493,4308,
2011-09-22_13:20,7316.91,7319.24,7316.90,7319.24,18148,549,4452,
2011-09-22_13:21,7318.12,7320.00,7318.12,7319.44,20847,637,5046,
2011-09-22_13:22,7320.52,7320.52,7318.50,7318.64,19837,576,5053,
2011-09-22_13:23,7317.91,7317.99,7317.53,7317.53,20080,628,5206,
2011-09-22_13:24,7315.67,7317.06,7315.67,7316.28,20885,583,5282,
2011-09-22_13:25,7317.71,7319.10,7317.55,7318.25,22804,584,5143,
2011-09-22_13:26,7318.25,7318.25,7318.25,7318.25,0,0,0,
2011-09-22_13:27,7318.25,7318.25,7318.25,7318.25,0,0,0,
2011-09-22_13:28,7318.25,7318.25,7318.25,7318.25,0,0,0,
2011-09-22_13:29,7318.25,7318.25,7318.25,7318.25,0,0,0,
2011-09-22_13:30,7318.25,7318.25,7305.50,7305.50,168258,6505,37798,
2011-09-23_09:01,7101.34,7101.34,7074.10,7074.10,171553,6647,49457,
2011-09-23_09:02,7075.49,7080.32,7075.49,7080.32,41927,1675,10850,
2011-09-23_09:03,7078.64,7078.64,7066.70,7066.70,46684,1670,12269,
2011-09-23_09:04,7061.50,7061.50,7051.60,7051.60,58744,1726,13283,
2011-09-23_09:05,7049.26,7051.51,7048.28,7051.51,48971,1315,11009,
2011-09-23_09:06,7051.85,7053.20,7051.85,7053.20,48707,1294,9879,
2011-09-23_09:07,7054.74,7061.04,7054.74,7061.04,51838,1235,9952,
2011-09-23_09:08,7066.87,7072.72,7066.87,7072.72,45353,997,8884,
2011-09-23_09:09,7073.47,7076.51,7073.47,7076.51,40666,891,7945,
2011-09-23_09:10,7076.05,7076.07,7071.70,7071.70,34941,776,7775,
2011-09-23_09:11,7063.72,7063.72,7057.94,7057.94,40044,1038,9341,
2011-09-23_09:12,7053.02,7053.02,7046.61,7046.61,37930,1079,9262,
2011-09-23_09:13,7042.44,7042.44,7039.07,7039.15,40786,1423,8971,
2011-09-23_09:14,7036.22,7038.12,7036.22,7036.54,36298,1120,8408,
2011-09-23_09:15,7036.09,7036.09,7033.90,7033.90,36249,1041,8181,
2011-09-23_09:16,7032.52,7032.82,7032.52,7032.82,33048,826,7472,
2011-09-23_09:17,7031.16,7031.55,7031.14,7031.17,34432,904,7970,
2011-09-23_09:18,7032.42,7034.48,7032.42,7034.48,37662,1054,8507,
2011-09-23_09:19,7034.54,7038.03,7034.54,7038.03,37769,881,7830,
2011-09-23_09:20,7036.93,7037.77,7036.74,7037.49,33711,757,6647,
2011-09-23_09:21,7038.92,7040.64,7038.92,7040.17,30626,675,6285,
2011-09-23_09:22,7040.80,7042.03,7040.80,7042.03,24249,591,5460,
2011-09-23_09:23,7042.36,7045.31,7042.36,7045.31,23184,609,5309,
2011-09-23_09:24,7046.21,7047.98,7046.21,7047.98,20026,517,4847,
2011-09-23_09:25,7045.79,7049.52,7045.79,7049.52,21628,525,4795,
2011-09-23_09:26,7048.78,7048.78,7047.15,7047.20,19789,484,4567,
2011-09-23_09:27,7046.47,7046.47,7044.84,7044.84,20609,588,4828,
2011-09-23_09:28,7044.31,7044.31,7034.61,7034.61,29564,877,7078,
2011-09-23_09:29,7032.48,7032.48,7027.62,7027.62,30119,831,7196,
2011-09-23_09:30,7025.03,7025.03,7021.01,7021.01,32853,969,8120,
2011-09-23_09:31,7019.91,7019.91,7015.39,7015.39,33903,922,7757,
2011-09-23_09:32,7013.88,7013.88,7011.34,7012.30,38863,987,8230,
2011-09-23_09:33,7011.77,7011.77,7011.38,7011.38,38804,959,7705,
2011-09-23_09:34,7009.93,7009.93,7006.15,7006.15,39588,1034,8787,
2011-09-23_09:35,7005.03,7008.15,7005.03,7005.40,39619,1068,8979,
2011-09-23_09:36,7003.48,7005.17,7003.14,7003.14,34141,937,8069,
2011-09-23_09:37,7002.66,7002.66,7002.10,7002.40,28890,777,6860,
2011-09-23_09:38,7001.48,7001.48,6998.00,6998.00,37913,1018,8161,
2011-09-23_09:39,6998.28,6998.28,6997.61,6997.61,34379,787,6899,
2011-09-23_09:40,7000.07,7000.07,6998.20,6998.90,29248,718,6050,
2011-09-23_09:41,7000.37,7004.27,7000.37,7004.27,28173,745,6131,
2011-09-23_09:42,7004.45,7008.03,7004.45,7008.03,27864,825,5900,
2011-09-23_09:43,7010.50,7016.59,7010.50,7016.59,30440,718,5878,
2011-09-23_09:44,7018.87,7021.21,7018.87,7021.21,23662,581,5142,
2011-09-23_09:45,7022.69,7024.35,7022.69,7023.29,21753,461,4675,
2011-09-23_09:46,7024.11,7024.90,7024.11,7024.90,19467,470,4172,
2011-09-23_09:47,7024.43,7026.79,7024.43,7026.79,19340,478,4067,
2011-09-23_09:48,7025.28,7025.28,7022.65,7023.57,19201,428,4367,
2011-09-23_09:49,7024.64,7024.64,7023.73,7024.28,16211,408,3793,
2011-09-23_09:50,7025.61,7025.68,7021.62,7021.62,14140,358,3469,
2011-09-23_09:51,7021.38,7021.48,7021.00,7021.00,16815,417,4364,
2011-09-23_09:52,7019.06,7020.38,7019.06,7019.32,17020,424,3997,
2011-09-23_09:53,7019.74,7019.74,7018.50,7018.50,18990,553,3871,
2011-09-23_09:54,7018.32,7018.32,7012.73,7012.73,22205,698,5735,
2011-09-23_09:55,7012.34,7012.34,7009.97,7009.97,19626,550,4852,
2011-09-23_09:56,7010.39,7013.01,7010.39,7012.31,18564,496,4345,
2011-09-23_09:57,7011.30,7012.32,7011.07,7012.32,15065,367,3671,
2011-09-23_09:58,7011.73,7015.00,7011.73,7014.23,15625,475,3502,
2011-09-23_09:59,7016.09,7019.33,7016.09,7019.33,17527,372,3190,
2011-09-23_10:00,7020.15,7021.72,7020.15,7021.72,16482,415,3280,
2011-09-23_10:01,7022.58,7024.19,7022.58,7024.19,14555,406,2945,
2011-09-23_10:02,7024.71,7028.71,7024.71,7028.71,15880,384,3223,
2011-09-23_10:03,7030.71,7032.34,7030.71,7032.25,19692,495,3976,
2011-09-23_10:04,7034.25,7036.17,7034.25,7036.17,15776,408,3444,
2011-09-23_10:05,7035.86,7035.95,7035.08,7035.95,17175,506,4649,
2011-09-23_10:06,7035.05,7035.05,7033.68,7034.21,14622,418,3822,
2011-09-23_10:07,7033.80,7034.06,7030.43,7030.43,14580,408,3627,
2011-09-23_10:08,7032.61,7032.61,7031.80,7032.22,12592,388,3273,
2011-09-23_10:09,7030.71,7030.71,7025.35,7025.35,13225,346,3703,
2011-09-23_10:10,7026.58,7026.58,7025.13,7025.13,12179,335,3010,
2011-09-23_10:11,7024.21,7026.61,7024.21,7025.17,9756,310,2744,
2011-09-23_10:12,7025.62,7025.62,7023.45,7023.60,11835,385,2798,
2011-09-23_10:13,7024.21,7025.91,7024.21,7025.84,13132,442,2878,
2011-09-23_10:14,7026.43,7026.63,7026.12,7026.63,11612,333,2783,
2011-09-23_10:15,7025.95,7030.42,7025.95,7029.57,9805,307,2396,
2011-09-23_10:16,7029.15,7034.18,7029.15,7034.18,11980,342,2622,
2011-09-23_10:17,7032.56,7045.77,7032.56,7045.77,28226,855,4789,
2011-09-23_10:18,7051.53,7058.09,7051.53,7057.17,24942,664,4592,
2011-09-23_10:19,7058.21,7059.54,7058.12,7059.54,23964,554,4702,
2011-09-23_10:20,7063.53,7080.12,7063.53,7080.12,39775,1026,7241,
2011-09-23_10:21,7082.10,7084.81,7082.10,7084.81,27999,766,6566,
2011-09-23_10:22,7084.55,7086.83,7084.55,7086.83,24037,692,5935,
2011-09-23_10:23,7084.90,7085.25,7084.23,7084.23,18638,459,4616,
2011-09-23_10:24,7083.82,7083.82,7081.02,7081.16,16206,422,4008,
2011-09-23_10:25,7078.08,7078.08,7075.86,7075.86,14692,371,3674,
2011-09-23_10:26,7074.56,7074.56,7074.10,7074.10,12516,327,3151,
2011-09-23_10:27,7074.50,7074.50,7073.10,7073.39,11682,256,2601,
2011-09-23_10:28,7072.40,7075.22,7072.14,7075.22,12450,284,2655,
2011-09-23_10:29,7078.95,7079.53,7077.98,7079.53,13340,362,2938,
2011-09-23_10:30,7085.52,7086.12,7082.99,7085.60,14366,362,2920,
2011-09-23_10:31,7085.84,7091.59,7085.84,7091.59,16385,414,3366,
2011-09-23_10:32,7089.60,7091.40,7089.60,7091.05,13898,380,3399,
2011-09-23_10:33,7091.64,7091.64,7090.88,7090.88,11870,312,3144,
2011-09-23_10:34,7090.40,7090.56,7088.80,7089.22,13810,370,3430,
2011-09-23_10:35,7090.00,7091.04,7090.00,7090.40,10405,305,3077,
2011-09-23_10:36,7089.78,7092.41,7089.78,7092.41,10468,306,2832,
2011-09-23_10:37,7090.69,7091.16,7090.49,7091.16,13281,366,3054,
2011-09-23_10:38,7091.64,7093.19,7091.64,7092.88,10591,281,2626,
2011-09-23_10:39,7093.23,7094.84,7093.23,7094.59,11286,282,2658,
2011-09-23_10:40,7093.49,7095.72,7093.49,7094.68,12058,308,2740,
2011-09-23_10:41,7094.72,7099.87,7094.72,7099.87,13915,367,3333,
2011-09-23_10:42,7101.34,7103.20,7101.34,7103.20,15351,377,3508,
2011-09-23_10:43,7104.79,7108.56,7104.79,7108.56,20414,501,4435,
2011-09-23_10:44,7112.50,7116.95,7112.50,7116.95,24101,669,5109,
2011-09-23_10:45,7116.51,7120.91,7116.51,7120.91,22818,737,5282,
2011-09-23_10:46,7123.50,7124.83,7122.82,7124.83,22746,668,5459,
2011-09-23_10:47,7125.53,7126.81,7125.53,7126.56,19193,595,4953,
2011-09-23_10:48,7126.34,7126.39,7125.44,7126.23,18918,505,4407,
2011-09-23_10:49,7125.01,7125.59,7124.28,7124.28,15650,404,4034,
2011-09-23_10:50,7122.51,7122.51,7121.37,7121.97,15321,380,3945,
2011-09-23_10:51,7121.24,7121.24,7119.75,7119.75,13132,347,3311,
2011-09-23_10:52,7118.83,7118.83,7115.95,7116.84,10740,307,3189,
2011-09-23_10:53,7116.19,7116.19,7114.39,7114.39,9820,275,2791,
2011-09-23_10:54,7113.46,7115.27,7113.46,7115.27,13578,324,2982,
2011-09-23_10:55,7115.21,7115.23,7114.65,7114.99,14181,333,2976,
2011-09-23_10:56,7115.07,7116.14,7115.07,7116.14,15827,340,3404,
2011-09-23_10:57,7115.29,7116.18,7115.29,7116.06,12239,289,2769,
2011-09-23_10:58,7116.59,7116.59,7115.78,7116.12,11329,337,2731,
2011-09-23_10:59,7115.61,7115.84,7114.16,7115.84,10781,366,2745,
2011-09-23_11:00,7112.65,7113.48,7112.65,7113.42,9631,245,2541,
2011-09-23_11:01,7114.47,7114.47,7113.53,7114.24,10234,283,2783,
2011-09-23_11:02,7117.30,7118.01,7117.30,7117.94,10009,237,2471,
2011-09-23_11:03,7118.23,7118.23,7115.83,7115.83,8897,238,2318,
2011-09-23_11:04,7115.76,7115.93,7115.55,7115.66,10591,294,2616,
2011-09-23_11:05,7114.56,7114.56,7110.34,7112.71,11438,284,3050,
2011-09-23_11:06,7108.64,7109.86,7108.28,7108.75,9120,290,2419,
2011-09-23_11:07,7109.14,7109.14,7107.74,7107.81,9399,246,2444,
2011-09-23_11:08,7105.05,7105.05,7101.15,7101.15,12524,341,3139,
2011-09-23_11:09,7100.41,7100.41,7096.92,7096.92,11259,331,2767,
2011-09-23_11:10,7097.15,7097.15,7096.16,7096.89,8607,279,2443,
2011-09-23_11:11,7094.52,7096.23,7094.52,7095.16,8832,327,2439,
2011-09-23_11:12,7094.11,7095.56,7094.11,7094.57,8825,279,2242,
2011-09-23_11:13,7094.66,7094.66,7093.05,7093.05,7279,238,2087,
2011-09-23_11:14,7092.55,7092.55,7090.00,7090.00,8829,246,2413,
2011-09-23_11:15,7089.15,7090.44,7089.15,7090.44,9128,274,2329,
2011-09-23_11:16,7089.76,7089.76,7088.54,7089.52,9363,268,2409,
2011-09-23_11:17,7088.20,7088.20,7087.80,7088.08,9375,370,2787,
2011-09-23_11:18,7087.22,7087.22,7086.16,7086.60,10309,282,2572,
2011-09-23_11:19,7086.23,7086.23,7082.20,7082.20,12858,420,3408,
2011-09-23_11:20,7081.42,7081.96,7079.73,7079.73,11166,349,2891,
2011-09-23_11:21,7078.64,7078.64,7071.14,7071.14,15334,423,4395,
2011-09-23_11:22,7068.27,7068.27,7063.52,7063.52,19083,602,5603,
2011-09-23_11:23,7062.92,7062.92,7060.46,7060.46,17031,525,4635,
2011-09-23_11:24,7061.66,7062.22,7061.66,7061.68,13547,422,3362,
2011-09-23_11:25,7062.56,7063.63,7062.56,7063.61,9857,271,2741,
2011-09-23_11:26,7064.80,7066.98,7064.80,7066.98,8566,301,2425,
2011-09-23_11:27,7070.04,7071.44,7069.07,7071.44,7898,212,1913,
2011-09-23_11:28,7071.50,7073.68,7071.50,7073.68,7821,181,1897,
2011-09-23_11:29,7073.48,7076.26,7073.48,7076.24,7177,167,1625,
2011-09-23_11:30,7075.28,7075.57,7075.06,7075.26,7124,202,1581,
2011-09-23_11:31,7075.42,7075.42,7069.22,7069.22,9381,247,2873,
2011-09-23_11:32,7067.84,7067.84,7065.74,7065.74,10938,354,3198,
2011-09-23_11:33,7064.74,7066.27,7064.74,7066.27,8784,321,2135,
2011-09-23_11:34,7066.19,7069.53,7066.19,7069.53,11474,656,3193,
2011-09-23_11:35,7069.54,7073.27,7068.79,7073.27,10269,479,2738,
2011-09-23_11:36,7072.79,7075.90,7072.79,7075.90,9836,293,1995,
2011-09-23_11:37,7078.83,7082.16,7078.83,7082.10,8226,258,2059,
2011-09-23_11:38,7080.33,7082.60,7080.33,7082.60,7377,242,1672,
2011-09-23_11:39,7082.29,7083.07,7082.29,7083.07,7728,200,1648,
2011-09-23_11:40,7083.68,7083.68,7081.35,7081.76,6128,165,1695,
2011-09-23_11:41,7082.42,7082.42,7081.49,7082.01,5620,140,1531,
2011-09-23_11:42,7081.58,7087.72,7081.58,7087.72,8817,276,1950,
2011-09-23_11:43,7087.22,7091.01,7087.22,7091.01,8283,261,2046,
2011-09-23_11:44,7090.64,7093.53,7090.64,7093.53,7129,196,1857,
2011-09-23_11:45,7092.09,7092.09,7091.62,7091.94,6157,154,1701,
2011-09-23_11:46,7092.80,7093.61,7092.80,7093.59,6648,184,1733,
2011-09-23_11:47,7093.12,7095.94,7093.12,7095.94,7138,218,1775,
2011-09-23_11:48,7096.18,7098.69,7096.08,7096.08,9548,255,2042,
2011-09-23_11:49,7097.11,7098.66,7097.11,7098.30,7277,239,1902,
2011-09-23_11:50,7097.36,7099.13,7097.36,7098.99,7967,189,2061,
2011-09-23_11:51,7098.36,7098.36,7097.19,7097.19,8256,333,2173,
2011-09-23_11:52,7097.94,7098.55,7097.58,7098.55,7455,202,1762,
2011-09-23_11:53,7098.11,7099.79,7098.11,7099.79,7820,227,1856,
2011-09-23_11:54,7100.38,7101.15,7100.08,7101.15,7686,202,1919,
2011-09-23_11:55,7101.02,7101.02,7099.95,7100.29,6957,225,1725,
2011-09-23_11:56,7099.43,7099.43,7096.84,7097.05,7796,260,2038,
2011-09-23_11:57,7096.85,7096.85,7094.33,7094.33,8017,292,2226,
2011-09-23_11:58,7092.21,7093.62,7092.16,7092.16,6585,190,1746,
2011-09-23_11:59,7092.64,7092.64,7091.07,7091.32,7509,264,1986,
2011-09-23_12:00,7088.88,7088.91,7088.11,7088.81,8443,277,1989,
2011-09-23_12:01,7088.74,7088.74,7086.84,7086.89,9189,299,2034,
2011-09-23_12:02,7086.31,7086.31,7084.76,7084.76,8075,309,2201,
2011-09-23_12:03,7085.41,7085.41,7083.86,7084.12,7208,234,1980,
2011-09-23_12:04,7083.95,7087.66,7083.35,7087.66,10148,395,2402,
2011-09-23_12:05,7084.70,7084.94,7084.52,7084.94,7227,209,1653,
2011-09-23_12:06,7083.71,7084.11,7083.11,7083.11,6152,166,1485,
2011-09-23_12:07,7083.75,7084.47,7082.86,7084.47,6653,179,1737,
2011-09-23_12:08,7084.09,7088.15,7084.09,7088.15,8061,229,1855,
2011-09-23_12:09,7086.61,7093.09,7086.61,7093.01,9665,327,2481,
2011-09-23_12:10,7093.00,7093.24,7092.72,7092.86,7618,220,1821,
2011-09-23_12:11,7092.07,7092.21,7091.84,7091.94,7501,172,1879,
2011-09-23_12:12,7091.37,7092.57,7091.14,7091.14,7276,199,1853,
2011-09-23_12:13,7092.65,7093.26,7092.65,7093.08,6078,176,1669,
2011-09-23_12:14,7093.03,7094.15,7092.88,7094.15,7483,167,1639,
2011-09-23_12:15,7093.60,7093.60,7093.00,7093.51,7085,183,1784,
2011-09-23_12:16,7092.41,7092.41,7090.21,7090.23,7526,235,2055,
2011-09-23_12:17,7089.81,7089.81,7088.03,7088.03,6384,184,1727,
2011-09-23_12:18,7087.70,7087.70,7084.94,7084.94,10341,406,2896,
2011-09-23_12:19,7083.99,7084.20,7083.72,7083.75,8216,234,2027,
2011-09-23_12:20,7084.33,7084.89,7084.33,7084.56,6425,194,1786,
2011-09-23_12:21,7084.30,7085.38,7084.30,7084.66,6090,208,1842,
2011-09-23_12:22,7082.71,7082.71,7082.49,7082.49,8267,297,2165,
2011-09-23_12:23,7082.32,7082.32,7081.06,7081.25,8961,350,2243,
2011-09-23_12:24,7079.97,7079.97,7076.36,7076.36,12168,398,3109,
2011-09-23_12:25,7075.71,7075.71,7074.60,7074.60,11539,520,3134,
2011-09-23_12:26,7073.79,7073.79,7073.67,7073.68,12144,437,3213,
2011-09-23_12:27,7074.27,7074.27,7073.57,7073.57,8767,266,2372,
2011-09-23_12:28,7073.20,7073.20,7072.72,7072.83,9233,299,2618,
2011-09-23_12:29,7073.49,7073.49,7072.63,7072.63,11025,277,2520,
2011-09-23_12:30,7072.29,7072.29,7070.80,7071.12,10576,356,2829,
2011-09-23_12:31,7071.32,7071.32,7070.63,7070.63,8790,268,2386,
2011-09-23_12:32,7070.57,7070.57,7069.38,7069.85,8358,240,2235,
2011-09-23_12:33,7070.15,7070.66,7069.70,7069.83,9139,259,2468,
2011-09-23_12:34,7072.17,7072.17,7070.67,7071.00,7951,219,2333,
2011-09-23_12:35,7071.93,7072.37,7071.93,7072.27,7756,207,2251,
2011-09-23_12:36,7072.11,7073.00,7071.87,7073.00,7657,208,2151,
2011-09-23_12:37,7073.77,7074.85,7073.77,7073.99,8345,243,2117,
2011-09-23_12:38,7073.98,7074.60,7073.98,7074.16,9793,271,2374,
2011-09-23_12:39,7074.13,7074.13,7069.29,7071.25,10712,263,2657,
2011-09-23_12:40,7070.83,7071.60,7070.83,7071.60,9396,269,2546,
2011-09-23_12:41,7071.11,7071.11,7069.24,7070.25,9552,245,2549,
2011-09-23_12:42,7069.37,7070.01,7069.37,7069.63,10177,326,2728,
2011-09-23_12:43,7065.94,7067.27,7065.94,7067.27,10938,368,2885,
2011-09-23_12:44,7067.24,7071.09,7067.24,7071.09,13608,427,3075,
2011-09-23_12:45,7071.94,7080.28,7071.94,7080.28,11647,310,2772,
2011-09-23_12:46,7081.22,7083.31,7081.22,7083.31,9385,227,2322,
2011-09-23_12:47,7082.52,7083.20,7082.48,7082.90,9200,219,2374,
2011-09-23_12:48,7082.58,7083.14,7082.20,7082.67,8920,233,2240,
2011-09-23_12:49,7082.91,7084.12,7082.91,7083.46,9563,215,2238,
2011-09-23_12:50,7080.87,7082.04,7080.87,7081.38,8248,186,2202,
2011-09-23_12:51,7080.91,7082.83,7080.91,7081.76,8167,191,2003,
2011-09-23_12:52,7081.08,7082.18,7081.08,7081.40,7951,180,2061,
2011-09-23_12:53,7080.31,7082.28,7080.31,7081.65,8869,217,2266,
2011-09-23_12:54,7081.82,7081.82,7080.82,7080.82,8856,203,2167,
2011-09-23_12:55,7081.19,7081.88,7081.19,7081.88,8647,221,2143,
2011-09-23_12:56,7080.37,7081.67,7080.37,7081.67,9151,278,2325,
2011-09-23_12:57,7080.56,7080.96,7079.50,7079.50,9757,261,2391,
2011-09-23_12:58,7079.77,7079.77,7078.05,7079.20,9818,475,2827,
2011-09-23_12:59,7079.80,7079.80,7078.91,7079.69,9815,406,2803,
2011-09-23_13:00,7078.96,7079.03,7077.14,7077.48,11960,402,3214,
2011-09-23_13:01,7077.10,7077.10,7075.37,7075.37,13618,412,3119,
2011-09-23_13:02,7074.93,7074.93,7074.16,7074.29,13033,337,2913,
2011-09-23_13:03,7074.38,7075.60,7074.38,7074.83,11015,311,2909,
2011-09-23_13:04,7075.06,7075.87,7074.35,7074.35,13800,398,3607,
2011-09-23_13:05,7073.36,7074.23,7072.87,7072.87,15722,376,3480,
2011-09-23_13:06,7072.88,7072.88,7071.93,7072.65,16639,389,3505,
2011-09-23_13:07,7072.09,7072.09,7069.69,7069.69,13092,399,3400,
2011-09-23_13:08,7069.81,7070.38,7068.35,7068.35,12494,391,3295,
2011-09-23_13:09,7068.82,7070.14,7068.82,7070.14,14989,416,3741,
2011-09-23_13:10,7070.63,7070.63,7069.20,7070.19,14395,329,3554,
2011-09-23_13:11,7069.15,7069.77,7069.06,7069.11,14224,365,3771,
2011-09-23_13:12,7068.57,7068.72,7067.90,7068.72,14534,383,3892,
2011-09-23_13:13,7067.49,7068.88,7067.49,7068.29,14229,395,4046,
2011-09-23_13:14,7067.66,7069.36,7067.66,7067.87,14484,376,3540,
2011-09-23_13:15,7068.27,7069.25,7067.74,7067.74,13425,323,3421,
2011-09-23_13:16,7067.56,7067.56,7065.14,7065.14,16136,436,4194,
2011-09-23_13:17,7065.52,7065.52,7062.82,7062.82,16287,497,4159,
2011-09-23_13:18,7062.16,7062.17,7060.51,7060.51,17184,647,4810,
2011-09-23_13:19,7060.37,7060.37,7057.36,7057.36,20056,553,5057,
2011-09-23_13:20,7058.20,7058.20,7055.71,7055.71,21728,613,5408,
2011-09-23_13:21,7055.47,7055.47,7053.87,7053.87,23667,679,5948,
2011-09-23_13:22,7052.71,7054.94,7052.71,7054.94,21741,667,5556,
2011-09-23_13:23,7055.52,7055.52,7049.78,7051.81,22288,616,6077,
2011-09-23_13:24,7051.83,7053.78,7051.79,7052.24,27347,752,6953,
2011-09-23_13:25,7054.49,7056.87,7054.49,7055.21,26558,635,6295,
2011-09-23_13:26,7055.21,7055.21,7055.21,7055.21,0,0,0,
2011-09-23_13:27,7055.21,7055.21,7055.21,7055.21,0,0,0,
2011-09-23_13:28,7055.21,7055.21,7055.21,7055.21,0,0,0,
2011-09-23_13:29,7055.21,7055.21,7055.21,7055.21,0,0,0,
2011-09-23_13:30,7055.21,7055.21,7046.22,7046.22,169010,5360,35201,
2011-09-26_09:01,7026.49,7049.70,7026.49,7049.70,76041,2933,20142,
2011-09-26_09:02,7052.46,7058.43,7052.46,7058.43,25491,914,6948,
2011-09-26_09:03,7055.94,7055.94,7050.74,7050.74,32613,1044,8103,
2011-09-26_09:04,7047.94,7047.94,7034.30,7034.30,34675,1022,7804,
2011-09-26_09:05,7031.67,7031.67,7026.44,7026.44,31806,954,7027,
2011-09-26_09:06,7025.69,7025.69,7021.54,7021.54,29525,882,6449,
2011-09-26_09:07,7019.88,7019.88,7015.93,7015.93,32251,876,6619,
2011-09-26_09:08,7015.78,7015.78,7011.80,7011.80,29736,753,6293,
2011-09-26_09:09,7009.21,7009.21,7007.50,7007.50,31612,951,6912,
2011-09-26_09:10,7007.24,7007.24,7005.65,7005.65,28009,842,5924,
2011-09-26_09:11,7007.36,7013.14,7005.68,7013.14,27058,831,5811,
2011-09-26_09:12,7009.43,7013.65,7009.43,7013.65,26853,619,5508,
2011-09-26_09:13,7015.23,7015.23,7014.31,7015.03,23303,582,4951,
2011-09-26_09:14,7014.46,7014.46,7007.94,7007.94,24044,616,5044,
2011-09-26_09:15,7008.36,7008.36,7005.58,7005.58,20660,706,4918,
2011-09-26_09:16,7005.88,7005.88,6999.79,6999.79,21696,599,5140,
2011-09-26_09:17,6995.53,6995.53,6993.39,6994.18,23968,750,5565,
2011-09-26_09:18,6990.85,6990.85,6982.46,6982.46,26297,810,6283,
2011-09-26_09:19,6974.61,6974.61,6962.55,6962.55,39443,1170,8787,
2011-09-26_09:20,6958.52,6958.52,6951.55,6951.55,38878,1314,9443,
2011-09-26_09:21,6953.64,6953.64,6950.18,6950.18,41358,1178,9201,
2011-09-26_09:22,6949.54,6950.16,6945.82,6945.82,31395,891,7620,
2011-09-26_09:23,6948.70,6948.70,6946.84,6947.40,32186,820,7071,
2011-09-26_09:24,6947.32,6954.84,6945.65,6954.84,27831,693,6185,
2011-09-26_09:25,6954.93,6954.93,6951.23,6951.63,27532,583,5473,
2011-09-26_09:26,6955.19,6964.57,6955.19,6964.57,23760,518,4866,
2011-09-26_09:27,6965.69,6984.88,6965.69,6984.88,31807,769,6268,
2011-09-26_09:28,6997.00,7004.82,6997.00,7004.82,34226,846,7007,
2011-09-26_09:29,7008.86,7009.49,7008.53,7008.53,30016,708,6614,
2011-09-26_09:30,7009.14,7009.14,7005.69,7005.69,22996,533,5057,
2011-09-26_09:31,7005.21,7005.21,7002.41,7002.41,19287,462,4065,
2011-09-26_09:32,7001.57,7001.67,7000.81,7001.12,13603,361,3280,
2011-09-26_09:33,7007.87,7021.24,7007.87,7021.24,25858,684,5046,
2011-09-26_09:34,7022.57,7023.22,7022.57,7023.22,20591,500,4621,
2011-09-26_09:35,7023.86,7024.06,7022.49,7022.49,18701,475,4440,
2011-09-26_09:36,7016.09,7016.13,7012.92,7012.92,15792,414,3816,
2011-09-26_09:37,7011.91,7016.38,7011.91,7013.99,12531,294,3018,
2011-09-26_09:38,7011.69,7012.87,7011.09,7012.87,12187,318,2820,
2011-09-26_09:39,7012.70,7013.00,7012.29,7012.29,12329,283,2941,
2011-09-26_09:40,7009.53,7011.99,7009.53,7011.99,10462,273,2628,
2011-09-26_09:41,7012.93,7016.73,7012.93,7014.82,14079,394,3303,
2011-09-26_09:42,7014.91,7014.91,7013.20,7013.71,10934,249,2755,
2011-09-26_09:43,7013.76,7013.76,7011.03,7011.03,9911,310,2655,
2011-09-26_09:44,7010.08,7010.08,7007.18,7007.18,12742,393,3027,
2011-09-26_09:45,7005.97,7008.12,7005.97,7006.55,11247,423,2956,
2011-09-26_09:46,7004.44,7008.76,7004.44,7005.41,11876,317,2611,
2011-09-26_09:47,7005.68,7008.95,7005.68,7006.74,10407,252,2368,
2011-09-26_09:48,7010.49,7017.08,7010.49,7017.08,16600,434,3219,
2011-09-26_09:49,7017.97,7024.08,7017.97,7024.08,17421,472,3651,
2011-09-26_09:50,7023.90,7026.13,7023.90,7026.13,17171,418,3612,
2011-09-26_09:51,7024.24,7027.35,7024.24,7027.35,14675,347,3272,
2011-09-26_09:52,7025.94,7027.75,7025.94,7026.23,14130,345,3256,
2011-09-26_09:53,7024.91,7024.91,7023.68,7024.81,13184,320,3095,
2011-09-26_09:54,7024.25,7024.25,7022.49,7022.49,11421,300,2916,
2011-09-26_09:55,7021.34,7021.43,7018.11,7018.11,14954,341,3122,
2011-09-26_09:56,7011.06,7011.91,7007.64,7007.64,14853,320,3225,
2011-09-26_09:57,7007.54,7008.30,7007.51,7007.67,12535,362,2870,
2011-09-26_09:58,7006.92,7007.07,7004.97,7004.97,10892,331,2564,
2011-09-26_09:59,7003.97,7005.68,7003.97,7005.61,10373,318,2590,
2011-09-26_10:00,7003.50,7003.50,7001.52,7001.52,9301,234,2376,
2011-09-26_10:01,7001.24,7001.24,6998.85,6998.85,12318,299,2542,
2011-09-26_10:02,7000.23,7003.87,7000.23,7003.87,9784,292,2534,
2011-09-26_10:03,7002.63,7002.63,6999.76,6999.76,11769,334,2483,
2011-09-26_10:04,6999.15,6999.15,6997.30,6997.30,9277,285,2152,
2011-09-26_10:05,6998.47,6998.47,6995.54,6995.54,10133,312,2348,
2011-09-26_10:06,6996.13,6996.13,6990.43,6990.43,15709,440,3559,
2011-09-26_10:07,6988.05,6988.05,6983.53,6983.71,15033,438,3642,
2011-09-26_10:08,6982.35,6982.35,6977.66,6977.66,19231,679,4678,
2011-09-26_10:09,6976.68,6977.67,6976.68,6977.15,17416,554,4199,
2011-09-26_10:10,6978.74,6978.74,6976.38,6977.61,14223,471,3541,
2011-09-26_10:11,6976.40,6977.27,6976.10,6976.37,10389,256,2626,
2011-09-26_10:12,6975.97,6976.15,6975.69,6976.15,12945,318,2673,
2011-09-26_10:13,6981.58,6984.30,6981.58,6982.76,13575,373,2950,
2011-09-26_10:14,6984.53,6987.04,6984.53,6987.04,11202,249,2466,
2011-09-26_10:15,6987.88,6987.88,6987.50,6987.78,8516,239,2306,
2011-09-26_10:16,6988.22,6990.18,6988.22,6989.23,8336,208,1937,
2011-09-26_10:17,6993.55,6993.55,6990.45,6991.08,7897,177,1838,
2011-09-26_10:18,6991.36,6991.91,6991.36,6991.46,8834,265,2125,
2011-09-26_10:19,6996.99,6996.99,6992.13,6993.97,10808,239,2152,
2011-09-26_10:20,6996.98,6996.98,6993.64,6993.66,7841,206,2019,
2011-09-26_10:21,6994.01,6994.33,6993.81,6993.86,9756,232,2315,
2011-09-26_10:22,6994.53,6999.05,6994.53,6998.45,8671,261,2189,
2011-09-26_10:23,6995.38,6995.38,6991.97,6992.27,6818,198,1801,
2011-09-26_10:24,7000.23,7000.23,6996.55,6998.49,8261,229,1932,
2011-09-26_10:25,6997.08,7002.65,6997.08,7000.21,11124,274,2179,
2011-09-26_10:26,7000.77,7004.68,7000.77,7001.05,7424,206,1705,
2011-09-26_10:27,7001.60,7002.35,7000.81,7000.83,7362,180,1558,
2011-09-26_10:28,6999.84,7001.23,6999.84,7000.94,6269,170,1633,
2011-09-26_10:29,6999.96,6999.96,6998.19,6998.71,6825,168,1571,
2011-09-26_10:30,6998.04,6998.35,6997.89,6997.97,8430,249,2059,
2011-09-26_10:31,6997.58,6997.58,6995.06,6996.17,7962,215,1948,
2011-09-26_10:32,7000.44,7001.84,6995.74,7001.84,9634,269,2017,
2011-09-26_10:33,7001.89,7001.89,6999.03,7000.24,6927,214,1761,
2011-09-26_10:34,7004.98,7004.98,7000.80,7001.37,6099,184,1741,
2011-09-26_10:35,7003.17,7003.17,7000.98,7000.98,5001,120,1427,
2011-09-26_10:36,6999.11,6999.11,6998.34,6998.68,6294,163,1656,
2011-09-26_10:37,7000.23,7000.23,6998.82,6998.82,6199,144,1481,
2011-09-26_10:38,7000.78,7005.61,7000.78,7005.61,8683,241,1939,
2011-09-26_10:39,7009.43,7014.90,7009.43,7014.90,15623,478,3107,
2011-09-26_10:40,7015.38,7018.16,7015.38,7018.16,11680,341,2913,
2011-09-26_10:41,7019.86,7022.32,7019.86,7022.32,12975,385,3072,
2011-09-26_10:42,7022.82,7024.66,7022.82,7024.66,12895,361,3106,
2011-09-26_10:43,7023.87,7024.48,7023.74,7023.87,11454,297,2810,
2011-09-26_10:44,7023.08,7023.08,7020.40,7021.91,9048,223,2252,
2011-09-26_10:45,7019.75,7019.75,7018.34,7018.34,9073,204,2084,
2011-09-26_10:46,7019.59,7019.59,7018.32,7018.98,7888,211,1967,
2011-09-26_10:47,7017.82,7017.82,7017.34,7017.40,7189,177,1750,
2011-09-26_10:48,7017.10,7017.10,7015.14,7015.32,6733,198,1746,
2011-09-26_10:49,7014.49,7014.49,7012.59,7013.57,7141,212,1712,
2011-09-26_10:50,7012.56,7012.56,7011.71,7011.71,5287,144,1555,
2011-09-26_10:51,7010.25,7011.18,7010.25,7011.10,6590,196,1677,
2011-09-26_10:52,7010.32,7010.32,7007.76,7007.76,8060,272,1973,
2011-09-26_10:53,7007.17,7007.33,7004.74,7004.74,10193,269,2017,
2011-09-26_10:54,7003.50,7003.83,7002.60,7002.60,8213,230,2179,
2011-09-26_10:55,7002.33,7002.33,7000.40,7000.40,8261,241,2291,
2011-09-26_10:56,7001.18,7001.18,6997.63,6997.80,8008,226,2138,
2011-09-26_10:57,6997.23,6998.14,6996.75,6996.81,10134,264,2450,
2011-09-26_10:58,6996.16,6996.16,6993.12,6993.12,8410,224,2111,
2011-09-26_10:59,6994.36,6994.36,6992.27,6992.48,8563,230,2247,
2011-09-26_11:00,6992.68,6993.00,6992.37,6992.47,8334,249,2219,
2011-09-26_11:01,6992.71,6992.71,6990.41,6990.87,9517,243,2228,
2011-09-26_11:02,6989.34,6989.34,6988.20,6988.50,8230,261,2230,
2011-09-26_11:03,6987.89,6988.13,6986.54,6988.04,10135,314,2453,
2011-09-26_11:04,6987.03,6989.89,6984.82,6984.82,10292,335,2531,
2011-09-26_11:05,6987.09,6992.40,6987.09,6992.26,11953,301,2486,
2011-09-26_11:06,6994.72,6999.54,6994.72,6999.54,9028,259,2461,
2011-09-26_11:07,7001.95,7001.95,6997.39,6999.23,8438,193,1903,
2011-09-26_11:08,6998.28,6999.32,6996.85,6996.85,5516,139,1386,
2011-09-26_11:09,6995.17,6997.11,6993.30,6993.30,7444,190,1588,
2011-09-26_11:10,6994.42,6994.42,6991.66,6991.66,6612,177,1719,
2011-09-26_11:11,6992.78,6992.78,6992.03,6992.04,6734,174,1525,
2011-09-26_11:12,6991.28,6991.78,6990.81,6990.81,7391,163,1614,
2011-09-26_11:13,6989.50,6989.50,6988.09,6988.09,5522,178,1618,
2011-09-26_11:14,6988.50,6989.01,6986.46,6986.89,6459,185,1691,
2011-09-26_11:15,6986.52,6986.62,6985.88,6985.88,7046,190,1846,
2011-09-26_11:16,6986.08,6986.08,6984.41,6984.41,9842,239,2323,
2011-09-26_11:17,6984.11,6988.50,6983.10,6988.50,7894,220,2129,
2011-09-26_11:18,6987.40,6995.11,6987.40,6994.47,11442,310,2580,
2011-09-26_11:19,6995.43,6995.88,6994.86,6995.88,8905,307,2379,
2011-09-26_11:20,6996.07,6996.07,6992.82,6992.82,6333,155,1621,
2011-09-26_11:21,6991.85,6991.85,6991.39,6991.62,5778,145,1525,
2011-09-26_11:22,6990.61,6990.61,6988.93,6988.93,8884,257,1975,
2011-09-26_11:23,6988.09,6988.09,6985.57,6985.57,8764,226,2185,
2011-09-26_11:24,6985.71,6985.71,6984.08,6984.08,6099,176,1775,
2011-09-26_11:25,6983.76,6983.76,6982.18,6982.25,7936,228,2161,
2011-09-26_11:26,6982.30,6982.30,6980.31,6980.31,10106,274,2363,
2011-09-26_11:27,6978.82,6978.82,6976.70,6976.70,12060,339,3132,
2011-09-26_11:28,6974.09,6974.09,6971.49,6971.49,14876,429,3715,
2011-09-26_11:29,6968.02,6968.02,6966.10,6966.17,17762,481,3553,
2011-09-26_11:30,6963.19,6963.19,6959.84,6959.84,17720,497,4063,
2011-09-26_11:31,6959.44,6962.96,6959.44,6962.40,18380,512,4306,
2011-09-26_11:32,6963.73,6963.73,6958.32,6958.32,15489,454,3875,
2011-09-26_11:33,6958.60,6958.79,6957.99,6958.42,14161,384,3233,
2011-09-26_11:34,6956.10,6956.10,6953.84,6954.09,13523,370,3185,
2011-09-26_11:35,6953.71,6953.71,6951.92,6951.92,11812,336,3239,
2011-09-26_11:36,6951.32,6951.32,6950.63,6950.63,13968,332,3203,
2011-09-26_11:37,6951.84,6951.84,6950.31,6950.31,13824,330,3091,
2011-09-26_11:38,6949.89,6949.89,6949.57,6949.88,13223,321,3236,
2011-09-26_11:39,6947.96,6953.05,6947.61,6953.05,13291,319,3044,
2011-09-26_11:40,6953.06,6955.18,6953.06,6955.18,13437,336,3167,
2011-09-26_11:41,6956.68,6961.15,6956.68,6960.16,11843,322,2918,
2011-09-26_11:42,6962.65,6966.13,6962.65,6966.13,12541,335,2669,
2011-09-26_11:43,6965.78,6965.78,6965.06,6965.27,8325,219,2239,
2011-09-26_11:44,6963.05,6963.05,6962.19,6962.19,7827,181,1781,
2011-09-26_11:45,6962.05,6962.05,6960.77,6960.77,7934,194,1915,
2011-09-26_11:46,6960.49,6960.49,6957.84,6957.84,8084,221,1923,
2011-09-26_11:47,6957.32,6957.32,6954.24,6954.24,7149,184,1892,
2011-09-26_11:48,6953.71,6955.40,6953.71,6954.08,7667,219,1906,
2011-09-26_11:49,6954.26,6954.53,6953.44,6953.44,8151,181,1715,
2011-09-26_11:50,6953.06,6953.06,6952.33,6952.43,7152,186,2101,
2011-09-26_11:51,6951.51,6951.51,6950.54,6950.54,7391,195,1968,
2011-09-26_11:52,6951.60,6957.42,6951.60,6957.42,11571,332,2588,
2011-09-26_11:53,6955.84,6959.57,6955.84,6959.57,9731,281,2345,
2011-09-26_11:54,6962.00,6962.00,6959.15,6960.83,6146,157,1675,
2011-09-26_11:55,6964.06,6964.06,6959.50,6959.50,7254,182,1739,
2011-09-26_11:56,6960.63,6961.23,6959.42,6959.42,7269,192,1796,
2011-09-26_11:57,6959.44,6959.44,6956.11,6956.11,9304,232,2309,
2011-09-26_11:58,6955.00,6955.15,6954.72,6954.94,11388,349,2752,
2011-09-26_11:59,6954.67,6954.67,6949.83,6949.83,11177,319,2758,
2011-09-26_12:00,6950.83,6950.83,6948.31,6948.31,10306,270,2462,
2011-09-26_12:01,6947.97,6952.68,6946.80,6952.68,12386,347,2651,
2011-09-26_12:02,6953.04,6960.64,6953.04,6960.64,13967,408,3067,
2011-09-26_12:03,6959.15,6960.42,6959.15,6960.42,8894,215,2218,
2011-09-26_12:04,6958.58,6958.92,6957.90,6957.90,7844,198,1895,
2011-09-26_12:05,6957.09,6957.62,6954.68,6957.62,6977,209,1907,
2011-09-26_12:06,6956.92,6956.92,6954.66,6955.14,7677,205,2022,
2011-09-26_12:07,6955.52,6956.05,6953.85,6955.23,7303,166,1911,
2011-09-26_12:08,6955.77,6956.00,6954.38,6954.62,9195,282,2191,
2011-09-26_12:09,6954.95,6955.55,6954.11,6954.79,6930,225,1796,
2011-09-26_12:10,6953.79,6955.33,6953.28,6953.90,7765,178,2030,
2011-09-26_12:11,6952.44,6954.11,6952.44,6953.99,7047,184,1875,
2011-09-26_12:12,6953.36,6953.36,6950.51,6950.51,8597,227,2278,
2011-09-26_12:13,6950.77,6950.77,6949.24,6950.13,9305,259,2356,
2011-09-26_12:14,6949.55,6949.55,6947.25,6948.57,10308,280,2536,
2011-09-26_12:15,6951.33,6951.33,6946.06,6946.06,8807,228,2402,
2011-09-26_12:16,6945.29,6945.29,6943.96,6944.42,10221,293,2776,
2011-09-26_12:17,6943.89,6943.89,6940.61,6940.61,13629,384,3699,
2011-09-26_12:18,6936.95,6942.05,6936.95,6939.50,21765,576,5035,
2011-09-26_12:19,6940.17,6947.08,6940.17,6947.08,19792,538,4377,
2011-09-26_12:20,6950.22,6952.99,6950.22,6951.42,15260,384,3105,
2011-09-26_12:21,6949.03,6950.76,6949.03,6950.00,10078,268,2696,
2011-09-26_12:22,6949.90,6949.90,6948.61,6948.61,8608,245,2178,
2011-09-26_12:23,6948.58,6948.58,6946.21,6946.21,8173,241,2126,
2011-09-26_12:24,6946.01,6947.50,6946.01,6947.50,9370,265,2360,
2011-09-26_12:25,6948.89,6948.89,6946.09,6946.09,9823,232,2170,
2011-09-26_12:26,6946.31,6946.31,6945.38,6945.38,8850,274,2209,
2011-09-26_12:27,6945.00,6945.00,6942.30,6942.30,9425,254,2252,
2011-09-26_12:28,6941.82,6941.82,6939.11,6939.11,12869,362,2988,
2011-09-26_12:29,6938.55,6938.55,6935.08,6935.08,16889,430,3841,
2011-09-26_12:30,6934.47,6934.47,6930.58,6930.58,16445,385,4072,
2011-09-26_12:31,6928.80,6928.80,6925.62,6925.62,19946,567,5210,
2011-09-26_12:32,6923.87,6923.87,6921.07,6921.07,18628,516,4928,
2011-09-26_12:33,6921.22,6921.22,6919.33,6919.33,17995,452,4431,
2011-09-26_12:34,6919.98,6920.46,6919.98,6920.46,19839,464,4549,
2011-09-26_12:35,6920.49,6922.74,6920.49,6922.74,14378,367,3861,
2011-09-26_12:36,6923.80,6925.81,6923.80,6923.98,14214,317,3377,
2011-09-26_12:37,6924.39,6928.97,6924.39,6928.97,14769,396,3467,
2011-09-26_12:38,6929.59,6929.93,6927.73,6927.82,12918,277,3022,
2011-09-26_12:39,6927.17,6928.59,6927.17,6928.36,9996,276,2640,
2011-09-26_12:40,6928.16,6930.16,6928.16,6929.48,10901,250,2617,
2011-09-26_12:41,6929.45,6932.24,6929.45,6931.13,11445,241,2653,
2011-09-26_12:42,6931.46,6931.46,6930.18,6930.18,9398,227,2303,
2011-09-26_12:43,6930.14,6930.77,6929.59,6929.59,8778,200,2234,
2011-09-26_12:44,6928.46,6928.46,6927.40,6927.40,10806,275,2768,
2011-09-26_12:45,6926.34,6928.79,6925.61,6925.61,11992,293,2765,
2011-09-26_12:46,6926.24,6926.24,6923.52,6923.52,11666,272,3010,
2011-09-26_12:47,6922.56,6923.63,6919.52,6923.63,11381,279,3012,
2011-09-26_12:48,6922.65,6923.42,6920.92,6920.92,10125,247,2836,
2011-09-26_12:49,6920.53,6920.53,6918.26,6918.30,11575,273,3089,
2011-09-26_12:50,6918.40,6918.40,6915.34,6915.34,11245,284,3174,
2011-09-26_12:51,6915.78,6917.23,6913.98,6917.23,13974,341,3467,
2011-09-26_12:52,6914.98,6915.36,6914.98,6915.36,14543,389,3737,
2011-09-26_12:53,6915.10,6915.10,6913.46,6913.46,14650,333,3721,
2011-09-26_12:54,6912.93,6912.93,6911.84,6911.92,15908,382,4055,
2011-09-26_12:55,6911.73,6914.10,6911.73,6914.10,19176,485,4438,
2011-09-26_12:56,6915.26,6916.78,6915.26,6916.78,13192,308,3483,
2011-09-26_12:57,6916.20,6917.85,6916.20,6917.56,12724,294,3007,
2011-09-26_12:58,6916.41,6930.89,6916.41,6930.89,26000,661,4937,
2011-09-26_12:59,6933.22,6935.81,6933.22,6935.81,14564,354,3493,
2011-09-26_13:00,6937.72,6940.78,6937.72,6940.78,11621,277,2811,
2011-09-26_13:01,6940.74,6940.74,6939.37,6940.17,11919,278,2877,
2011-09-26_13:02,6939.25,6941.15,6939.25,6939.77,11755,283,2732,
2011-09-26_13:03,6939.64,6939.64,6938.70,6939.41,10812,270,2816,
2011-09-26_13:04,6937.75,6937.75,6936.42,6936.42,12239,340,2866,
2011-09-26_13:05,6936.93,6936.93,6935.68,6936.25,10455,272,2642,
2011-09-26_13:06,6935.93,6936.72,6934.61,6934.61,11583,309,2929,
2011-09-26_13:07,6934.53,6934.53,6933.01,6933.01,11147,283,2802,
2011-09-26_13:08,6932.43,6932.43,6931.31,6931.83,14189,351,3196,
2011-09-26_13:09,6931.18,6931.18,6927.23,6927.23,17159,495,4131,
2011-09-26_13:10,6925.11,6925.11,6922.68,6922.68,17820,507,4071,
2011-09-26_13:11,6921.42,6921.42,6916.39,6916.39,26619,677,6505,
2011-09-26_13:12,6915.53,6915.53,6912.59,6912.59,21633,539,5514,
2011-09-26_13:13,6911.19,6911.19,6910.25,6910.25,24825,616,5914,
2011-09-26_13:14,6907.60,6907.60,6905.04,6905.04,27403,654,6348,
2011-09-26_13:15,6903.45,6903.45,6900.73,6900.73,21984,499,5627,
2011-09-26_13:16,6899.65,6899.65,6894.62,6894.62,30556,728,6789,
2011-09-26_13:17,6891.89,6891.89,6889.50,6889.50,29894,758,7285,
2011-09-26_13:18,6889.58,6889.58,6885.22,6885.22,30611,693,6972,
2011-09-26_13:19,6884.48,6884.81,6883.64,6883.64,30193,697,6838,
2011-09-26_13:20,6882.80,6882.80,6880.47,6880.48,29155,619,6658,
2011-09-26_13:21,6878.82,6882.89,6878.82,6881.89,27573,675,6772,
2011-09-26_13:22,6883.21,6884.63,6883.21,6883.34,25439,542,5825,
2011-09-26_13:23,6884.81,6886.56,6884.69,6886.19,25193,570,5883,
2011-09-26_13:24,6884.37,6885.81,6884.37,6884.38,29025,669,5936,
2011-09-26_13:25,6885.56,6887.11,6883.06,6883.06,26843,614,5564,
2011-09-26_13:26,6883.06,6883.06,6883.06,6883.06,0,0,0,
2011-09-26_13:27,6883.06,6883.06,6883.06,6883.06,0,0,0,
2011-09-26_13:28,6883.06,6883.06,6883.06,6883.06,0,0,0,
2011-09-26_13:29,6883.06,6883.06,6883.06,6883.06,0,0,0,
2011-09-26_13:30,6883.06,6883.06,6877.12,6877.12,159353,4583,32478,
2011-09-27_09:01,7031.13,7048.80,7031.13,7048.63,100698,4081,30089,
2011-09-27_09:02,7044.12,7044.12,7042.22,7042.22,29337,1135,8925,
2011-09-27_09:03,7042.28,7045.85,7041.43,7045.85,31005,1176,8837,
2011-09-27_09:04,7042.76,7047.48,7042.76,7047.48,33867,1244,8415,
2011-09-27_09:05,7051.32,7062.79,7051.32,7062.79,44257,1606,10020,
2011-09-27_09:06,7067.38,7075.10,7067.38,7075.10,46440,1323,9888,
2011-09-27_09:07,7078.12,7080.64,7078.12,7080.58,39717,1073,8529,
2011-09-27_09:08,7080.47,7080.47,7078.64,7078.95,33185,834,7089,
2011-09-27_09:09,7076.38,7076.72,7074.31,7074.31,31846,848,6453,
2011-09-27_09:10,7072.39,7072.52,7069.25,7069.25,28582,656,5818,
2011-09-27_09:11,7064.52,7064.61,7063.47,7063.47,28383,699,6021,
2011-09-27_09:12,7061.25,7061.28,7060.07,7061.28,27312,669,5621,
2011-09-27_09:13,7058.94,7059.67,7058.66,7058.66,26008,655,5106,
2011-09-27_09:14,7060.79,7068.25,7060.79,7068.25,26514,702,5561,
2011-09-27_09:15,7071.33,7072.00,7068.83,7068.83,20273,530,4822,
2011-09-27_09:16,7073.90,7075.68,7073.90,7075.68,22951,644,5470,
2011-09-27_09:17,7076.54,7078.98,7076.54,7078.98,21948,652,5169,
2011-09-27_09:18,7078.55,7079.49,7078.55,7079.05,25321,737,5626,
2011-09-27_09:19,7079.20,7079.20,7078.62,7078.62,21294,517,4564,
2011-09-27_09:20,7077.17,7077.17,7074.09,7074.09,20150,526,4814,
2011-09-27_09:21,7073.18,7073.18,7070.05,7070.05,26493,752,5611,
2011-09-27_09:22,7067.74,7067.74,7065.56,7066.28,20303,464,4382,
2011-09-27_09:23,7066.25,7066.25,7063.62,7063.62,18960,530,4335,
2011-09-27_09:24,7061.10,7062.39,7061.10,7061.84,21756,620,4766,
2011-09-27_09:25,7063.74,7069.39,7063.74,7069.39,23411,633,5266,
2011-09-27_09:26,7069.22,7071.41,7069.22,7071.41,16656,426,4176,
2011-09-27_09:27,7072.66,7072.66,7071.94,7072.28,16666,436,3855,
2011-09-27_09:28,7072.00,7072.00,7071.07,7071.07,16793,470,4310,
2011-09-27_09:29,7070.64,7072.55,7070.64,7072.55,17495,460,3941,
2011-09-27_09:30,7072.80,7073.00,7071.28,7071.28,14449,430,3970,
2011-09-27_09:31,7071.59,7072.22,7070.20,7070.20,15721,446,3564,
2011-09-27_09:32,7072.29,7072.29,7071.10,7071.10,14150,500,3392,
2011-09-27_09:33,7070.92,7070.92,7069.15,7069.25,14588,580,3429,
2011-09-27_09:34,7070.88,7071.26,7070.87,7070.87,14285,492,3421,
2011-09-27_09:35,7070.80,7073.34,7070.80,7073.34,15512,523,3539,
2011-09-27_09:36,7073.29,7075.20,7073.29,7075.20,16629,820,4394,
2011-09-27_09:37,7075.46,7076.19,7075.46,7076.10,16545,788,4617,
2011-09-27_09:38,7077.21,7078.46,7077.21,7077.70,15526,517,4010,
2011-09-27_09:39,7079.02,7079.52,7079.01,7079.52,17619,527,4266,
2011-09-27_09:40,7079.26,7080.64,7079.26,7080.64,18335,530,4270,
2011-09-27_09:41,7081.61,7082.86,7081.61,7082.71,16430,416,3880,
2011-09-27_09:42,7083.49,7084.26,7083.17,7083.17,16908,557,4247,
2011-09-27_09:43,7082.84,7083.88,7082.84,7083.88,17480,489,4154,
2011-09-27_09:44,7083.13,7084.40,7083.13,7084.40,17206,401,3632,
2011-09-27_09:45,7083.20,7085.52,7083.20,7085.10,14434,397,3415,
2011-09-27_09:46,7084.14,7084.14,7082.47,7083.27,13622,368,3051,
2011-09-27_09:47,7082.36,7082.36,7078.97,7078.97,10884,289,2900,
2011-09-27_09:48,7079.48,7079.92,7079.17,7079.92,13026,332,2944,
2011-09-27_09:49,7079.02,7079.02,7078.12,7078.61,13180,345,3076,
2011-09-27_09:50,7077.33,7078.29,7076.92,7077.13,11337,268,2809,
2011-09-27_09:51,7078.72,7078.72,7077.67,7078.08,10683,235,2324,
2011-09-27_09:52,7079.05,7080.03,7077.63,7080.03,12190,305,2905,
2011-09-27_09:53,7078.11,7079.00,7078.11,7079.00,11939,279,2838,
2011-09-27_09:54,7077.32,7078.90,7077.32,7078.37,13720,308,2871,
2011-09-27_09:55,7079.08,7080.01,7079.08,7080.01,12668,320,2883,
2011-09-27_09:56,7081.09,7081.50,7080.89,7080.89,11166,301,2813,
2011-09-27_09:57,7081.62,7081.62,7081.02,7081.39,10556,318,2491,
2011-09-27_09:58,7081.46,7083.59,7081.46,7083.59,12653,336,3071,
2011-09-27_09:59,7083.44,7084.05,7083.44,7083.51,11743,298,2838,
2011-09-27_10:00,7081.15,7084.31,7081.15,7084.31,15166,359,3244,
2011-09-27_10:01,7084.95,7086.90,7084.95,7085.74,13839,400,3554,
2011-09-27_10:02,7088.90,7088.90,7087.22,7087.42,13548,297,3338,
2011-09-27_10:03,7089.14,7091.23,7089.14,7091.23,13215,301,3356,
2011-09-27_10:04,7089.27,7090.65,7088.93,7090.65,12912,314,3076,
2011-09-27_10:05,7089.09,7090.11,7089.09,7089.69,9814,224,2692,
2011-09-27_10:06,7089.73,7089.73,7087.81,7088.14,11787,282,2774,
2011-09-27_10:07,7086.45,7088.41,7086.45,7087.81,11684,330,3024,
2011-09-27_10:08,7087.98,7089.65,7087.98,7088.40,9888,259,2590,
2011-09-27_10:09,7089.44,7090.02,7087.80,7090.02,9322,292,2530,
2011-09-27_10:10,7090.22,7090.78,7089.97,7090.69,9690,399,2784,
2011-09-27_10:11,7089.58,7092.43,7089.58,7092.41,11665,321,2708,
2011-09-27_10:12,7092.33,7093.29,7092.24,7092.24,9249,240,2281,
2011-09-27_10:13,7092.87,7093.48,7092.87,7093.37,8899,295,2565,
2011-09-27_10:14,7092.58,7092.58,7090.97,7091.53,9001,282,2173,
2011-09-27_10:15,7091.28,7092.69,7091.28,7092.53,9027,283,2275,
2011-09-27_10:16,7093.72,7094.41,7093.72,7094.41,10073,361,2501,
2011-09-27_10:17,7094.67,7094.80,7094.39,7094.41,12261,335,2837,
2011-09-27_10:18,7097.30,7098.64,7096.76,7098.64,12528,362,3275,
2011-09-27_10:19,7098.71,7100.58,7098.11,7100.58,11549,377,3154,
2011-09-27_10:20,7100.97,7102.37,7100.97,7101.39,11718,327,3331,
2011-09-27_10:21,7102.08,7104.13,7102.08,7103.97,11595,347,3216,
2011-09-27_10:22,7104.39,7105.28,7104.39,7105.28,11996,370,3310,
2011-09-27_10:23,7105.68,7106.15,7104.91,7106.15,13137,359,3246,
2011-09-27_10:24,7106.87,7106.87,7106.35,7106.65,11963,337,3130,
2011-09-27_10:25,7107.66,7107.66,7107.00,7107.00,11146,328,2711,
2011-09-27_10:26,7109.42,7110.87,7108.94,7110.87,12370,379,3070,
2011-09-27_10:27,7112.04,7112.04,7111.03,7111.74,12529,339,2840,
2011-09-27_10:28,7111.93,7113.47,7111.93,7113.10,12231,326,2819,
2011-09-27_10:29,7114.13,7114.13,7112.09,7112.09,14110,428,3105,
2011-09-27_10:30,7112.20,7112.37,7110.99,7110.99,11293,306,2690,
2011-09-27_10:31,7110.38,7110.38,7108.81,7108.88,12602,317,2631,
2011-09-27_10:32,7106.42,7107.59,7105.71,7105.71,11449,271,2583,
2011-09-27_10:33,7105.57,7105.57,7103.81,7104.53,9242,225,2349,
2011-09-27_10:34,7104.16,7104.16,7103.16,7103.16,9616,214,2266,
2011-09-27_10:35,7101.10,7102.46,7101.10,7102.46,8906,201,2223,
2011-09-27_10:36,7102.92,7104.12,7102.88,7103.67,10017,242,2338,
2011-09-27_10:37,7103.39,7103.39,7102.01,7103.12,9007,239,2432,
2011-09-27_10:38,7105.46,7107.02,7105.27,7107.02,10797,305,2850,
2011-09-27_10:39,7107.87,7109.58,7107.87,7108.90,11831,281,3108,
2011-09-27_10:40,7109.96,7111.29,7109.96,7111.29,8202,242,2294,
2011-09-27_10:41,7111.01,7111.01,7110.25,7110.38,8931,245,2251,
2011-09-27_10:42,7112.83,7112.93,7111.99,7112.56,9068,275,2303,
2011-09-27_10:43,7112.64,7113.05,7111.63,7113.05,10855,237,2354,
2011-09-27_10:44,7112.63,7114.20,7112.63,7113.74,13627,450,2956,
2011-09-27_10:45,7112.57,7116.09,7112.57,7113.89,8291,259,2507,
2011-09-27_10:46,7115.37,7115.37,7113.21,7115.30,8570,290,2647,
2011-09-27_10:47,7112.98,7114.63,7112.98,7114.33,9451,295,2460,
2011-09-27_10:48,7113.91,7113.91,7113.16,7113.53,7884,247,2259,
2011-09-27_10:49,7112.17,7112.17,7109.82,7110.63,8312,173,1942,
2011-09-27_10:50,7110.98,7110.98,7108.76,7108.76,9413,237,2217,
2011-09-27_10:51,7107.67,7107.67,7106.04,7106.04,8568,224,2286,
2011-09-27_10:52,7106.75,7106.75,7103.89,7104.22,10154,265,2407,
2011-09-27_10:53,7103.71,7104.19,7103.71,7104.19,8555,267,2130,
2011-09-27_10:54,7105.04,7105.04,7103.99,7103.99,7832,216,2045,
2011-09-27_10:55,7104.07,7108.96,7104.07,7108.96,10625,385,2715,
2011-09-27_10:56,7108.46,7108.46,7107.01,7107.02,8455,221,2113,
2011-09-27_10:57,7107.87,7107.87,7107.15,7107.28,8341,205,2016,
2011-09-27_10:58,7108.24,7108.24,7107.11,7107.57,7160,186,1916,
2011-09-27_10:59,7107.11,7107.21,7106.12,7106.12,8487,234,2185,
2011-09-27_11:00,7105.94,7107.72,7105.60,7107.03,7325,262,2320,
2011-09-27_11:01,7107.85,7107.85,7106.61,7107.05,7306,258,2260,
2011-09-27_11:02,7106.40,7108.24,7106.40,7107.13,7800,249,2241,
2011-09-27_11:03,7107.48,7109.87,7107.48,7107.81,7187,219,2064,
2011-09-27_11:04,7108.27,7109.10,7105.82,7109.10,7423,221,2177,
2011-09-27_11:05,7108.24,7110.05,7108.24,7110.05,8324,218,2229,
2011-09-27_11:06,7110.10,7113.58,7110.10,7113.58,11122,321,2793,
2011-09-27_11:07,7115.40,7116.18,7115.40,7115.40,10413,299,3014,
2011-09-27_11:08,7117.43,7118.39,7117.06,7118.39,11749,268,2695,
2011-09-27_11:09,7118.04,7118.04,7116.66,7117.89,8757,226,2221,
2011-09-27_11:10,7116.35,7117.54,7116.10,7116.10,8693,183,2078,
2011-09-27_11:11,7117.05,7117.05,7116.45,7116.59,7810,197,2116,
2011-09-27_11:12,7116.88,7118.40,7116.88,7118.20,9603,221,2480,
2011-09-27_11:13,7117.79,7119.14,7117.37,7119.08,9970,225,2365,
2011-09-27_11:14,7115.84,7116.34,7115.84,7116.03,8845,250,1938,
2011-09-27_11:15,7115.36,7115.36,7112.57,7112.82,6327,174,1848,
2011-09-27_11:16,7113.81,7113.81,7112.63,7112.63,7125,171,1828,
2011-09-27_11:17,7111.96,7112.81,7111.96,7112.20,7388,240,1805,
2011-09-27_11:18,7112.53,7112.67,7111.92,7111.92,6506,173,1735,
2011-09-27_11:19,7113.02,7115.07,7112.94,7114.87,8212,211,1981,
2011-09-27_11:20,7112.33,7112.63,7111.37,7111.73,7842,196,1944,
2011-09-27_11:21,7112.91,7113.43,7111.01,7111.05,7768,179,1866,
2011-09-27_11:22,7111.35,7114.56,7111.35,7112.93,8051,196,2030,
2011-09-27_11:23,7114.65,7114.65,7112.88,7113.36,8201,217,2181,
2011-09-27_11:24,7114.59,7114.59,7112.07,7112.07,8139,191,1975,
2011-09-27_11:25,7112.12,7112.88,7110.76,7111.11,9906,239,2216,
2011-09-27_11:26,7111.20,7111.20,7110.36,7111.16,8096,227,2230,
2011-09-27_11:27,7110.85,7110.85,7109.89,7109.89,7905,216,2127,
2011-09-27_11:28,7112.68,7112.68,7111.31,7111.84,9639,259,2626,
2011-09-27_11:29,7112.73,7112.73,7110.31,7110.95,9156,310,2636,
2011-09-27_11:30,7110.67,7110.67,7108.54,7108.54,10963,283,2444,
2011-09-27_11:31,7109.90,7109.90,7108.61,7108.61,10590,299,2833,
2011-09-27_11:32,7107.96,7110.31,7107.96,7110.31,10275,272,2630,
2011-09-27_11:33,7108.73,7109.07,7108.73,7109.07,8726,251,2387,
2011-09-27_11:34,7109.59,7109.59,7108.56,7109.34,10442,258,2564,
2011-09-27_11:35,7108.42,7108.42,7106.76,7106.76,9092,238,2223,
2011-09-27_11:36,7107.44,7107.50,7106.52,7106.52,7576,232,2262,
2011-09-27_11:37,7107.26,7108.32,7107.26,7107.80,8802,233,2330,
2011-09-27_11:38,7107.56,7108.72,7107.56,7108.20,7444,208,2122,
2011-09-27_11:39,7107.86,7107.94,7107.60,7107.60,7265,196,1940,
2011-09-27_11:40,7107.62,7107.62,7105.81,7105.81,9212,232,2029,
2011-09-27_11:41,7106.55,7106.55,7104.70,7106.32,8273,266,2189,
2011-09-27_11:42,7106.82,7106.82,7105.76,7105.76,9660,264,2465,
2011-09-27_11:43,7104.59,7104.97,7103.94,7104.79,9226,266,2460,
2011-09-27_11:44,7104.96,7104.96,7103.40,7103.45,11090,347,2747,
2011-09-27_11:45,7104.71,7104.71,7103.56,7103.64,11223,349,2836,
2011-09-27_11:46,7103.76,7104.05,7103.63,7104.05,10205,348,2846,
2011-09-27_11:47,7103.34,7103.34,7099.91,7099.94,14524,411,3458,
2011-09-27_11:48,7100.51,7100.51,7098.19,7098.49,15966,503,3884,
2011-09-27_11:49,7096.39,7096.39,7092.93,7092.93,15097,443,3684,
2011-09-27_11:50,7092.55,7092.55,7089.32,7089.32,16894,452,4404,
2011-09-27_11:51,7090.71,7090.73,7087.91,7087.91,19975,602,4803,
2011-09-27_11:52,7088.01,7088.01,7087.09,7087.09,20148,559,4510,
2011-09-27_11:53,7085.57,7085.57,7084.27,7084.27,15333,474,4425,
2011-09-27_11:54,7082.85,7082.85,7078.90,7078.90,15514,553,4364,
2011-09-27_11:55,7078.43,7078.43,7076.49,7076.49,20452,983,6019,
2011-09-27_11:56,7074.94,7074.94,7072.45,7072.45,17330,680,4815,
2011-09-27_11:57,7074.10,7074.10,7071.53,7071.53,20242,790,5413,
2011-09-27_11:58,7072.18,7072.18,7071.03,7071.03,17821,598,4556,
2011-09-27_11:59,7069.56,7070.08,7068.69,7068.69,17626,555,4405,
2011-09-27_12:00,7070.59,7070.59,7065.01,7065.31,17461,542,4576,
2011-09-27_12:01,7064.69,7067.53,7064.69,7065.84,16712,522,4391,
2011-09-27_12:02,7067.78,7070.77,7067.78,7069.91,16486,606,3959,
2011-09-27_12:03,7071.53,7073.32,7071.15,7073.32,12827,469,3166,
2011-09-27_12:04,7072.45,7072.45,7069.95,7072.19,14747,527,3648,
2011-09-27_12:05,7072.61,7072.61,7071.09,7071.42,10816,383,2964,
2011-09-27_12:06,7070.62,7070.62,7065.24,7065.24,13863,558,3211,
2011-09-27_12:07,7064.87,7064.87,7061.41,7061.41,17016,786,3767,
2011-09-27_12:08,7059.32,7059.32,7055.85,7055.85,17064,697,4522,
2011-09-27_12:09,7053.53,7053.53,7050.44,7050.44,19276,613,4798,
2011-09-27_12:10,7050.05,7052.37,7048.46,7052.37,21593,605,5239,
2011-09-27_12:11,7049.92,7049.92,7048.74,7048.82,17158,504,4642,
2011-09-27_12:12,7047.34,7048.31,7046.96,7047.08,16489,479,4083,
2011-09-27_12:13,7047.38,7047.38,7045.26,7045.26,13534,408,3812,
2011-09-27_12:14,7044.82,7044.82,7042.32,7042.48,15692,450,3909,
2011-09-27_12:15,7041.36,7042.18,7040.12,7040.12,14315,409,3792,
2011-09-27_12:16,7040.85,7040.98,7040.36,7040.98,14893,382,3629,
2011-09-27_12:17,7043.17,7043.96,7043.12,7043.96,16535,391,4089,
2011-09-27_12:18,7044.09,7047.01,7044.09,7047.01,14037,355,3684,
2011-09-27_12:19,7046.60,7053.27,7046.60,7053.27,14652,408,3843,
2011-09-27_12:20,7053.03,7054.26,7053.03,7054.26,13926,421,3688,
2011-09-27_12:21,7054.22,7056.23,7054.22,7054.64,11224,360,3120,
2011-09-27_12:22,7054.49,7056.62,7054.49,7054.80,9541,306,2796,
2011-09-27_12:23,7054.63,7055.45,7054.30,7054.30,8448,221,2317,
2011-09-27_12:24,7054.70,7054.73,7053.30,7054.69,9090,289,2589,
2011-09-27_12:25,7052.70,7054.72,7052.70,7054.55,7580,224,2230,
2011-09-27_12:26,7052.01,7054.19,7052.01,7052.06,8611,242,2316,
2011-09-27_12:27,7052.18,7054.58,7052.18,7054.58,8948,288,2369,
2011-09-27_12:28,7054.55,7059.40,7054.55,7059.40,12780,400,2800,
2011-09-27_12:29,7058.29,7060.45,7057.95,7060.07,11894,362,2837,
2011-09-27_12:30,7059.24,7059.24,7058.26,7058.62,8933,239,2534,
2011-09-27_12:31,7059.17,7060.92,7059.17,7060.87,9058,254,2713,
2011-09-27_12:32,7059.02,7060.70,7059.02,7060.70,9971,235,2376,
2011-09-27_12:33,7059.40,7060.64,7058.58,7060.64,10872,247,2832,
2011-09-27_12:34,7062.59,7063.39,7062.23,7062.23,12122,403,3242,
2011-09-27_12:35,7061.30,7061.92,7061.07,7061.62,8921,242,2341,
2011-09-27_12:36,7061.05,7061.92,7061.05,7061.43,13729,424,3289,
2011-09-27_12:37,7057.54,7057.54,7053.70,7053.70,12527,342,3156,
2011-09-27_12:38,7053.71,7053.71,7049.97,7049.97,12355,444,3392,
2011-09-27_12:39,7048.10,7048.10,7039.51,7039.51,18461,640,4699,
2011-09-27_12:40,7036.91,7037.22,7034.62,7036.94,18479,639,4993,
2011-09-27_12:41,7034.29,7034.29,7032.21,7032.21,17130,533,4714,
2011-09-27_12:42,7030.05,7030.05,7027.89,7028.95,17081,532,4873,
2011-09-27_12:43,7028.28,7028.93,7028.02,7028.02,20525,541,5219,
2011-09-27_12:44,7031.30,7035.77,7031.30,7035.77,20744,583,5425,
2011-09-27_12:45,7035.67,7039.29,7035.67,7039.29,16774,452,4699,
2011-09-27_12:46,7041.15,7045.14,7041.15,7045.14,17926,554,4930,
2011-09-27_12:47,7046.15,7046.59,7046.14,7046.54,13689,401,3551,
2011-09-27_12:48,7045.66,7045.66,7044.26,7044.33,12180,391,3038,
2011-09-27_12:49,7044.24,7044.24,7041.88,7041.88,12059,354,3152,
2011-09-27_12:50,7040.51,7044.97,7040.51,7042.11,10968,301,2869,
2011-09-27_12:51,7043.79,7043.85,7043.27,7043.27,10707,309,2908,
2011-09-27_12:52,7042.27,7047.10,7042.27,7047.10,12631,317,3305,
2011-09-27_12:53,7046.14,7046.30,7044.50,7044.50,10784,309,2868,
2011-09-27_12:54,7045.19,7049.78,7045.19,7049.78,11052,306,3149,
2011-09-27_12:55,7055.15,7056.97,7055.15,7056.97,17577,452,4496,
2011-09-27_12:56,7055.83,7060.12,7055.83,7060.12,17057,476,4275,
2011-09-27_12:57,7060.93,7062.57,7060.93,7062.27,13019,344,3420,
2011-09-27_12:58,7062.50,7062.96,7061.61,7061.61,11688,356,3139,
2011-09-27_12:59,7061.73,7063.79,7061.73,7063.40,12017,356,2953,
2011-09-27_13:00,7064.57,7070.63,7064.57,7070.63,14843,377,3871,
2011-09-27_13:01,7069.66,7071.52,7069.66,7071.05,12288,325,3021,
2011-09-27_13:02,7070.41,7071.71,7070.41,7071.57,11325,300,3046,
2011-09-27_13:03,7071.29,7072.76,7071.29,7072.20,11445,272,2612,
2011-09-27_13:04,7072.00,7073.53,7072.00,7073.53,12026,369,2929,
2011-09-27_13:05,7071.38,7076.21,7071.38,7075.89,13501,373,3689,
2011-09-27_13:06,7073.66,7074.93,7073.66,7074.56,10913,296,3039,
2011-09-27_13:07,7073.41,7075.46,7073.41,7075.46,12945,420,3378,
2011-09-27_13:08,7075.81,7076.43,7075.54,7075.58,10640,338,2972,
2011-09-27_13:09,7075.74,7077.13,7075.74,7077.13,12442,339,3155,
2011-09-27_13:10,7077.80,7079.40,7077.80,7079.32,17860,383,3957,
2011-09-27_13:11,7080.12,7083.56,7080.12,7082.34,16608,457,3901,
2011-09-27_13:12,7084.46,7085.80,7084.46,7085.80,16796,432,3819,
2011-09-27_13:13,7086.11,7087.80,7086.11,7086.66,13718,413,3684,
2011-09-27_13:14,7086.98,7090.05,7086.98,7090.05,16992,444,3806,
2011-09-27_13:15,7089.09,7090.30,7089.09,7089.86,15869,388,3499,
2011-09-27_13:16,7091.54,7093.36,7091.54,7092.09,17009,433,4022,
2011-09-27_13:17,7092.74,7094.51,7092.74,7094.46,17521,496,4207,
2011-09-27_13:18,7092.63,7094.21,7092.60,7094.21,19563,428,4251,
2011-09-27_13:19,7093.16,7095.68,7093.16,7094.55,20267,478,4255,
2011-09-27_13:20,7094.40,7095.89,7094.40,7095.89,18005,509,4311,
2011-09-27_13:21,7094.39,7095.01,7092.63,7092.63,20011,517,4066,
2011-09-27_13:22,7092.10,7092.10,7089.89,7089.90,18377,488,4138,
2011-09-27_13:23,7088.32,7088.32,7081.70,7081.70,24392,573,4876,
2011-09-27_13:24,7076.98,7082.30,7076.98,7082.30,22970,598,5069,
2011-09-27_13:25,7082.48,7084.32,7082.48,7083.47,22332,592,4843,
2011-09-27_13:26,7083.46,7083.46,7083.46,7083.46,0,0,0,
2011-09-27_13:27,7083.46,7083.46,7083.46,7083.46,0,0,0,
2011-09-27_13:28,7083.46,7083.46,7083.46,7083.46,0,0,0,
2011-09-27_13:29,7083.46,7083.46,7083.46,7083.46,0,0,0,
2011-09-27_13:30,7083.46,7089.95,7083.46,7089.95,132524,4224,26681,
2011-09-28_09:01,7148.38,7154.40,7147.17,7147.17,83243,3612,24628,
2011-09-28_09:02,7151.25,7151.25,7148.08,7148.20,26743,1175,9037,
2011-09-28_09:03,7149.87,7152.20,7149.87,7152.07,29214,1066,8181,
2011-09-28_09:04,7151.00,7152.75,7151.00,7151.84,35978,1152,8251,
2011-09-28_09:05,7152.40,7152.40,7149.51,7149.51,39466,936,7992,
2011-09-28_09:06,7147.45,7147.45,7146.28,7146.28,38292,880,7749,
2011-09-28_09:07,7146.14,7147.24,7146.14,7146.89,32033,819,7032,
2011-09-28_09:08,7147.42,7149.25,7147.42,7149.25,28141,798,6376,
2011-09-28_09:09,7151.02,7151.23,7150.15,7150.85,28358,769,5929,
2011-09-28_09:10,7149.42,7149.42,7147.84,7148.08,26511,740,5918,
2011-09-28_09:11,7148.56,7148.56,7146.55,7146.55,24598,672,5917,
2011-09-28_09:12,7147.27,7147.27,7145.72,7145.72,23617,695,5773,
2011-09-28_09:13,7148.00,7148.16,7146.30,7148.16,27315,724,6334,
2011-09-28_09:14,7148.47,7148.47,7142.69,7142.69,32195,916,6807,
2011-09-28_09:15,7141.65,7141.65,7136.62,7136.62,38959,956,7512,
2011-09-28_09:16,7134.41,7134.41,7129.47,7129.47,33684,1019,7430,
2011-09-28_09:17,7127.41,7127.41,7125.38,7125.38,26447,784,6559,
2011-09-28_09:18,7123.01,7123.01,7119.93,7120.79,28198,705,6246,
2011-09-28_09:19,7117.48,7117.48,7114.11,7114.11,30483,757,6723,
2011-09-28_09:20,7110.52,7110.52,7108.32,7108.32,26981,663,6217,
2011-09-28_09:21,7108.19,7109.62,7107.32,7109.62,21798,552,5504,
2011-09-28_09:22,7108.56,7113.31,7108.56,7113.31,21996,578,5118,
2011-09-28_09:23,7116.32,7119.80,7116.32,7119.62,22188,650,5446,
2011-09-28_09:24,7121.17,7124.00,7121.17,7124.00,23131,599,4949,
2011-09-28_09:25,7124.39,7126.98,7124.39,7126.98,20070,638,5177,
2011-09-28_09:26,7128.63,7129.36,7128.63,7129.20,23062,730,5547,
2011-09-28_09:27,7130.37,7130.37,7128.97,7128.97,18769,572,4809,
2011-09-28_09:28,7129.83,7129.83,7129.16,7129.17,16647,466,4393,
2011-09-28_09:29,7129.65,7130.52,7129.33,7130.52,18905,520,4254,
2011-09-28_09:30,7131.80,7132.38,7131.80,7132.38,16613,485,3808,
2011-09-28_09:31,7134.00,7137.36,7134.00,7137.36,20460,647,4688,
2011-09-28_09:32,7139.37,7142.44,7139.37,7142.44,19383,545,4358,
2011-09-28_09:33,7140.57,7141.86,7140.57,7141.86,19094,464,4269,
2011-09-28_09:34,7139.78,7139.78,7137.48,7137.48,22476,619,4943,
2011-09-28_09:35,7136.24,7136.24,7134.41,7134.59,20439,555,4671,
2011-09-28_09:36,7131.27,7131.27,7122.82,7122.82,24044,676,5658,
2011-09-28_09:37,7117.83,7117.83,7114.76,7114.76,23180,635,5186,
2011-09-28_09:38,7115.04,7115.04,7111.54,7111.54,18509,523,4301,
2011-09-28_09:39,7111.00,7111.00,7109.39,7109.91,16238,473,4095,
2011-09-28_09:40,7109.10,7109.68,7107.76,7107.76,15037,475,4010,
2011-09-28_09:41,7109.41,7112.10,7109.32,7112.10,12786,381,3268,
2011-09-28_09:42,7109.34,7112.10,7109.20,7112.10,13413,350,3380,
2011-09-28_09:43,7113.80,7116.84,7112.74,7112.74,14336,325,3342,
2011-09-28_09:44,7117.26,7120.32,7117.26,7120.32,16629,431,3663,
2011-09-28_09:45,7122.95,7125.49,7122.87,7125.49,17968,505,3911,
2011-09-28_09:46,7127.14,7131.28,7127.14,7131.28,19767,573,4132,
2011-09-28_09:47,7133.14,7134.44,7132.87,7133.07,16049,464,3893,
2011-09-28_09:48,7134.80,7134.80,7132.01,7132.01,14602,416,3486,
2011-09-28_09:49,7132.74,7132.95,7131.93,7131.93,11839,359,3132,
2011-09-28_09:50,7132.41,7133.12,7132.41,7132.88,14630,369,3456,
2011-09-28_09:51,7133.40,7133.40,7130.63,7130.87,13075,337,3301,
2011-09-28_09:52,7130.65,7130.65,7129.77,7130.63,13196,354,3367,
2011-09-28_09:53,7130.79,7130.79,7129.93,7130.42,13779,392,3637,
2011-09-28_09:54,7128.41,7128.66,7128.24,7128.36,13311,392,3775,
2011-09-28_09:55,7128.97,7128.97,7125.67,7125.67,12891,308,3084,
2011-09-28_09:56,7126.35,7126.35,7125.15,7125.15,9709,288,2870,
2011-09-28_09:57,7124.98,7127.35,7124.98,7126.68,10245,294,2782,
2011-09-28_09:58,7124.95,7125.61,7124.38,7125.61,11112,286,2684,
2011-09-28_09:59,7126.62,7126.62,7125.57,7126.25,10771,285,2561,
2011-09-28_10:00,7127.21,7127.21,7126.04,7126.04,11336,297,2737,
2011-09-28_10:01,7126.90,7128.57,7126.90,7128.09,10122,266,2457,
2011-09-28_10:02,7124.06,7124.06,7113.80,7113.80,23280,686,5326,
2011-09-28_10:03,7109.87,7109.87,7105.89,7105.89,19268,578,4420,
2011-09-28_10:04,7104.74,7104.74,7101.94,7101.94,16490,406,3713,
2011-09-28_10:05,7101.53,7101.53,7100.83,7100.83,15610,418,3793,
2011-09-28_10:06,7101.95,7101.95,7100.85,7100.85,11540,322,2985,
2011-09-28_10:07,7100.62,7101.81,7100.61,7100.61,11359,270,2747,
2011-09-28_10:08,7100.79,7100.79,7100.19,7100.79,12901,288,2778,
2011-09-28_10:09,7101.50,7103.43,7100.38,7103.43,11800,264,2728,
2011-09-28_10:10,7102.74,7106.29,7102.74,7106.29,9965,254,2644,
2011-09-28_10:11,7106.90,7111.73,7106.90,7111.73,11743,309,3139,
2011-09-28_10:12,7113.05,7113.92,7113.05,7113.92,9485,283,2568,
2011-09-28_10:13,7113.69,7114.80,7113.69,7113.99,10424,354,2568,
2011-09-28_10:14,7114.31,7116.41,7114.31,7116.25,9851,234,2409,
2011-09-28_10:15,7115.62,7115.99,7115.62,7115.76,8574,245,2215,
2011-09-28_10:16,7115.50,7117.41,7115.50,7117.17,7970,257,2093,
2011-09-28_10:17,7118.32,7118.32,7117.60,7118.00,8864,243,2207,
2011-09-28_10:18,7117.89,7118.13,7117.88,7118.13,10966,385,2899,
2011-09-28_10:19,7116.64,7116.64,7114.36,7114.99,10184,364,2666,
2011-09-28_10:20,7113.74,7113.74,7110.60,7110.60,10131,329,2628,
2011-09-28_10:21,7111.62,7111.89,7111.57,7111.89,8553,285,2462,
2011-09-28_10:22,7113.66,7116.12,7113.66,7116.12,9251,263,2200,
2011-09-28_10:23,7120.22,7127.44,7120.22,7127.44,20874,622,4492,
2011-09-28_10:24,7129.87,7133.01,7129.87,7132.47,16807,543,4046,
2011-09-28_10:25,7133.99,7135.55,7133.99,7135.33,15625,421,3569,
2011-09-28_10:26,7136.33,7137.28,7136.19,7137.28,12934,364,3182,
2011-09-28_10:27,7138.52,7138.76,7138.40,7138.40,14730,497,3380,
2011-09-28_10:28,7139.56,7140.28,7139.56,7140.28,12658,431,3078,
2011-09-28_10:29,7140.46,7141.31,7140.46,7141.31,14339,487,3540,
2011-09-28_10:30,7140.58,7142.75,7140.58,7141.91,13949,430,3489,
2011-09-28_10:31,7144.45,7144.94,7144.24,7144.24,14464,393,3371,
2011-09-28_10:32,7144.44,7144.44,7143.53,7143.58,13591,451,3907,
2011-09-28_10:33,7144.21,7144.21,7142.02,7142.02,14003,427,3481,
2011-09-28_10:34,7142.61,7142.61,7140.99,7140.99,9736,275,2635,
2011-09-28_10:35,7140.44,7140.59,7139.75,7139.75,10186,297,2727,
2011-09-28_10:36,7141.14,7141.14,7139.10,7139.10,9698,281,2488,
2011-09-28_10:37,7138.20,7139.79,7138.20,7139.32,10100,314,2527,
2011-09-28_10:38,7138.64,7139.05,7138.32,7139.05,10173,317,2709,
2011-09-28_10:39,7138.32,7138.32,7138.07,7138.07,10465,384,2801,
2011-09-28_10:40,7138.44,7141.42,7138.44,7139.66,10630,338,2678,
2011-09-28_10:41,7140.65,7141.72,7140.65,7141.44,12219,538,3617,
2011-09-28_10:42,7138.98,7138.98,7137.99,7137.99,14028,435,3534,
2011-09-28_10:43,7137.04,7138.03,7137.04,7137.49,9176,291,2569,
2011-09-28_10:44,7136.21,7136.21,7133.83,7133.83,8671,309,2619,
2011-09-28_10:45,7131.80,7131.80,7124.61,7124.61,16838,592,4135,
2011-09-28_10:46,7122.34,7122.34,7119.53,7120.00,12752,405,3253,
2011-09-28_10:47,7119.18,7120.55,7118.85,7120.55,9428,284,2545,
2011-09-28_10:48,7118.74,7120.92,7118.74,7120.92,7843,243,2368,
2011-09-28_10:49,7120.47,7121.26,7120.47,7120.87,7728,216,1985,
2011-09-28_10:50,7122.23,7123.69,7122.23,7122.82,6273,189,2022,
2011-09-28_10:51,7123.22,7124.53,7123.22,7123.80,6868,198,1963,
2011-09-28_10:52,7124.41,7124.41,7123.61,7124.02,7119,235,2097,
2011-09-28_10:53,7123.59,7124.13,7123.59,7124.13,6541,181,1765,
2011-09-28_10:54,7123.24,7123.83,7123.24,7123.83,6669,165,1680,
2011-09-28_10:55,7123.69,7125.32,7123.69,7124.33,4978,143,1527,
2011-09-28_10:56,7123.55,7124.45,7123.55,7124.44,6325,167,1660,
2011-09-28_10:57,7125.35,7127.25,7125.35,7126.98,6487,177,1739,
2011-09-28_10:58,7127.21,7129.89,7127.21,7129.51,4662,154,1565,
2011-09-28_10:59,7128.49,7129.42,7128.49,7128.56,5462,181,1875,
2011-09-28_11:00,7127.92,7129.84,7127.92,7129.07,5910,185,1945,
2011-09-28_11:01,7128.85,7128.85,7125.28,7125.28,7604,203,2022,
2011-09-28_11:02,7123.02,7125.02,7122.01,7122.01,9560,300,2603,
2011-09-28_11:03,7121.69,7121.69,7120.38,7120.38,8563,220,2127,
2011-09-28_11:04,7120.88,7120.88,7119.30,7119.76,5905,168,1761,
2011-09-28_11:05,7120.19,7121.77,7119.45,7119.45,5844,172,1772,
2011-09-28_11:06,7120.02,7121.24,7120.02,7120.34,7332,205,1861,
2011-09-28_11:07,7120.58,7122.40,7120.58,7122.40,5004,176,1571,
2011-09-28_11:08,7121.32,7123.12,7121.15,7122.85,8899,308,1994,
2011-09-28_11:09,7123.99,7125.76,7123.99,7125.63,6739,348,1856,
2011-09-28_11:10,7126.02,7129.13,7126.02,7128.90,5782,162,1538,
2011-09-28_11:11,7127.33,7127.47,7127.33,7127.43,5628,168,1648,
2011-09-28_11:12,7127.37,7127.95,7127.37,7127.83,5227,147,1566,
2011-09-28_11:13,7127.54,7128.25,7127.30,7128.25,5089,133,1407,
2011-09-28_11:14,7128.52,7129.07,7128.52,7129.07,5186,138,1491,
2011-09-28_11:15,7129.01,7130.21,7128.04,7128.04,5851,193,1962,
2011-09-28_11:16,7129.02,7129.74,7129.02,7129.74,5897,154,1589,
2011-09-28_11:17,7130.07,7131.49,7130.07,7130.09,6568,187,1852,
2011-09-28_11:18,7130.16,7131.87,7130.16,7131.87,6702,244,1818,
2011-09-28_11:19,7132.17,7133.63,7132.17,7132.77,6505,256,1731,
2011-09-28_11:20,7134.00,7134.00,7128.16,7128.16,12144,450,2899,
2011-09-28_11:21,7128.03,7128.03,7126.42,7126.42,8200,266,2117,
2011-09-28_11:22,7126.93,7126.93,7123.93,7123.93,5934,170,1692,
2011-09-28_11:23,7125.19,7125.35,7124.85,7124.85,5517,143,1534,
2011-09-28_11:24,7123.93,7123.93,7121.21,7122.31,6005,205,1860,
2011-09-28_11:25,7122.07,7123.82,7121.14,7122.07,6250,177,1793,
2011-09-28_11:26,7123.37,7123.37,7123.14,7123.14,7867,253,1953,
2011-09-28_11:27,7123.50,7123.50,7122.33,7122.76,6027,164,1700,
2011-09-28_11:28,7122.06,7122.06,7121.39,7121.69,6255,217,1890,
2011-09-28_11:29,7120.67,7120.67,7119.59,7120.05,5557,178,1609,
2011-09-28_11:30,7121.17,7123.20,7118.38,7118.38,10595,269,2467,
2011-09-28_11:31,7119.28,7119.28,7118.92,7119.25,8936,241,2469,
2011-09-28_11:32,7119.14,7119.14,7117.44,7117.97,6246,190,1838,
2011-09-28_11:33,7118.55,7118.74,7117.75,7117.75,8500,239,2120,
2011-09-28_11:34,7118.20,7118.57,7117.57,7118.22,6980,216,1989,
2011-09-28_11:35,7118.22,7119.92,7117.75,7117.75,6300,168,1895,
2011-09-28_11:36,7118.63,7119.62,7118.63,7119.08,6076,171,1801,
2011-09-28_11:37,7119.46,7119.46,7118.73,7119.02,5700,152,1614,
2011-09-28_11:38,7118.05,7118.05,7117.25,7117.28,5906,221,1868,
2011-09-28_11:39,7117.49,7117.49,7116.24,7116.24,5953,175,1839,
2011-09-28_11:40,7116.39,7116.59,7115.04,7115.04,7523,238,2109,
2011-09-28_11:41,7115.13,7115.66,7114.29,7114.29,5759,173,1742,
2011-09-28_11:42,7115.22,7115.26,7111.46,7111.66,7278,223,2070,
2011-09-28_11:43,7112.73,7112.73,7110.22,7110.22,7918,244,2185,
2011-09-28_11:44,7110.62,7110.69,7110.25,7110.48,6787,173,2017,
2011-09-28_11:45,7111.76,7111.76,7110.86,7111.10,8156,208,2176,
2011-09-28_11:46,7109.74,7110.22,7109.42,7109.42,5448,157,1778,
2011-09-28_11:47,7109.97,7110.86,7109.42,7110.86,5212,169,1637,
2011-09-28_11:48,7110.40,7110.40,7109.86,7110.32,5844,230,1944,
2011-09-28_11:49,7110.88,7110.88,7108.33,7108.79,7224,234,1813,
2011-09-28_11:50,7109.96,7110.83,7109.34,7110.05,6210,196,1981,
2011-09-28_11:51,7108.65,7108.65,7108.01,7108.01,7915,238,2163,
2011-09-28_11:52,7108.79,7108.79,7107.43,7108.14,6325,220,1914,
2011-09-28_11:53,7107.37,7107.37,7105.84,7106.24,8578,314,2303,
2011-09-28_11:54,7105.37,7105.72,7103.94,7103.94,7042,196,1921,
2011-09-28_11:55,7104.98,7105.25,7103.05,7103.05,8828,258,2436,
2011-09-28_11:56,7103.94,7104.60,7103.38,7103.38,8306,288,2373,
2011-09-28_11:57,7103.03,7103.03,7102.74,7102.74,7845,234,2289,
2011-09-28_11:58,7102.55,7102.55,7102.18,7102.18,10000,278,2680,
2011-09-28_11:59,7101.59,7101.59,7099.75,7100.00,10193,260,2781,
2011-09-28_12:00,7099.93,7100.72,7099.87,7099.87,7474,219,2327,
2011-09-28_12:01,7099.73,7102.81,7099.73,7102.24,8726,237,2471,
2011-09-28_12:02,7102.92,7102.92,7100.98,7100.98,6750,207,2047,
2011-09-28_12:03,7101.17,7103.16,7101.17,7102.85,5909,171,1715,
2011-09-28_12:04,7102.84,7104.41,7102.84,7104.41,7667,252,2031,
2011-09-28_12:05,7105.07,7105.43,7105.07,7105.40,6078,224,1875,
2011-09-28_12:06,7106.12,7107.24,7105.35,7107.24,5576,161,1539,
2011-09-28_12:07,7107.66,7107.66,7105.85,7106.76,5460,159,1634,
2011-09-28_12:08,7106.52,7106.52,7106.01,7106.31,4703,146,1597,
2011-09-28_12:09,7105.39,7105.39,7104.47,7104.47,5480,137,1538,
2011-09-28_12:10,7104.65,7106.53,7104.65,7105.64,5083,145,1610,
2011-09-28_12:11,7105.32,7106.21,7104.37,7104.37,5733,161,1602,
2011-09-28_12:12,7105.49,7107.44,7105.49,7106.60,5618,163,1494,
2011-09-28_12:13,7106.22,7108.46,7106.22,7107.23,6213,152,1518,
2011-09-28_12:14,7107.19,7107.72,7106.78,7106.78,7684,247,1950,
2011-09-28_12:15,7107.83,7109.62,7107.82,7107.82,7632,201,1966,
2011-09-28_12:16,7109.37,7114.11,7109.37,7114.11,8059,238,2120,
2011-09-28_12:17,7114.87,7116.30,7114.87,7116.23,11940,348,2799,
2011-09-28_12:18,7118.25,7118.65,7118.15,7118.65,7776,254,2500,
2011-09-28_12:19,7120.21,7121.08,7120.16,7120.88,7094,212,2134,
2011-09-28_12:20,7121.37,7122.00,7121.37,7121.53,8152,234,2270,
2011-09-28_12:21,7120.60,7120.60,7118.93,7118.93,7435,248,2215,
2011-09-28_12:22,7119.71,7119.71,7117.47,7117.47,7987,207,1842,
2011-09-28_12:23,7118.47,7118.47,7116.88,7116.88,6798,210,1931,
2011-09-28_12:24,7117.19,7118.37,7117.19,7117.97,7043,212,1999,
2011-09-28_12:25,7118.76,7118.76,7117.37,7117.37,7242,236,1792,
2011-09-28_12:26,7117.97,7117.97,7115.50,7115.50,8034,240,2010,
2011-09-28_12:27,7115.94,7116.83,7115.30,7116.00,7452,477,2032,
2011-09-28_12:28,7116.04,7116.73,7115.26,7116.16,7009,397,1846,
2011-09-28_12:29,7116.14,7117.64,7116.14,7117.41,6723,253,2022,
2011-09-28_12:30,7115.83,7118.12,7115.83,7116.48,6065,181,1834,
2011-09-28_12:31,7116.85,7118.35,7116.79,7116.79,6452,188,1792,
2011-09-28_12:32,7117.12,7118.00,7117.12,7118.00,5729,189,1724,
2011-09-28_12:33,7118.91,7118.91,7118.15,7118.37,6631,155,1707,
2011-09-28_12:34,7117.55,7118.68,7117.55,7117.60,8102,226,2032,
2011-09-28_12:35,7116.98,7118.79,7116.98,7117.97,6146,187,1969,
2011-09-28_12:36,7117.84,7117.84,7116.47,7117.07,7035,236,2039,
2011-09-28_12:37,7117.72,7118.32,7117.72,7118.26,7842,553,2281,
2011-09-28_12:38,7118.53,7119.85,7118.53,7119.85,8606,188,2312,
2011-09-28_12:39,7120.32,7121.30,7120.32,7121.30,8606,259,2490,
2011-09-28_12:40,7120.99,7123.06,7120.90,7123.06,10007,279,2624,
2011-09-28_12:41,7123.08,7124.83,7123.08,7124.34,7982,250,2348,
2011-09-28_12:42,7124.70,7124.70,7123.48,7123.48,7728,253,2287,
2011-09-28_12:43,7123.83,7125.64,7123.83,7125.57,9042,274,2485,
2011-09-28_12:44,7125.18,7125.92,7125.18,7125.85,9188,301,2421,
2011-09-28_12:45,7125.47,7126.98,7125.47,7126.73,8136,278,2344,
2011-09-28_12:46,7127.08,7127.49,7127.08,7127.49,9296,306,2561,
2011-09-28_12:47,7127.93,7129.54,7127.93,7129.54,8827,321,2454,
2011-09-28_12:48,7129.81,7131.91,7129.81,7131.91,10610,391,3016,
2011-09-28_12:49,7132.89,7135.32,7132.89,7134.46,14518,503,3985,
2011-09-28_12:50,7135.79,7136.14,7135.79,7135.83,12899,414,3599,
2011-09-28_12:51,7136.90,7137.95,7136.90,7136.97,12058,407,3479,
2011-09-28_12:52,7137.22,7137.35,7136.95,7137.35,12895,363,3308,
2011-09-28_12:53,7137.51,7137.70,7137.40,7137.41,11065,330,2895,
2011-09-28_12:54,7137.89,7137.94,7137.73,7137.82,13139,375,3226,
2011-09-28_12:55,7137.65,7137.65,7136.26,7137.20,10164,281,2882,
2011-09-28_12:56,7136.66,7136.66,7135.70,7135.84,9398,317,2649,
2011-09-28_12:57,7135.55,7136.08,7135.47,7135.47,11046,458,3330,
2011-09-28_12:58,7135.83,7135.83,7134.53,7135.07,10440,283,2917,
2011-09-28_12:59,7135.08,7135.08,7133.51,7133.51,9820,742,2706,
2011-09-28_13:00,7131.18,7131.73,7130.82,7131.12,10046,331,2745,
2011-09-28_13:01,7130.64,7130.64,7129.11,7129.11,11412,290,2827,
2011-09-28_13:02,7129.11,7129.11,7128.30,7128.59,11688,346,2980,
2011-09-28_13:03,7127.75,7127.75,7125.14,7125.14,10634,330,2847,
2011-09-28_13:04,7123.92,7123.92,7122.51,7123.12,14113,383,3514,
2011-09-28_13:05,7122.59,7122.59,7120.34,7120.93,12027,276,3026,
2011-09-28_13:06,7120.87,7120.87,7120.17,7120.23,9412,247,2683,
2011-09-28_13:07,7120.67,7120.79,7119.80,7120.79,10820,243,2843,
2011-09-28_13:08,7121.25,7122.94,7120.51,7122.94,13064,380,3280,
2011-09-28_13:09,7124.81,7125.43,7124.63,7125.43,9083,264,2530,
2011-09-28_13:10,7126.18,7126.18,7125.44,7126.11,9608,311,2800,
2011-09-28_13:11,7127.86,7127.86,7126.29,7127.80,9679,272,2824,
2011-09-28_13:12,7128.47,7129.61,7128.47,7129.30,9148,219,2532,
2011-09-28_13:13,7129.69,7130.24,7129.27,7130.24,9946,260,2649,
2011-09-28_13:14,7129.89,7129.89,7128.64,7129.79,9950,264,2874,
2011-09-28_13:15,7129.40,7131.15,7129.40,7131.15,10079,272,2803,
2011-09-28_13:16,7130.77,7130.77,7130.22,7130.62,12550,364,3417,
2011-09-28_13:17,7131.91,7133.45,7131.91,7132.24,12073,335,3434,
2011-09-28_13:18,7133.15,7134.86,7133.15,7134.86,10345,316,2981,
2011-09-28_13:19,7134.00,7134.06,7133.78,7134.06,11994,314,3286,
2011-09-28_13:20,7135.19,7135.27,7133.86,7133.86,14889,365,3777,
2011-09-28_13:21,7133.14,7133.20,7132.31,7132.31,14640,378,4122,
2011-09-28_13:22,7130.81,7130.81,7128.41,7128.52,18160,492,4729,
2011-09-28_13:23,7127.32,7128.70,7127.32,7127.55,18644,513,4873,
2011-09-28_13:24,7126.35,7129.26,7126.35,7129.26,19447,468,4689,
2011-09-28_13:25,7131.93,7133.91,7131.93,7133.91,22069,471,4886,
2011-09-28_13:26,7133.89,7133.89,7133.89,7133.89,0,0,0,
2011-09-28_13:27,7133.89,7133.89,7133.89,7133.89,0,0,0,
2011-09-28_13:28,7133.89,7133.89,7133.89,7133.89,0,0,0,
2011-09-28_13:29,7133.89,7133.89,7133.89,7133.89,0,0,0,
2011-09-28_13:30,7133.89,7146.98,7133.89,7146.98,161442,4852,30422,
2011-09-29_09:01,7090.12,7090.12,7081.40,7081.40,62542,2185,18062,
2011-09-29_09:02,7075.96,7075.96,7065.82,7065.82,23115,871,7337,
2011-09-29_09:03,7061.01,7063.23,7061.01,7062.87,25237,816,7307,
2011-09-29_09:04,7065.50,7065.50,7064.46,7065.42,28274,817,6829,
2011-09-29_09:05,7065.01,7066.72,7063.82,7065.96,24419,704,6099,
2011-09-29_09:06,7065.15,7066.18,7065.15,7065.85,23085,653,6174,
2011-09-29_09:07,7064.68,7064.68,7064.30,7064.30,25648,630,6047,
2011-09-29_09:08,7064.48,7064.51,7063.79,7064.13,21446,588,5136,
2011-09-29_09:09,7066.00,7071.55,7066.00,7071.55,21511,592,5203,
2011-09-29_09:10,7072.20,7081.80,7072.20,7081.80,26083,692,5920,
2011-09-29_09:11,7083.98,7091.39,7083.98,7091.39,25053,723,5909,
2011-09-29_09:12,7093.39,7095.20,7093.39,7095.07,24520,724,5960,
2011-09-29_09:13,7094.74,7094.74,7091.35,7091.35,23210,709,5644,
2011-09-29_09:14,7088.13,7088.13,7085.47,7085.47,18996,497,4676,
2011-09-29_09:15,7083.95,7083.95,7082.26,7082.26,15547,402,4018,
2011-09-29_09:16,7080.37,7080.87,7080.04,7080.46,16537,429,4094,
2011-09-29_09:17,7079.42,7079.70,7078.33,7079.70,16631,367,3748,
2011-09-29_09:18,7078.87,7079.16,7078.66,7079.16,14598,362,3854,
2011-09-29_09:19,7078.07,7078.42,7077.55,7077.87,14281,337,3572,
2011-09-29_09:20,7079.26,7080.96,7078.57,7080.96,15435,339,3889,
2011-09-29_09:21,7082.66,7083.10,7082.65,7083.10,14449,346,3549,
2011-09-29_09:22,7083.11,7085.37,7082.78,7085.37,14048,391,3653,
2011-09-29_09:23,7084.89,7086.48,7084.89,7086.48,15994,462,3992,
2011-09-29_09:24,7088.20,7089.96,7088.20,7089.68,15402,428,4239,
2011-09-29_09:25,7091.30,7095.94,7091.30,7095.94,16487,501,4659,
2011-09-29_09:26,7096.93,7100.77,7096.93,7100.77,15387,406,4062,
2011-09-29_09:27,7102.78,7104.74,7102.56,7104.74,14951,466,4060,
2011-09-29_09:28,7103.91,7108.12,7103.91,7108.12,16968,515,4058,
2011-09-29_09:29,7110.27,7110.88,7109.92,7110.15,19791,606,4833,
2011-09-29_09:30,7109.13,7109.13,7107.26,7108.04,23607,744,5970,
2011-09-29_09:31,7108.01,7108.01,7099.61,7099.61,23149,639,5902,
2011-09-29_09:32,7098.75,7100.29,7098.51,7099.23,14283,410,4052,
2011-09-29_09:33,7100.33,7100.33,7099.05,7099.05,13284,314,3226,
2011-09-29_09:34,7097.95,7101.27,7097.95,7101.27,12271,361,3149,
2011-09-29_09:35,7100.13,7101.02,7099.74,7101.02,12657,297,2922,
2011-09-29_09:36,7100.67,7102.07,7100.67,7101.61,13070,323,2882,
2011-09-29_09:37,7104.81,7105.49,7104.81,7105.40,12004,326,2885,
2011-09-29_09:38,7106.71,7110.46,7106.71,7109.79,12708,414,3112,
2011-09-29_09:39,7112.98,7114.69,7112.98,7113.72,13039,437,3402,
2011-09-29_09:40,7113.61,7116.90,7113.61,7116.90,15254,459,3676,
2011-09-29_09:41,7114.55,7116.31,7114.55,7114.96,16098,514,4294,
2011-09-29_09:42,7113.48,7115.65,7113.48,7114.55,15468,497,4216,
2011-09-29_09:43,7113.58,7113.58,7107.85,7107.85,16707,477,4824,
2011-09-29_09:44,7108.14,7108.14,7106.54,7107.06,17125,487,3926,
2011-09-29_09:45,7106.44,7108.02,7106.36,7106.36,12921,321,3019,
2011-09-29_09:46,7106.47,7106.47,7105.92,7106.01,9593,256,2468,
2011-09-29_09:47,7105.74,7107.10,7103.93,7103.93,10022,238,2537,
2011-09-29_09:48,7105.55,7106.66,7104.37,7104.37,10729,253,2626,
2011-09-29_09:49,7105.76,7106.17,7105.76,7105.82,9962,247,2298,
2011-09-29_09:50,7105.46,7105.46,7102.54,7102.54,10013,254,2371,
2011-09-29_09:51,7102.85,7102.85,7101.82,7101.94,12757,289,2618,
2011-09-29_09:52,7102.70,7103.90,7102.70,7103.90,10103,230,2325,
2011-09-29_09:53,7103.12,7105.28,7103.12,7104.77,9293,243,2368,
2011-09-29_09:54,7105.03,7105.03,7103.96,7104.90,8805,233,2109,
2011-09-29_09:55,7105.08,7105.08,7103.87,7103.87,9854,303,2445,
2011-09-29_09:56,7106.08,7109.33,7106.08,7108.23,12940,374,2898,
2011-09-29_09:57,7110.05,7115.36,7110.05,7115.36,14461,417,3172,
2011-09-29_09:58,7115.94,7123.67,7115.94,7123.67,16312,563,3844,
2011-09-29_09:59,7124.83,7127.50,7124.83,7127.50,16475,544,4268,
2011-09-29_10:00,7130.10,7131.53,7130.10,7131.53,17743,569,4662,
2011-09-29_10:01,7133.95,7134.68,7133.20,7134.68,17205,516,4623,
2011-09-29_10:02,7136.85,7139.68,7136.85,7139.68,18657,617,4799,
2011-09-29_10:03,7139.74,7143.82,7139.74,7143.06,17430,550,4329,
2011-09-29_10:04,7143.33,7145.70,7143.33,7143.57,14295,426,3861,
2011-09-29_10:05,7146.18,7146.18,7144.21,7144.23,13589,433,3793,
2011-09-29_10:06,7142.62,7143.24,7142.28,7143.24,13474,341,3413,
2011-09-29_10:07,7144.99,7144.99,7140.87,7140.87,11472,327,3087,
2011-09-29_10:08,7144.28,7144.28,7140.89,7141.08,11426,374,3277,
2011-09-29_10:09,7140.41,7140.41,7139.40,7140.19,11816,366,2877,
2011-09-29_10:10,7139.86,7139.86,7138.50,7139.58,10900,273,2599,
2011-09-29_10:11,7138.47,7141.64,7138.47,7141.47,9954,245,2633,
2011-09-29_10:12,7141.01,7141.01,7140.03,7140.17,9768,234,2248,
2011-09-29_10:13,7142.70,7142.70,7140.25,7141.18,8294,252,2277,
2011-09-29_10:14,7140.69,7143.87,7140.01,7143.87,8643,236,2228,
2011-09-29_10:15,7141.96,7145.24,7141.75,7145.24,8724,230,2383,
2011-09-29_10:16,7142.34,7146.47,7141.36,7146.47,9239,250,2364,
2011-09-29_10:17,7147.04,7155.21,7147.04,7155.21,22183,561,4677,
2011-09-29_10:18,7163.96,7175.26,7163.96,7175.26,32631,883,7134,
2011-09-29_10:19,7175.65,7181.84,7175.65,7180.81,24023,675,6196,
2011-09-29_10:20,7181.91,7182.59,7180.21,7182.59,23583,638,5431,
2011-09-29_10:21,7181.12,7181.12,7178.87,7180.11,19205,561,4846,
2011-09-29_10:22,7177.47,7177.92,7175.17,7175.17,15285,419,3786,
2011-09-29_10:23,7174.57,7176.83,7173.20,7173.20,11987,340,3332,
2011-09-29_10:24,7173.77,7174.44,7173.22,7174.05,11583,337,3295,
2011-09-29_10:25,7172.03,7173.68,7171.90,7171.90,10692,269,2717,
2011-09-29_10:26,7172.20,7174.52,7171.42,7174.52,10995,266,2744,
2011-09-29_10:27,7173.42,7176.01,7172.68,7175.87,11869,289,2924,
2011-09-29_10:28,7173.10,7174.10,7172.87,7173.81,12078,285,3010,
2011-09-29_10:29,7172.30,7173.09,7171.15,7173.09,11656,299,2951,
2011-09-29_10:30,7169.89,7174.10,7169.89,7174.10,10146,277,2709,
2011-09-29_10:31,7172.28,7172.28,7168.11,7169.47,8894,227,2403,
2011-09-29_10:32,7169.98,7169.98,7168.66,7169.84,10282,265,2524,
2011-09-29_10:33,7169.47,7169.47,7166.12,7168.11,8378,244,2433,
2011-09-29_10:34,7168.00,7168.96,7168.00,7168.96,11381,317,2550,
2011-09-29_10:35,7168.94,7168.94,7164.20,7164.74,10276,284,2457,
2011-09-29_10:36,7164.67,7166.65,7163.93,7166.65,8129,235,2509,
2011-09-29_10:37,7167.75,7172.40,7167.75,7172.26,12204,302,2819,
2011-09-29_10:38,7176.20,7179.23,7174.62,7179.23,12528,311,2913,
2011-09-29_10:39,7177.75,7181.85,7177.75,7178.77,12880,316,3495,
2011-09-29_10:40,7181.86,7184.30,7181.86,7183.76,13064,350,3583,
2011-09-29_10:41,7184.76,7185.90,7184.76,7185.90,14011,330,3490,
2011-09-29_10:42,7186.46,7186.46,7184.86,7186.18,14607,319,3233,
2011-09-29_10:43,7186.15,7187.11,7185.48,7185.48,11831,293,2951,
2011-09-29_10:44,7186.34,7186.34,7183.99,7184.66,13774,345,3083,
2011-09-29_10:45,7182.87,7182.99,7181.46,7182.99,10087,266,2822,
2011-09-29_10:46,7182.08,7182.08,7180.79,7180.79,8387,235,2372,
2011-09-29_10:47,7182.75,7183.71,7180.40,7180.93,9361,244,2499,
2011-09-29_10:48,7181.24,7182.34,7181.07,7181.07,8834,226,2195,
2011-09-29_10:49,7182.90,7183.58,7182.79,7183.12,10431,228,2231,
2011-09-29_10:50,7183.29,7183.29,7182.26,7182.90,7446,166,2010,
2011-09-29_10:51,7183.83,7184.07,7181.62,7184.07,7282,195,2215,
2011-09-29_10:52,7183.13,7184.51,7183.13,7183.60,8165,174,2114,
2011-09-29_10:53,7182.75,7185.25,7182.75,7184.36,6446,160,1776,
2011-09-29_10:54,7183.21,7184.21,7181.65,7184.21,8344,195,2204,
2011-09-29_10:55,7182.35,7183.10,7180.89,7180.89,9067,207,2313,
2011-09-29_10:56,7180.38,7180.38,7174.93,7174.93,10765,299,2719,
2011-09-29_10:57,7174.81,7175.53,7172.62,7173.18,11984,311,3015,
2011-09-29_10:58,7172.45,7172.45,7167.63,7169.47,13057,302,2843,
2011-09-29_10:59,7167.41,7167.41,7164.09,7164.09,11135,333,2809,
2011-09-29_11:00,7163.01,7163.36,7161.68,7162.39,10155,283,2681,
2011-09-29_11:01,7161.62,7161.70,7158.43,7158.43,10029,321,2849,
2011-09-29_11:02,7159.50,7159.73,7158.39,7159.73,8853,259,2418,
2011-09-29_11:03,7158.04,7159.63,7157.94,7157.94,8215,258,2298,
2011-09-29_11:04,7157.53,7158.51,7157.53,7158.24,6724,207,2024,
2011-09-29_11:05,7158.32,7159.58,7158.31,7159.58,7428,189,1949,
2011-09-29_11:06,7158.00,7158.00,7155.12,7156.61,6061,173,1807,
2011-09-29_11:07,7157.23,7160.38,7157.23,7160.38,5539,162,1724,
2011-09-29_11:08,7159.93,7162.10,7159.93,7160.10,5262,167,1540,
2011-09-29_11:09,7160.51,7162.62,7160.51,7161.90,5204,152,1538,
2011-09-29_11:10,7160.08,7162.37,7159.52,7162.37,6046,151,1642,
2011-09-29_11:11,7161.84,7163.68,7161.79,7161.79,6773,167,1708,
2011-09-29_11:12,7163.35,7164.08,7160.52,7160.52,4962,173,1590,
2011-09-29_11:13,7161.97,7162.06,7160.35,7162.06,4926,169,1384,
2011-09-29_11:14,7159.70,7163.23,7159.70,7163.23,6150,197,1648,
2011-09-29_11:15,7164.08,7164.69,7163.33,7164.45,5235,144,1465,
2011-09-29_11:16,7164.68,7165.86,7164.48,7164.48,4610,119,1450,
2011-09-29_11:17,7164.95,7164.95,7161.51,7161.71,5374,163,1669,
2011-09-29_11:18,7164.02,7165.47,7163.93,7165.47,5208,147,1680,
2011-09-29_11:19,7166.45,7166.45,7165.36,7165.36,5257,143,1607,
2011-09-29_11:20,7167.11,7167.11,7164.81,7164.81,4318,138,1445,
2011-09-29_11:21,7164.35,7166.30,7164.35,7166.30,4595,116,1453,
2011-09-29_11:22,7164.13,7166.04,7164.13,7166.04,4183,102,1353,
2011-09-29_11:23,7164.28,7164.28,7162.99,7164.06,5983,166,1648,
2011-09-29_11:24,7163.61,7164.49,7160.16,7160.16,6357,159,1508,
2011-09-29_11:25,7161.01,7161.12,7160.21,7161.12,5819,171,1757,
2011-09-29_11:26,7161.44,7161.44,7157.04,7159.23,7129,213,1918,
2011-09-29_11:27,7159.26,7159.26,7157.69,7159.18,5226,159,1705,
2011-09-29_11:28,7157.86,7157.86,7156.36,7157.30,6162,172,1749,
2011-09-29_11:29,7158.14,7158.14,7153.67,7153.67,7856,290,2121,
2011-09-29_11:30,7154.93,7155.26,7154.33,7154.33,7301,228,1910,
2011-09-29_11:31,7153.26,7153.26,7151.17,7151.17,7743,245,2150,
2011-09-29_11:32,7153.18,7155.43,7153.18,7153.26,8003,224,2312,
2011-09-29_11:33,7152.63,7153.80,7151.86,7153.80,5986,201,1913,
2011-09-29_11:34,7154.18,7155.94,7154.18,7155.94,7755,264,2302,
2011-09-29_11:35,7156.22,7157.20,7154.96,7154.96,8300,267,2233,
2011-09-29_11:36,7156.19,7156.86,7155.35,7155.35,5664,181,1722,
2011-09-29_11:37,7158.06,7165.03,7158.06,7165.03,9163,241,2244,
2011-09-29_11:38,7167.92,7168.33,7167.92,7168.33,9942,304,2497,
2011-09-29_11:39,7171.08,7171.50,7170.50,7170.86,8004,264,2072,
2011-09-29_11:40,7170.18,7170.30,7169.39,7169.94,6523,187,1568,
2011-09-29_11:41,7170.66,7170.66,7169.40,7169.40,6901,204,1679,
2011-09-29_11:42,7169.36,7172.67,7169.36,7171.99,5323,160,1525,
2011-09-29_11:43,7171.88,7173.85,7171.46,7173.85,5525,218,1650,
2011-09-29_11:44,7172.59,7173.09,7171.53,7172.57,5673,169,1497,
2011-09-29_11:45,7172.24,7173.55,7172.24,7173.34,5076,125,1398,
2011-09-29_11:46,7172.78,7172.80,7170.98,7172.80,5878,128,1410,
2011-09-29_11:47,7173.93,7173.93,7173.09,7173.34,5348,131,1432,
2011-09-29_11:48,7171.87,7177.46,7171.87,7176.95,6396,175,1722,
2011-09-29_11:49,7175.92,7175.92,7175.06,7175.06,6843,183,1602,
2011-09-29_11:50,7175.03,7177.47,7175.03,7177.47,4958,140,1559,
2011-09-29_11:51,7176.53,7179.37,7176.53,7176.89,5173,149,1656,
2011-09-29_11:52,7175.24,7177.65,7175.24,7177.65,7465,237,2057,
2011-09-29_11:53,7180.01,7182.45,7179.69,7182.45,8096,289,2323,
2011-09-29_11:54,7182.28,7182.56,7181.57,7182.06,7879,218,1997,
2011-09-29_11:55,7180.65,7183.90,7180.65,7183.56,10057,273,2375,
2011-09-29_11:56,7182.71,7183.89,7180.88,7180.88,7965,199,1988,
2011-09-29_11:57,7180.33,7182.06,7179.42,7179.42,6706,177,1930,
2011-09-29_11:58,7175.95,7179.11,7175.95,7177.02,6651,162,1818,
2011-09-29_11:59,7179.80,7179.80,7176.92,7176.92,5872,195,1652,
2011-09-29_12:00,7175.54,7176.69,7175.14,7175.14,5357,159,1547,
2011-09-29_12:01,7175.93,7178.85,7175.93,7178.85,8769,223,2204,
2011-09-29_12:02,7179.03,7182.06,7179.03,7180.90,7761,205,2073,
2011-09-29_12:03,7182.42,7182.42,7179.93,7181.49,6652,164,1939,
2011-09-29_12:04,7180.31,7180.50,7178.60,7178.60,8415,211,2172,
2011-09-29_12:05,7181.28,7182.94,7181.28,7182.63,8353,215,2125,
2011-09-29_12:06,7182.47,7184.57,7182.47,7182.97,8933,222,2277,
2011-09-29_12:07,7182.65,7184.63,7181.92,7181.92,8989,235,2366,
2011-09-29_12:08,7181.39,7181.39,7180.26,7180.35,7452,227,2108,
2011-09-29_12:09,7181.05,7181.05,7179.87,7179.87,11325,272,2453,
2011-09-29_12:10,7180.95,7181.61,7178.43,7181.61,11521,259,2727,
2011-09-29_12:11,7181.48,7185.18,7181.48,7184.22,8785,237,2270,
2011-09-29_12:12,7185.26,7187.08,7185.26,7187.08,8527,203,2249,
2011-09-29_12:13,7186.51,7187.09,7185.45,7185.55,8618,200,2158,
2011-09-29_12:14,7186.74,7186.76,7186.08,7186.43,13168,316,2980,
2011-09-29_12:15,7188.47,7188.47,7186.71,7186.74,9064,232,2266,
2011-09-29_12:16,7186.67,7187.56,7186.30,7187.56,9124,236,2545,
2011-09-29_12:17,7188.64,7190.45,7188.64,7190.45,11845,307,2950,
2011-09-29_12:18,7190.91,7192.00,7190.03,7190.33,9872,251,2427,
2011-09-29_12:19,7190.66,7190.88,7189.83,7189.83,12597,287,2933,
2011-09-29_12:20,7190.09,7193.55,7190.09,7191.96,10188,239,2477,
2011-09-29_12:21,7191.49,7192.35,7191.49,7191.93,11259,275,2646,
2011-09-29_12:22,7192.22,7194.58,7192.22,7193.73,11781,240,2726,
2011-09-29_12:23,7194.57,7195.62,7194.32,7195.62,13641,359,3157,
2011-09-29_12:24,7194.45,7199.17,7194.45,7197.47,12715,354,3169,
2011-09-29_12:25,7199.48,7200.04,7199.29,7199.29,12892,353,3215,
2011-09-29_12:26,7198.06,7200.52,7198.06,7200.48,11911,325,2995,
2011-09-29_12:27,7199.17,7202.23,7199.17,7201.08,11153,296,2921,
2011-09-29_12:28,7201.82,7203.43,7201.82,7203.33,10954,293,2879,
2011-09-29_12:29,7203.39,7204.62,7203.39,7203.40,12332,354,2981,
2011-09-29_12:30,7203.32,7206.56,7203.32,7206.56,13778,373,3260,
2011-09-29_12:31,7205.16,7205.16,7204.31,7204.31,11410,310,3166,
2011-09-29_12:32,7207.14,7207.14,7205.43,7205.43,11645,259,3007,
2011-09-29_12:33,7205.73,7206.51,7204.97,7206.29,10892,267,3111,
2011-09-29_12:34,7206.23,7206.23,7204.47,7205.66,10685,277,2918,
2011-09-29_12:35,7206.98,7206.98,7205.90,7205.90,9482,235,2876,
2011-09-29_12:36,7206.92,7206.92,7204.99,7205.61,9197,207,2486,
2011-09-29_12:37,7205.51,7205.51,7199.33,7199.33,12083,283,2882,
2011-09-29_12:38,7199.13,7199.13,7198.18,7198.18,11939,303,3060,
2011-09-29_12:39,7196.43,7196.43,7193.04,7193.04,11566,297,2917,
2011-09-29_12:40,7193.99,7193.99,7190.09,7190.09,10240,252,2518,
2011-09-29_12:41,7189.78,7189.78,7188.85,7189.74,8525,216,2410,
2011-09-29_12:42,7191.36,7191.36,7189.26,7189.26,7770,178,2158,
2011-09-29_12:43,7189.53,7191.25,7189.24,7191.25,7116,159,1879,
2011-09-29_12:44,7189.69,7189.69,7186.80,7186.80,7870,200,2017,
2011-09-29_12:45,7187.48,7188.99,7187.48,7188.99,7150,159,1867,
2011-09-29_12:46,7189.96,7190.21,7188.98,7190.21,8804,194,2145,
2011-09-29_12:47,7191.08,7195.58,7191.08,7192.70,9016,225,2367,
2011-09-29_12:48,7193.56,7196.08,7193.56,7195.88,6525,171,2070,
2011-09-29_12:49,7198.20,7198.20,7196.86,7197.46,9020,238,2326,
2011-09-29_12:50,7198.89,7200.83,7198.89,7200.83,8284,231,2394,
2011-09-29_12:51,7200.72,7202.33,7200.06,7200.06,9893,239,2616,
2011-09-29_12:52,7199.91,7202.86,7199.91,7202.65,12608,367,3259,
2011-09-29_12:53,7202.92,7207.23,7202.92,7207.23,12138,346,3341,
2011-09-29_12:54,7205.95,7209.46,7205.95,7208.46,13145,362,3443,
2011-09-29_12:55,7210.76,7210.76,7209.42,7210.39,11057,315,3274,
2011-09-29_12:56,7212.17,7213.48,7212.05,7212.05,14276,307,3145,
2011-09-29_12:57,7210.93,7210.93,7209.56,7209.57,11316,272,2967,
2011-09-29_12:58,7209.51,7210.74,7208.98,7210.31,11596,354,3059,
2011-09-29_12:59,7210.44,7213.20,7210.44,7213.20,14613,349,3296,
2011-09-29_13:00,7213.42,7214.44,7213.42,7214.03,13327,341,3214,
2011-09-29_13:01,7214.02,7216.21,7214.02,7216.21,15392,395,4033,
2011-09-29_13:02,7216.48,7218.05,7216.08,7218.05,15358,395,3704,
2011-09-29_13:03,7218.57,7218.57,7217.09,7217.68,16795,394,4054,
2011-09-29_13:04,7217.99,7218.33,7217.89,7218.19,15766,393,4075,
2011-09-29_13:05,7216.75,7217.87,7216.42,7217.87,12338,282,3223,
2011-09-29_13:06,7218.44,7218.44,7215.45,7217.40,14370,348,3468,
2011-09-29_13:07,7214.64,7215.27,7213.99,7215.27,12837,387,3393,
2011-09-29_13:08,7215.39,7215.39,7212.42,7214.08,13113,349,3263,
2011-09-29_13:09,7211.70,7211.70,7209.67,7209.67,12399,376,3393,
2011-09-29_13:10,7208.73,7209.97,7208.72,7209.62,15144,399,3556,
2011-09-29_13:11,7207.46,7208.69,7206.69,7206.69,13421,372,3362,
2011-09-29_13:12,7206.98,7206.98,7203.77,7203.77,12390,319,3122,
2011-09-29_13:13,7205.50,7205.50,7203.49,7205.13,11035,306,3156,
2011-09-29_13:14,7204.21,7205.07,7203.54,7205.07,11910,353,3117,
2011-09-29_13:15,7205.55,7206.43,7203.55,7206.43,11991,271,3112,
2011-09-29_13:16,7204.47,7205.46,7204.47,7205.46,13672,349,3214,
2011-09-29_13:17,7203.16,7203.16,7201.66,7202.95,11836,343,3153,
2011-09-29_13:18,7201.07,7201.07,7198.88,7199.91,14527,424,3539,
2011-09-29_13:19,7196.49,7198.30,7195.60,7198.30,14072,373,3407,
2011-09-29_13:20,7195.40,7196.36,7195.40,7195.40,14332,395,3559,
2011-09-29_13:21,7195.38,7195.38,7193.03,7193.03,13376,391,3496,
2011-09-29_13:22,7192.08,7192.08,7191.30,7191.30,17675,492,4148,
2011-09-29_13:23,7191.97,7193.93,7191.97,7192.40,17281,591,4442,
2011-09-29_13:24,7193.61,7194.83,7192.38,7194.83,20741,492,4438,
2011-09-29_13:25,7192.19,7192.99,7192.19,7192.40,18718,459,4481,
2011-09-29_13:26,7192.40,7192.40,7192.40,7192.40,0,0,0,
2011-09-29_13:27,7192.40,7192.40,7192.40,7192.40,0,0,0,
2011-09-29_13:28,7192.40,7192.40,7192.40,7192.40,0,0,0,
2011-09-29_13:29,7192.40,7192.40,7192.40,7192.40,0,0,0,
2011-09-29_13:30,7192.40,7192.40,7182.61,7182.61,155321,5251,30094,
2011-09-30_09:01,7222.16,7222.16,7211.25,7211.25,67634,2407,17743,
2011-09-30_09:02,7204.91,7207.71,7204.91,7207.71,26387,975,7704,
2011-09-30_09:03,7210.39,7217.57,7210.39,7217.57,25427,923,7046,
2011-09-30_09:04,7222.30,7229.35,7222.30,7229.35,31811,1041,8025,
2011-09-30_09:05,7232.84,7238.63,7232.84,7238.63,35903,1046,8084,
2011-09-30_09:06,7242.27,7245.43,7242.27,7245.43,41902,1209,9202,
2011-09-30_09:07,7245.18,7246.12,7243.03,7243.03,43589,1061,8886,
2011-09-30_09:08,7241.58,7241.58,7239.27,7240.07,37806,892,7965,
2011-09-30_09:09,7240.11,7243.98,7240.11,7243.98,36144,777,6854,
2011-09-30_09:10,7246.12,7249.43,7246.12,7249.43,25013,627,5732,
2011-09-30_09:11,7247.80,7249.07,7247.07,7249.07,26960,741,5919,
2011-09-30_09:12,7245.25,7245.25,7239.98,7239.98,28927,707,5962,
2011-09-30_09:13,7237.37,7238.36,7236.98,7238.36,24163,663,5815,
2011-09-30_09:14,7239.13,7239.13,7237.44,7237.44,26402,726,5969,
2011-09-30_09:15,7237.14,7237.14,7232.12,7232.12,26591,718,6036,
2011-09-30_09:16,7230.07,7230.07,7222.27,7223.27,30359,812,6339,
2011-09-30_09:17,7221.57,7224.02,7221.32,7224.02,23198,569,5330,
2011-09-30_09:18,7222.68,7224.14,7222.14,7224.14,17271,441,4363,
2011-09-30_09:19,7225.86,7233.04,7225.86,7233.04,16109,462,4243,
2011-09-30_09:20,7235.87,7238.95,7235.84,7238.95,15748,455,4302,
2011-09-30_09:21,7241.05,7244.91,7241.05,7244.90,20344,589,4805,
2011-09-30_09:22,7244.90,7248.59,7244.90,7248.23,19786,606,5168,
2011-09-30_09:23,7249.07,7251.76,7249.07,7251.13,21281,551,5179,
2011-09-30_09:24,7251.87,7251.87,7246.68,7246.68,27638,749,5944,
2011-09-30_09:25,7244.98,7244.98,7239.02,7239.02,23660,663,5481,
2011-09-30_09:26,7235.83,7235.83,7234.75,7234.75,18082,559,4833,
2011-09-30_09:27,7233.74,7235.23,7233.74,7235.23,18928,549,4481,
2011-09-30_09:28,7234.58,7235.39,7233.73,7235.39,18500,508,3997,
2011-09-30_09:29,7234.86,7238.80,7234.86,7238.80,20848,542,4413,
2011-09-30_09:30,7241.32,7246.02,7241.32,7246.02,21178,480,4544,
2011-09-30_09:31,7248.88,7248.88,7246.03,7246.03,23188,545,5321,
2011-09-30_09:32,7245.85,7245.85,7244.62,7244.62,21587,479,4681,
2011-09-30_09:33,7243.73,7243.91,7241.95,7243.91,19896,495,4506,
2011-09-30_09:34,7243.20,7243.20,7241.42,7241.81,18352,466,4081,
2011-09-30_09:35,7240.05,7240.72,7239.95,7239.95,17819,446,4106,
2011-09-30_09:36,7237.88,7237.88,7230.65,7230.65,27372,622,5684,
2011-09-30_09:37,7225.58,7225.58,7222.30,7223.74,25154,569,5570,
2011-09-30_09:38,7221.41,7221.69,7219.10,7221.69,17864,477,4335,
2011-09-30_09:39,7222.47,7222.47,7218.22,7218.22,20114,486,4432,
2011-09-30_09:40,7214.13,7214.13,7205.26,7205.26,30356,794,6975,
2011-09-30_09:41,7203.82,7203.82,7201.92,7201.92,20048,512,5181,
2011-09-30_09:42,7205.01,7206.38,7203.17,7206.38,19231,525,4445,
2011-09-30_09:43,7206.58,7209.15,7206.58,7209.15,17726,394,3829,
2011-09-30_09:44,7208.50,7212.00,7208.50,7210.32,12255,320,3004,
2011-09-30_09:45,7210.96,7210.96,7207.43,7210.96,12570,329,3279,
2011-09-30_09:46,7210.40,7212.92,7210.40,7210.70,11182,246,2958,
2011-09-30_09:47,7213.61,7215.96,7213.61,7215.96,10766,272,2834,
2011-09-30_09:48,7217.13,7221.60,7217.13,7221.60,11323,293,2833,
2011-09-30_09:49,7222.14,7224.34,7222.14,7224.34,11195,303,2798,
2011-09-30_09:50,7222.94,7223.82,7222.94,7223.69,10617,269,2714,
2011-09-30_09:51,7221.54,7221.54,7218.42,7219.55,13362,319,3737,
2011-09-30_09:52,7217.89,7218.77,7217.82,7217.82,9680,260,2583,
2011-09-30_09:53,7218.94,7219.34,7218.84,7218.84,9410,286,2335,
2011-09-30_09:54,7218.89,7218.89,7211.46,7211.46,12352,327,2823,
2011-09-30_09:55,7207.00,7207.00,7199.69,7199.69,22019,628,5530,
2011-09-30_09:56,7195.65,7196.83,7195.65,7196.40,18002,460,4109,
2011-09-30_09:57,7195.24,7197.21,7194.27,7197.21,16876,398,3917,
2011-09-30_09:58,7195.59,7196.15,7195.50,7196.15,12958,322,3176,
2011-09-30_09:59,7197.87,7198.98,7197.09,7198.98,11106,261,2656,
2011-09-30_10:00,7198.00,7201.01,7198.00,7200.71,8840,201,2336,
2011-09-30_10:01,7198.57,7199.26,7198.45,7198.45,10768,257,2608,
2011-09-30_10:02,7194.86,7194.86,7191.34,7191.34,11765,299,3481,
2011-09-30_10:03,7192.02,7192.92,7192.02,7192.92,9390,258,2437,
2011-09-30_10:04,7193.35,7195.90,7193.35,7195.85,8668,258,2348,
2011-09-30_10:05,7197.12,7199.05,7197.12,7198.90,8260,191,1956,
2011-09-30_10:06,7197.03,7199.98,7197.03,7199.98,7423,186,1929,
2011-09-30_10:07,7201.05,7201.39,7200.76,7200.76,9269,217,2029,
2011-09-30_10:08,7203.88,7206.15,7203.88,7206.15,8470,208,2012,
2011-09-30_10:09,7203.07,7203.07,7200.48,7201.08,12122,311,3328,
2011-09-30_10:10,7201.68,7201.68,7200.10,7200.78,6867,172,1824,
2011-09-30_10:11,7202.09,7202.09,7200.64,7200.64,7423,196,2095,
2011-09-30_10:12,7200.28,7200.28,7197.09,7197.09,8615,210,2456,
2011-09-30_10:13,7197.66,7199.91,7197.66,7199.91,8326,218,2079,
2011-09-30_10:14,7200.08,7200.48,7199.17,7200.48,7723,179,1952,
2011-09-30_10:15,7200.41,7201.27,7200.41,7200.43,7188,193,1991,
2011-09-30_10:16,7200.57,7201.19,7200.57,7201.11,8105,255,2070,
2011-09-30_10:17,7198.48,7198.48,7196.68,7197.67,8955,260,2575,
2011-09-30_10:18,7197.33,7197.33,7194.23,7194.23,11350,271,2585,
2011-09-30_10:19,7195.82,7195.82,7191.91,7191.91,9375,240,2305,
2011-09-30_10:20,7192.54,7193.48,7192.42,7193.20,9243,238,2206,
2011-09-30_10:21,7193.12,7193.12,7189.52,7189.52,8585,253,2600,
2011-09-30_10:22,7189.11,7189.11,7186.04,7186.27,12491,312,3216,
2011-09-30_10:23,7188.02,7188.02,7186.00,7186.08,11097,283,2579,
2011-09-30_10:24,7185.77,7185.96,7184.16,7184.16,9606,288,2381,
2011-09-30_10:25,7185.63,7188.46,7185.63,7188.12,8916,288,2436,
2011-09-30_10:26,7188.65,7191.41,7188.65,7189.63,7901,220,2136,
2011-09-30_10:27,7189.39,7189.39,7188.80,7189.22,7016,200,1956,
2011-09-30_10:28,7190.49,7190.49,7189.09,7189.94,6749,210,1983,
2011-09-30_10:29,7189.90,7194.12,7189.90,7191.31,7039,204,1834,
2011-09-30_10:30,7192.23,7193.88,7192.23,7193.88,6483,203,1884,
2011-09-30_10:31,7194.35,7197.26,7194.35,7196.38,7649,227,2132,
2011-09-30_10:32,7196.14,7198.85,7196.14,7197.19,7443,185,1945,
2011-09-30_10:33,7198.99,7201.26,7198.99,7200.48,8243,215,2266,
2011-09-30_10:34,7201.35,7203.32,7201.35,7203.32,8121,213,2057,
2011-09-30_10:35,7205.91,7207.25,7205.84,7207.25,8286,196,1991,
2011-09-30_10:36,7206.83,7211.64,7206.83,7209.85,9115,247,2267,
2011-09-30_10:37,7208.06,7210.46,7208.06,7208.49,8513,261,2574,
2011-09-30_10:38,7210.61,7211.22,7208.75,7208.75,8916,235,2372,
2011-09-30_10:39,7210.99,7211.86,7209.81,7211.76,8764,251,2399,
2011-09-30_10:40,7210.76,7210.76,7208.17,7208.40,9640,274,3241,
2011-09-30_10:41,7210.38,7210.97,7209.81,7209.81,7599,205,2039,
2011-09-30_10:42,7208.76,7208.76,7207.47,7208.06,6103,163,1797,
2011-09-30_10:43,7205.70,7205.70,7202.93,7202.93,8953,253,2992,
2011-09-30_10:44,7202.59,7204.86,7202.10,7202.10,6219,179,1976,
2011-09-30_10:45,7202.20,7205.87,7202.20,7205.68,5415,136,1638,
2011-09-30_10:46,7203.28,7206.79,7203.28,7205.54,4896,133,1610,
2011-09-30_10:47,7204.68,7204.92,7204.52,7204.92,6012,146,1725,
2011-09-30_10:48,7205.30,7205.30,7200.42,7200.55,7008,178,2071,
2011-09-30_10:49,7199.82,7199.82,7199.48,7199.48,8056,235,2748,
2011-09-30_10:50,7196.25,7196.25,7194.35,7195.57,10575,246,2536,
2011-09-30_10:51,7193.00,7193.00,7189.25,7192.10,10569,285,2865,
2011-09-30_10:52,7192.13,7193.97,7192.13,7192.43,9075,250,2197,
2011-09-30_10:53,7193.54,7194.71,7192.51,7192.80,7232,197,1799,
2011-09-30_10:54,7193.19,7193.19,7188.43,7188.43,8869,263,2333,
2011-09-30_10:55,7187.28,7190.46,7187.28,7187.66,9197,293,2692,
2011-09-30_10:56,7185.79,7185.79,7184.57,7184.57,10284,289,2788,
2011-09-30_10:57,7185.37,7185.37,7183.61,7183.75,7350,205,2068,
2011-09-30_10:58,7181.19,7182.72,7181.19,7182.72,9928,254,2512,
2011-09-30_10:59,7182.90,7183.57,7181.88,7183.26,10128,256,2666,
2011-09-30_11:00,7184.11,7186.80,7184.11,7184.60,9353,215,2355,
2011-09-30_11:01,7186.08,7187.25,7186.08,7187.17,8427,182,1961,
2011-09-30_11:02,7188.65,7189.01,7188.65,7188.91,6500,184,1808,
2011-09-30_11:03,7190.54,7190.54,7184.30,7184.30,7389,230,2149,
2011-09-30_11:04,7186.18,7187.17,7185.00,7185.00,7831,172,1691,
2011-09-30_11:05,7181.66,7182.02,7179.85,7181.76,10822,253,2424,
2011-09-30_11:06,7181.97,7181.97,7174.81,7174.81,13930,357,3890,
2011-09-30_11:07,7175.49,7175.49,7173.14,7173.55,11131,278,2869,
2011-09-30_11:08,7173.52,7173.52,7171.90,7171.90,13371,306,2794,
2011-09-30_11:09,7173.42,7173.42,7171.84,7171.94,9937,260,2526,
2011-09-30_11:10,7173.30,7176.10,7173.30,7175.31,10271,228,2246,
2011-09-30_11:11,7173.63,7177.01,7173.63,7177.01,7648,179,2024,
2011-09-30_11:12,7178.54,7179.90,7178.54,7179.90,7621,176,1877,
2011-09-30_11:13,7179.24,7180.60,7179.08,7180.60,6744,176,1778,
2011-09-30_11:14,7179.46,7182.04,7179.46,7180.84,5268,120,1388,
2011-09-30_11:15,7182.27,7182.65,7181.60,7182.65,4765,130,1488,
2011-09-30_11:16,7182.76,7183.42,7181.53,7181.53,3991,112,1307,
2011-09-30_11:17,7175.10,7175.10,7171.76,7171.76,9770,282,2828,
2011-09-30_11:18,7172.00,7173.29,7171.73,7173.29,8265,220,2306,
2011-09-30_11:19,7171.87,7171.87,7168.68,7171.24,6641,188,1962,
2011-09-30_11:20,7170.06,7175.19,7170.06,7171.57,7240,180,2124,
2011-09-30_11:21,7173.33,7173.60,7171.82,7171.82,6178,160,1823,
2011-09-30_11:22,7173.41,7174.43,7171.54,7171.54,5310,148,1741,
2011-09-30_11:23,7173.46,7173.69,7172.82,7173.69,6529,158,1539,
2011-09-30_11:24,7175.41,7175.99,7175.41,7175.99,5682,157,1611,
2011-09-30_11:25,7176.27,7177.99,7176.27,7177.32,4710,139,1466,
2011-09-30_11:26,7175.99,7176.39,7175.85,7176.20,5638,152,1696,
2011-09-30_11:27,7179.25,7181.59,7177.94,7181.59,4717,134,1367,
2011-09-30_11:28,7181.62,7181.62,7179.47,7179.47,5318,155,1641,
2011-09-30_11:29,7183.68,7183.68,7181.19,7181.19,5369,136,1490,
2011-09-30_11:30,7181.18,7186.12,7181.18,7186.12,6465,191,1827,
2011-09-30_11:31,7187.20,7188.48,7187.20,7188.15,6270,182,1619,
2011-09-30_11:32,7185.85,7188.07,7185.85,7187.37,7442,174,1819,
2011-09-30_11:33,7191.78,7192.15,7190.82,7190.83,6219,210,1819,
2011-09-30_11:34,7192.45,7194.73,7192.45,7192.87,7003,203,1821,
2011-09-30_11:35,7193.97,7195.07,7193.41,7194.66,6622,194,1957,
2011-09-30_11:36,7194.45,7194.50,7193.46,7193.46,5896,176,1715,
2011-09-30_11:37,7193.39,7193.39,7186.21,7186.21,9611,289,2694,
2011-09-30_11:38,7184.08,7184.08,7182.30,7183.43,9260,276,2577,
2011-09-30_11:39,7180.12,7180.80,7178.38,7178.84,5595,176,1821,
2011-09-30_11:40,7180.03,7180.79,7177.44,7177.52,5193,157,1817,
2011-09-30_11:41,7179.03,7179.74,7177.21,7179.30,6168,157,1583,
2011-09-30_11:42,7176.78,7176.78,7173.89,7174.14,8486,235,2360,
2011-09-30_11:43,7175.33,7175.33,7171.89,7171.89,7272,183,2015,
2011-09-30_11:44,7173.09,7174.45,7172.20,7172.20,7200,197,2013,
2011-09-30_11:45,7172.58,7175.39,7171.85,7172.00,5587,123,1536,
2011-09-30_11:46,7172.30,7174.86,7172.30,7174.29,5806,163,1768,
2011-09-30_11:47,7173.28,7174.86,7173.28,7174.86,4507,125,1345,
2011-09-30_11:48,7172.99,7175.68,7171.18,7171.18,5558,140,1380,
2011-09-30_11:49,7172.60,7172.60,7171.27,7171.49,6028,170,1772,
2011-09-30_11:50,7173.15,7173.15,7171.22,7171.38,5222,161,1749,
2011-09-30_11:51,7171.89,7172.19,7171.46,7172.19,5777,136,1542,
2011-09-30_11:52,7171.48,7171.48,7169.55,7169.55,7010,191,1861,
2011-09-30_11:53,7169.46,7170.02,7167.97,7169.77,8343,228,2264,
2011-09-30_11:54,7170.25,7170.99,7170.25,7170.99,6743,191,1791,
2011-09-30_11:55,7168.44,7168.74,7168.12,7168.12,7118,198,1783,
2011-09-30_11:56,7167.59,7169.72,7167.59,7169.60,6171,163,1550,
2011-09-30_11:57,7169.08,7169.08,7168.20,7168.94,6569,175,1800,
2011-09-30_11:58,7168.70,7170.46,7168.70,7170.07,5480,186,1527,
2011-09-30_11:59,7169.42,7170.21,7169.42,7170.01,4975,146,1591,
2011-09-30_12:00,7168.30,7171.55,7168.30,7170.44,5285,136,1677,
2011-09-30_12:01,7170.63,7172.99,7170.63,7172.72,5008,151,1565,
2011-09-30_12:02,7171.96,7173.12,7171.96,7172.97,5152,142,1570,
2011-09-30_12:03,7173.82,7173.82,7168.15,7168.15,6629,188,1928,
2011-09-30_12:04,7168.29,7168.29,7165.38,7165.73,6255,193,1834,
2011-09-30_12:05,7165.49,7166.60,7163.75,7163.97,6758,253,1971,
2011-09-30_12:06,7164.53,7166.08,7164.53,7165.00,7022,198,1936,
2011-09-30_12:07,7164.00,7165.66,7164.00,7165.66,6053,154,1614,
2011-09-30_12:08,7164.87,7167.99,7164.87,7167.99,5468,156,1594,
2011-09-30_12:09,7165.83,7168.16,7165.83,7168.16,4799,166,1597,
2011-09-30_12:10,7166.10,7169.23,7166.10,7169.23,4757,132,1570,
2011-09-30_12:11,7168.67,7170.10,7168.67,7170.08,4906,140,1590,
2011-09-30_12:12,7168.88,7172.25,7168.88,7171.00,4540,132,1415,
2011-09-30_12:13,7170.74,7173.56,7170.53,7173.19,6158,220,1857,
2011-09-30_12:14,7174.21,7175.88,7174.21,7175.88,5475,152,1683,
2011-09-30_12:15,7176.66,7179.15,7176.66,7178.61,6907,218,1854,
2011-09-30_12:16,7178.39,7181.37,7178.39,7181.37,7352,219,1995,
2011-09-30_12:17,7181.60,7182.22,7177.32,7182.22,7165,225,1957,
2011-09-30_12:18,7181.30,7181.40,7180.06,7180.16,6722,217,1878,
2011-09-30_12:19,7179.65,7181.99,7179.56,7181.79,4975,165,1685,
2011-09-30_12:20,7183.32,7185.39,7182.68,7185.39,6836,200,1937,
2011-09-30_12:21,7183.96,7186.26,7183.96,7186.26,7909,272,2430,
2011-09-30_12:22,7186.66,7188.39,7186.66,7188.38,7759,226,2071,
2011-09-30_12:23,7189.87,7192.44,7189.87,7192.44,7930,220,2106,
2011-09-30_12:24,7191.58,7193.17,7191.58,7192.15,8525,241,2070,
2011-09-30_12:25,7192.04,7194.55,7192.04,7193.79,7686,238,2213,
2011-09-30_12:26,7192.78,7193.53,7189.88,7189.88,7057,206,2163,
2011-09-30_12:27,7190.78,7192.57,7190.78,7192.11,9002,227,2247,
2011-09-30_12:28,7188.92,7190.65,7188.92,7190.09,6386,186,1907,
2011-09-30_12:29,7188.18,7190.24,7187.13,7190.24,7002,163,1667,
2011-09-30_12:30,7190.33,7190.40,7189.88,7189.88,7168,180,1967,
2011-09-30_12:31,7189.67,7192.44,7189.10,7192.44,7275,170,1772,
2011-09-30_12:32,7193.30,7195.68,7192.04,7195.68,7128,210,1892,
2011-09-30_12:33,7193.81,7195.51,7193.81,7195.27,7343,167,1677,
2011-09-30_12:34,7193.86,7195.32,7189.07,7189.07,8925,239,2148,
2011-09-30_12:35,7188.58,7190.62,7188.58,7190.47,9018,247,2351,
2011-09-30_12:36,7190.66,7194.61,7190.66,7194.61,7416,177,1916,
2011-09-30_12:37,7192.61,7192.61,7191.14,7191.14,8066,243,2257,
2011-09-30_12:38,7190.86,7190.86,7188.46,7188.46,8013,201,2212,
2011-09-30_12:39,7189.21,7191.69,7188.10,7191.29,5646,146,1828,
2011-09-30_12:40,7192.30,7194.91,7191.31,7194.91,6536,202,1881,
2011-09-30_12:41,7193.93,7196.50,7193.69,7196.36,7777,238,2001,
2011-09-30_12:42,7194.77,7196.82,7194.77,7196.82,7349,220,2002,
2011-09-30_12:43,7196.91,7197.73,7196.84,7197.46,7400,217,2155,
2011-09-30_12:44,7195.58,7199.14,7195.58,7199.14,8061,235,2108,
2011-09-30_12:45,7197.18,7199.34,7197.18,7199.20,8624,228,2091,
2011-09-30_12:46,7197.42,7200.47,7197.42,7200.47,8310,220,2260,
2011-09-30_12:47,7197.59,7197.59,7193.75,7196.43,8269,247,2306,
2011-09-30_12:48,7197.05,7197.42,7196.93,7196.93,9442,232,2259,
2011-09-30_12:49,7197.62,7198.44,7196.02,7198.44,7931,222,2284,
2011-09-30_12:50,7197.26,7198.93,7197.26,7197.59,7083,187,1992,
2011-09-30_12:51,7200.00,7200.57,7200.00,7200.57,8511,272,2346,
2011-09-30_12:52,7201.04,7202.38,7201.04,7201.84,10553,349,2665,
2011-09-30_12:53,7200.35,7202.25,7200.35,7202.03,9126,353,2554,
2011-09-30_12:54,7202.32,7203.19,7202.10,7203.19,9466,302,2818,
2011-09-30_12:55,7203.64,7205.09,7203.64,7205.09,7446,249,2185,
2011-09-30_12:56,7207.02,7207.02,7205.39,7205.39,9118,241,2407,
2011-09-30_12:57,7205.16,7206.70,7205.16,7205.88,9430,313,2433,
2011-09-30_12:58,7207.90,7209.01,7207.90,7208.52,10963,445,2779,
2011-09-30_12:59,7208.97,7210.17,7208.97,7210.17,11827,351,2728,
2011-09-30_13:00,7211.38,7213.27,7211.38,7212.66,9844,308,2563,
2011-09-30_13:01,7212.70,7216.10,7212.70,7216.10,12000,321,2719,
2011-09-30_13:02,7217.76,7217.76,7214.99,7216.94,10083,315,2712,
2011-09-30_13:03,7217.19,7218.39,7217.19,7218.39,13168,414,3200,
2011-09-30_13:04,7220.91,7220.91,7220.70,7220.70,9757,265,2711,
2011-09-30_13:05,7221.97,7224.53,7221.94,7224.53,11021,309,2824,
2011-09-30_13:06,7224.03,7227.82,7224.03,7227.23,12477,388,3325,
2011-09-30_13:07,7227.05,7227.64,7225.02,7225.02,13387,325,3010,
2011-09-30_13:08,7227.90,7227.90,7225.82,7225.82,14146,361,3550,
2011-09-30_13:09,7225.14,7227.39,7223.75,7223.98,14582,356,3331,
2011-09-30_13:10,7224.94,7225.26,7224.26,7225.26,14152,344,3293,
2011-09-30_13:11,7223.73,7225.30,7223.73,7225.30,12901,333,3304,
2011-09-30_13:12,7224.61,7225.69,7223.94,7224.15,13804,407,3363,
2011-09-30_13:13,7223.73,7224.79,7223.50,7223.98,14202,394,3547,
2011-09-30_13:14,7225.53,7227.13,7225.53,7225.82,15345,395,3674,
2011-09-30_13:15,7222.68,7225.10,7222.68,7224.27,12892,412,3497,
2011-09-30_13:16,7221.74,7222.53,7220.97,7220.97,14816,615,4138,
2011-09-30_13:17,7220.76,7221.77,7220.76,7221.29,14608,400,3910,
2011-09-30_13:18,7219.91,7219.91,7218.22,7218.22,15279,407,3763,
2011-09-30_13:19,7218.15,7218.15,7215.93,7215.93,17902,519,4422,
2011-09-30_13:20,7215.08,7216.09,7215.01,7215.01,17640,542,4834,
2011-09-30_13:21,7217.87,7217.87,7217.04,7217.09,18746,600,4684,
2011-09-30_13:22,7218.21,7218.32,7217.54,7218.32,17754,580,4690,
2011-09-30_13:23,7220.25,7222.77,7220.25,7222.62,19617,618,5258,
2011-09-30_13:24,7224.45,7227.16,7219.75,7227.16,21319,589,5585,
2011-09-30_13:25,7223.00,7224.51,7222.57,7222.57,20936,545,5140,
2011-09-30_13:26,7222.57,7222.57,7222.57,7222.57,0,0,0,
2011-09-30_13:27,7222.57,7222.57,7222.57,7222.57,0,0,0,
2011-09-30_13:28,7222.57,7222.57,7222.57,7222.57,0,0,0,
2011-09-30_13:29,7222.57,7222.57,7222.57,7222.57,0,0,0,
2011-09-30_13:30,7222.57,7225.38,7222.57,7225.38,190118,6675,35567,
2011-10-03_09:01,7128.66,7128.66,7103.62,7103.62,73647,2765,22512,
2011-10-03_09:02,7096.92,7096.92,7083.27,7083.27,28880,1025,8990,
2011-10-03_09:03,7078.90,7078.90,7072.25,7072.25,31138,982,8482,
2011-10-03_09:04,7067.41,7069.02,7067.41,7069.00,30032,933,7586,
2011-10-03_09:05,7072.07,7080.21,7072.07,7080.21,27389,710,6388,
2011-10-03_09:06,7085.16,7085.16,7084.58,7084.58,33983,782,7090,
2011-10-03_09:07,7082.68,7087.68,7082.68,7087.68,22854,582,5686,
2011-10-03_09:08,7084.99,7084.99,7081.84,7082.76,29322,738,6737,
2011-10-03_09:09,7084.50,7085.52,7082.69,7082.69,25582,645,5571,
2011-10-03_09:10,7085.05,7087.96,7085.05,7087.96,23081,590,4846,
2011-10-03_09:11,7089.47,7091.02,7089.47,7089.56,21640,500,4561,
2011-10-03_09:12,7092.00,7096.71,7092.00,7096.71,19757,509,4397,
2011-10-03_09:13,7098.90,7098.93,7098.49,7098.49,17487,453,4402,
2011-10-03_09:14,7103.81,7103.81,7100.81,7100.81,19823,523,4736,
2011-10-03_09:15,7103.68,7104.48,7101.24,7104.48,16342,416,4128,
2011-10-03_09:16,7104.09,7104.09,7095.46,7095.46,18217,496,4889,
2011-10-03_09:17,7089.55,7089.55,7085.77,7087.56,20255,544,5336,
2011-10-03_09:18,7086.05,7086.74,7085.75,7086.74,19062,528,4303,
2011-10-03_09:19,7084.34,7084.57,7084.03,7084.25,14891,398,3680,
2011-10-03_09:20,7082.76,7084.20,7082.76,7084.20,14594,469,3936,
2011-10-03_09:21,7084.16,7086.88,7084.16,7086.88,13579,377,3340,
2011-10-03_09:22,7085.80,7092.36,7085.80,7091.75,14905,348,3356,
2011-10-03_09:23,7096.79,7098.19,7095.34,7098.19,16382,471,4172,
2011-10-03_09:24,7100.01,7101.55,7100.01,7101.55,13818,440,3808,
2011-10-03_09:25,7103.43,7105.53,7103.43,7105.53,13859,448,3479,
2011-10-03_09:26,7106.58,7107.87,7106.58,7107.87,15769,399,3564,
2011-10-03_09:27,7110.93,7114.52,7110.93,7114.52,15723,375,3967,
2011-10-03_09:28,7112.63,7116.32,7112.63,7116.03,17466,437,4108,
2011-10-03_09:29,7115.93,7116.31,7115.50,7116.31,14004,377,3750,
2011-10-03_09:30,7115.20,7116.01,7112.92,7116.01,13828,350,3693,
2011-10-03_09:31,7115.92,7115.92,7109.33,7109.33,12359,328,3538,
2011-10-03_09:32,7106.53,7107.31,7106.21,7107.31,16107,404,3547,
2011-10-03_09:33,7106.01,7106.01,7103.22,7103.22,10023,267,2608,
2011-10-03_09:34,7104.96,7105.47,7104.26,7105.28,8928,219,2233,
2011-10-03_09:35,7104.81,7105.41,7104.71,7104.84,7963,211,2126,
2011-10-03_09:36,7106.37,7106.37,7104.17,7104.17,8307,217,2081,
2011-10-03_09:37,7106.53,7106.53,7105.83,7106.47,11185,299,2520,
2011-10-03_09:38,7106.26,7108.46,7106.26,7108.46,11289,292,2521,
2011-10-03_09:39,7105.94,7105.94,7103.32,7103.32,11692,305,3170,
2011-10-03_09:40,7103.23,7103.50,7102.59,7102.59,10711,302,2712,
2011-10-03_09:41,7102.38,7104.24,7102.38,7103.50,8997,281,2479,
2011-10-03_09:42,7102.70,7104.86,7102.70,7103.03,9221,213,2242,
2011-10-03_09:43,7104.34,7104.66,7103.16,7103.16,9657,214,2038,
2011-10-03_09:44,7104.14,7104.14,7101.70,7101.70,8676,183,2002,
2011-10-03_09:45,7102.79,7103.20,7101.87,7101.87,9303,230,2177,
2011-10-03_09:46,7101.21,7101.21,7098.91,7098.91,10116,219,2434,
2011-10-03_09:47,7097.54,7097.54,7095.38,7095.38,11069,264,2774,
2011-10-03_09:48,7095.72,7095.72,7092.83,7094.25,11926,296,3062,
2011-10-03_09:49,7090.68,7090.82,7090.20,7090.52,12921,345,3440,
2011-10-03_09:50,7091.37,7091.37,7089.66,7089.66,14408,355,3399,
2011-10-03_09:51,7089.75,7089.75,7088.67,7088.74,10204,284,2597,
2011-10-03_09:52,7087.79,7087.79,7086.22,7086.36,11392,308,3023,
2011-10-03_09:53,7087.07,7087.99,7085.39,7087.99,11242,270,2753,
2011-10-03_09:54,7086.43,7086.43,7084.15,7084.43,10406,258,2767,
2011-10-03_09:55,7086.12,7086.59,7085.70,7086.32,8968,194,2188,
2011-10-03_09:56,7084.91,7086.53,7084.91,7085.11,9241,247,2404,
2011-10-03_09:57,7083.13,7083.13,7078.96,7078.96,11481,329,3087,
2011-10-03_09:58,7076.24,7076.24,7072.39,7072.39,13269,346,3675,
2011-10-03_09:59,7071.63,7071.69,7070.20,7070.20,14008,361,3640,
2011-10-03_10:00,7069.99,7072.48,7069.99,7072.48,12375,368,3474,
2011-10-03_10:01,7071.20,7074.12,7071.20,7074.02,12654,376,3572,
2011-10-03_10:02,7074.56,7076.42,7072.92,7076.42,8600,239,2581,
2011-10-03_10:03,7077.14,7078.07,7077.14,7078.02,8227,190,2082,
2011-10-03_10:04,7079.24,7079.24,7078.09,7078.84,7287,177,2069,
2011-10-03_10:05,7081.21,7083.56,7081.21,7083.56,6144,152,1773,
2011-10-03_10:06,7081.93,7082.60,7081.93,7082.18,5911,181,1752,
2011-10-03_10:07,7081.63,7081.63,7076.85,7076.93,7096,202,2148,
2011-10-03_10:08,7075.64,7075.64,7071.67,7071.67,14070,345,3499,
2011-10-03_10:09,7070.55,7070.75,7068.90,7070.70,7672,221,2247,
2011-10-03_10:10,7071.59,7071.59,7070.23,7070.83,8011,225,2467,
2011-10-03_10:11,7071.68,7072.49,7070.62,7070.79,9109,236,2516,
2011-10-03_10:12,7071.86,7074.49,7071.86,7074.49,7168,167,1806,
2011-10-03_10:13,7075.30,7076.26,7074.88,7076.22,5065,131,1522,
2011-10-03_10:14,7077.59,7077.59,7076.45,7076.92,5908,157,1762,
2011-10-03_10:15,7077.23,7077.61,7077.23,7077.61,6079,183,1774,
2011-10-03_10:16,7078.97,7079.28,7077.13,7079.28,5561,157,1675,
2011-10-03_10:17,7079.58,7080.35,7078.66,7078.66,7062,168,1774,
2011-10-03_10:18,7077.40,7077.40,7076.37,7076.54,7591,180,2103,
2011-10-03_10:19,7078.89,7078.96,7077.77,7078.96,4833,132,1509,
2011-10-03_10:20,7078.94,7078.94,7076.93,7076.93,6191,157,1702,
2011-10-03_10:21,7076.29,7076.29,7076.14,7076.14,5864,174,1554,
2011-10-03_10:22,7075.53,7075.53,7074.50,7074.62,5628,203,1511,
2011-10-03_10:23,7074.73,7074.73,7073.75,7073.87,6727,189,1879,
2011-10-03_10:24,7074.19,7074.46,7073.49,7073.85,5570,177,1595,
2011-10-03_10:25,7074.87,7074.87,7071.12,7072.79,7050,196,1860,
2011-10-03_10:26,7072.50,7072.50,7068.43,7070.40,9466,231,2289,
2011-10-03_10:27,7069.28,7069.40,7068.79,7068.79,9434,244,2444,
2011-10-03_10:28,7069.98,7069.98,7068.62,7068.65,7432,180,1790,
2011-10-03_10:29,7069.17,7070.47,7069.17,7070.47,6927,167,1746,
2011-10-03_10:30,7070.93,7074.27,7070.93,7074.27,6807,138,1503,
2011-10-03_10:31,7074.07,7075.77,7073.87,7075.77,6824,161,1771,
2011-10-03_10:32,7080.03,7080.03,7079.29,7079.65,8007,187,1732,
2011-10-03_10:33,7081.34,7081.40,7079.64,7081.40,7226,158,1669,
2011-10-03_10:34,7082.52,7082.93,7081.38,7081.62,7239,143,1608,
2011-10-03_10:35,7082.68,7083.18,7082.68,7083.18,6973,175,1591,
2011-10-03_10:36,7084.97,7084.97,7078.82,7078.82,5980,152,1730,
2011-10-03_10:37,7082.80,7082.80,7080.82,7080.82,4561,126,1484,
2011-10-03_10:38,7083.90,7083.90,7080.05,7080.10,6026,167,1580,
2011-10-03_10:39,7082.37,7082.82,7081.09,7081.09,5970,127,1697,
2011-10-03_10:40,7081.23,7081.23,7078.97,7079.01,6051,146,1771,
2011-10-03_10:41,7080.75,7082.04,7080.46,7080.46,5609,139,1673,
2011-10-03_10:42,7082.89,7082.89,7080.74,7082.28,5549,142,1675,
2011-10-03_10:43,7081.30,7081.30,7079.48,7080.05,5025,123,1501,
2011-10-03_10:44,7079.44,7081.34,7079.44,7079.75,5368,114,1506,
2011-10-03_10:45,7079.63,7081.12,7078.98,7078.98,4123,101,1424,
2011-10-03_10:46,7082.28,7082.28,7078.76,7081.29,6419,170,1715,
2011-10-03_10:47,7081.09,7081.09,7078.96,7078.96,5604,128,1481,
2011-10-03_10:48,7079.86,7080.35,7078.89,7080.35,6067,145,1683,
2011-10-03_10:49,7078.61,7078.61,7074.84,7076.32,10085,251,2812,
2011-10-03_10:50,7074.66,7075.33,7073.78,7073.78,8491,189,2134,
2011-10-03_10:51,7074.51,7075.33,7073.67,7075.33,7564,207,2079,
2011-10-03_10:52,7075.42,7075.42,7074.04,7074.04,6809,204,2304,
2011-10-03_10:53,7074.27,7074.27,7072.50,7072.67,5865,129,1748,
2011-10-03_10:54,7074.38,7075.50,7074.38,7075.09,6211,171,1846,
2011-10-03_10:55,7074.01,7074.01,7070.98,7070.98,10227,275,2447,
2011-10-03_10:56,7067.82,7067.82,7057.02,7057.02,28951,730,6689,
2011-10-03_10:57,7053.55,7053.55,7041.90,7041.90,48338,1283,12251,
2011-10-03_10:58,7034.45,7034.45,7025.70,7025.70,35029,900,9188,
2011-10-03_10:59,7026.06,7028.37,7026.06,7028.37,23109,593,5643,
2011-10-03_11:00,7030.71,7032.97,7030.71,7032.97,17187,395,4177,
2011-10-03_11:01,7034.49,7034.49,7028.99,7028.99,17741,474,4780,
2011-10-03_11:02,7026.00,7026.00,7021.14,7021.14,21540,482,4774,
2011-10-03_11:03,7022.30,7022.30,7019.13,7019.13,14309,340,3828,
2011-10-03_11:04,7022.37,7022.81,7021.02,7022.81,12652,302,3236,
2011-10-03_11:05,7024.61,7025.54,7024.05,7024.05,12204,297,3260,
2011-10-03_11:06,7026.71,7029.13,7026.71,7028.59,10864,253,2712,
2011-10-03_11:07,7029.36,7030.73,7022.74,7022.74,12950,295,3826,
2011-10-03_11:08,7027.92,7028.51,7027.78,7027.78,8770,207,2250,
2011-10-03_11:09,7029.08,7029.08,7028.05,7028.40,10377,263,2358,
2011-10-03_11:10,7028.49,7028.49,7022.15,7022.15,14276,519,3470,
2011-10-03_11:11,7014.39,7018.17,7014.39,7018.17,10990,296,2894,
2011-10-03_11:12,7019.21,7022.92,7019.21,7022.92,7810,222,2134,
2011-10-03_11:13,7025.36,7025.36,7021.31,7021.31,8772,196,2206,
2011-10-03_11:14,7022.78,7022.96,7021.56,7021.92,8225,182,2145,
2011-10-03_11:15,7020.29,7021.72,7020.29,7021.72,8048,201,2426,
2011-10-03_11:16,7023.75,7023.75,7020.85,7022.70,8592,184,2091,
2011-10-03_11:17,7022.79,7024.19,7022.49,7024.15,8717,195,2235,
2011-10-03_11:18,7025.21,7025.81,7025.04,7025.81,7946,172,1933,
2011-10-03_11:19,7025.98,7028.15,7025.41,7028.15,6117,150,1821,
2011-10-03_11:20,7029.30,7031.32,7028.84,7031.32,7532,168,1774,
2011-10-03_11:21,7031.68,7031.68,7026.52,7026.81,7652,213,2370,
2011-10-03_11:22,7025.71,7028.02,7025.71,7026.73,8545,188,2322,
2011-10-03_11:23,7029.43,7029.43,7023.67,7023.67,7132,189,2290,
2011-10-03_11:24,7025.65,7026.46,7025.18,7025.47,7915,168,2148,
2011-10-03_11:25,7026.30,7028.28,7026.30,7028.14,7345,164,1942,
2011-10-03_11:26,7028.03,7028.03,7022.59,7022.59,8361,207,2823,
2011-10-03_11:27,7022.00,7022.00,7019.12,7019.12,8577,201,2779,
2011-10-03_11:28,7019.33,7019.88,7017.82,7019.88,9354,293,2806,
2011-10-03_11:29,7021.93,7021.93,7018.06,7018.06,6460,145,2012,
2011-10-03_11:30,7020.60,7021.19,7020.23,7021.19,6312,137,1868,
2011-10-03_11:31,7019.26,7021.81,7019.26,7021.81,6915,164,1888,
2011-10-03_11:32,7023.53,7024.64,7023.53,7024.16,7617,176,2131,
2011-10-03_11:33,7025.43,7026.34,7025.13,7025.13,7492,144,1743,
2011-10-03_11:34,7026.91,7028.27,7026.59,7026.59,6931,146,1758,
2011-10-03_11:35,7026.80,7027.77,7023.11,7023.11,7634,183,2082,
2011-10-03_11:36,7021.71,7021.71,7011.77,7013.08,15523,439,4542,
2011-10-03_11:37,7017.01,7017.01,7012.13,7012.13,8324,198,2385,
2011-10-03_11:38,7015.69,7015.69,7012.01,7012.01,8964,237,2460,
2011-10-03_11:39,7014.86,7014.86,7012.52,7012.52,7886,212,2411,
2011-10-03_11:40,7012.89,7012.89,7008.94,7008.94,8231,204,2290,
2011-10-03_11:41,7008.66,7008.66,7008.21,7008.21,9775,222,2580,
2011-10-03_11:42,7009.07,7011.91,7009.07,7011.91,8781,206,2384,
2011-10-03_11:43,7010.36,7011.90,7010.36,7011.45,9218,242,2509,
2011-10-03_11:44,7010.88,7010.88,7010.19,7010.19,9060,225,2518,
2011-10-03_11:45,7010.52,7010.52,7009.35,7009.42,10387,269,2700,
2011-10-03_11:46,7011.42,7012.41,7011.42,7012.20,8644,249,2157,
2011-10-03_11:47,7013.22,7015.15,7013.22,7015.15,6010,171,1952,
2011-10-03_11:48,7014.70,7015.37,7014.70,7015.09,8042,224,2109,
2011-10-03_11:49,7015.24,7015.24,7013.08,7013.08,7833,213,2059,
2011-10-03_11:50,7011.56,7011.56,7008.29,7008.29,8457,223,2282,
2011-10-03_11:51,7007.76,7007.76,7005.95,7007.56,8476,232,2350,
2011-10-03_11:52,7009.03,7009.03,7007.96,7007.96,8883,264,2312,
2011-10-03_11:53,7006.11,7008.38,7006.11,7008.27,8019,233,2354,
2011-10-03_11:54,7008.47,7010.11,7008.47,7010.11,6497,210,1804,
2011-10-03_11:55,7009.92,7010.09,7009.26,7010.09,8449,260,2199,
2011-10-03_11:56,7010.30,7010.87,7010.30,7010.87,8193,253,2045,
2011-10-03_11:57,7011.23,7014.74,7011.23,7014.49,8547,272,2024,
2011-10-03_11:58,7015.66,7015.66,7014.37,7014.37,6654,221,2002,
2011-10-03_11:59,7015.37,7015.37,7012.54,7012.54,6242,202,1894,
2011-10-03_12:00,7014.95,7014.95,7013.88,7014.80,5857,143,1699,
2011-10-03_12:01,7016.82,7016.82,7014.60,7015.11,5685,142,1686,
2011-10-03_12:02,7017.17,7020.09,7017.17,7018.41,6076,170,1761,
2011-10-03_12:03,7020.44,7020.44,7018.08,7018.08,6425,189,1830,
2011-10-03_12:04,7020.55,7020.55,7019.28,7019.90,6444,165,1731,
2011-10-03_12:05,7019.13,7020.16,7019.13,7019.91,5155,147,1412,
2011-10-03_12:06,7017.89,7017.89,7011.90,7014.63,7218,262,2218,
2011-10-03_12:07,7012.12,7013.97,7012.12,7013.13,5818,379,2054,
2011-10-03_12:08,7014.91,7014.91,7013.38,7013.38,7915,268,1766,
2011-10-03_12:09,7013.51,7015.22,7013.51,7013.61,6990,292,2011,
2011-10-03_12:10,7013.17,7014.70,7012.42,7012.42,6066,234,1704,
2011-10-03_12:11,7014.11,7014.73,7012.37,7012.37,6723,222,2010,
2011-10-03_12:12,7012.95,7016.01,7012.95,7015.95,6023,154,1765,
2011-10-03_12:13,7016.37,7019.00,7015.89,7019.00,6517,199,1916,
2011-10-03_12:14,7018.00,7020.75,7018.00,7020.73,6330,190,1829,
2011-10-03_12:15,7021.38,7024.71,7021.38,7024.71,5703,145,1619,
2011-10-03_12:16,7024.35,7025.79,7024.35,7025.04,5695,169,1648,
2011-10-03_12:17,7026.32,7028.18,7026.32,7027.55,7667,205,2067,
2011-10-03_12:18,7026.57,7026.92,7025.75,7026.81,5929,191,1882,
2011-10-03_12:19,7025.51,7027.91,7025.51,7026.70,6351,168,1795,
2011-10-03_12:20,7028.41,7029.22,7028.41,7028.57,7019,176,1780,
2011-10-03_12:21,7028.32,7028.76,7028.27,7028.59,6497,163,1825,
2011-10-03_12:22,7026.78,7029.48,7026.78,7029.09,6697,157,1833,
2011-10-03_12:23,7027.79,7027.79,7025.76,7027.54,8263,285,2235,
2011-10-03_12:24,7028.18,7029.28,7027.28,7028.76,7766,240,1966,
2011-10-03_12:25,7027.62,7028.27,7027.36,7027.84,5987,184,1710,
2011-10-03_12:26,7030.92,7030.92,7029.63,7030.78,5637,211,1750,
2011-10-03_12:27,7031.29,7031.45,7028.52,7028.52,7577,262,1897,
2011-10-03_12:28,7031.28,7031.28,7027.01,7027.01,5416,175,1728,
2011-10-03_12:29,7031.05,7031.05,7028.88,7030.00,5882,171,1733,
2011-10-03_12:30,7028.57,7030.02,7027.69,7027.69,5378,132,1690,
2011-10-03_12:31,7029.79,7030.11,7028.53,7030.11,4514,117,1436,
2011-10-03_12:32,7031.69,7031.69,7029.93,7029.99,5832,136,1569,
2011-10-03_12:33,7030.87,7032.07,7030.43,7030.59,5794,164,1583,
2011-10-03_12:34,7029.91,7032.62,7029.91,7032.50,5079,116,1441,
2011-10-03_12:35,7028.64,7031.24,7028.64,7031.23,5832,158,1651,
2011-10-03_12:36,7032.95,7032.95,7029.29,7032.02,4611,131,1444,
2011-10-03_12:37,7031.63,7031.63,7029.00,7029.11,5127,124,1651,
2011-10-03_12:38,7028.87,7031.23,7028.87,7029.98,5518,210,1755,
2011-10-03_12:39,7030.71,7030.71,7029.35,7030.41,5410,164,1609,
2011-10-03_12:40,7032.13,7032.13,7029.85,7029.85,5636,208,1618,
2011-10-03_12:41,7029.67,7029.67,7027.91,7027.91,6558,385,1801,
2011-10-03_12:42,7027.90,7027.90,7024.33,7024.33,7757,276,2147,
2011-10-03_12:43,7026.06,7026.06,7020.66,7020.66,11497,364,2916,
2011-10-03_12:44,7020.55,7020.55,7018.10,7018.16,10423,332,2650,
2011-10-03_12:45,7018.07,7018.07,7017.38,7017.79,10974,314,2777,
2011-10-03_12:46,7018.68,7018.68,7015.56,7015.93,12123,421,3281,
2011-10-03_12:47,7015.14,7015.14,7014.15,7014.15,8987,317,2775,
2011-10-03_12:48,7013.48,7013.48,7012.60,7012.60,10313,349,3015,
2011-10-03_12:49,7013.95,7013.95,7011.60,7011.76,12030,361,3338,
2011-10-03_12:50,7012.28,7013.75,7010.01,7013.75,9300,264,2749,
2011-10-03_12:51,7011.76,7013.95,7011.76,7013.95,7693,195,2217,
2011-10-03_12:52,7013.71,7013.71,7012.35,7012.47,9108,230,2402,
2011-10-03_12:53,7013.76,7014.38,7013.53,7013.53,7781,205,2011,
2011-10-03_12:54,7013.11,7017.81,7013.11,7014.17,9292,265,2407,
2011-10-03_12:55,7014.45,7015.99,7014.45,7015.36,7496,182,2131,
2011-10-03_12:56,7014.53,7014.53,7013.51,7014.02,8444,205,2261,
2011-10-03_12:57,7014.48,7014.48,7012.07,7013.50,8343,189,2481,
2011-10-03_12:58,7014.23,7014.23,7011.45,7011.45,9189,216,2269,
2011-10-03_12:59,7014.48,7014.48,7011.85,7014.14,9316,212,2538,
2011-10-03_13:00,7013.62,7013.62,7011.85,7013.04,8685,188,2374,
2011-10-03_13:01,7010.95,7012.98,7009.56,7009.56,8931,216,2522,
2011-10-03_13:02,7011.71,7012.94,7011.71,7012.94,9016,222,2758,
2011-10-03_13:03,7012.95,7012.95,7010.07,7010.07,8608,217,2297,
2011-10-03_13:04,7010.88,7013.28,7010.88,7013.28,9321,212,2469,
2011-10-03_13:05,7011.92,7012.19,7011.60,7011.67,8824,206,2484,
2011-10-03_13:06,7010.62,7010.68,7008.51,7008.51,11270,270,3178,
2011-10-03_13:07,7009.91,7009.91,7007.85,7009.40,9897,247,2765,
2011-10-03_13:08,7010.12,7010.12,7007.44,7007.44,14608,376,3818,
2011-10-03_13:09,7004.96,7005.14,7004.17,7005.14,14391,302,3407,
2011-10-03_13:10,7004.33,7004.33,6998.39,6998.39,16724,488,4344,
2011-10-03_13:11,7001.23,7001.23,6998.37,6999.38,20846,699,5241,
2011-10-03_13:12,7000.04,7001.21,7000.04,7001.11,15981,421,4030,
2011-10-03_13:13,7001.02,7001.50,6998.63,6998.63,14253,401,3753,
2011-10-03_13:14,7000.39,7001.88,7000.20,7000.20,15982,359,3735,
2011-10-03_13:15,7000.65,7002.74,7000.65,7002.04,12910,297,3194,
2011-10-03_13:16,7003.69,7003.69,7001.94,7002.65,13264,340,3348,
2011-10-03_13:17,7004.33,7004.44,7003.39,7004.44,12187,321,3383,
2011-10-03_13:18,7003.40,7006.83,7003.40,7006.83,12439,330,3184,
2011-10-03_13:19,7005.12,7007.47,7005.12,7006.62,11857,272,3301,
2011-10-03_13:20,7007.56,7008.86,7004.75,7008.86,12381,304,3168,
2011-10-03_13:21,7008.72,7009.78,7006.98,7006.98,13945,301,3436,
2011-10-03_13:22,7007.06,7008.97,7007.06,7008.76,15215,367,3623,
2011-10-03_13:23,7006.95,7009.75,7006.67,7009.75,18560,435,4583,
2011-10-03_13:24,7009.37,7013.51,7009.37,7013.51,20892,499,4692,
2011-10-03_13:25,7013.46,7014.13,7013.24,7013.24,20194,472,4506,
2011-10-03_13:26,7013.24,7013.24,7013.24,7013.24,0,0,0,
2011-10-03_13:27,7013.24,7013.24,7013.24,7013.24,0,0,0,
2011-10-03_13:28,7013.24,7013.24,7013.24,7013.24,0,0,0,
2011-10-03_13:29,7013.24,7013.24,7013.24,7013.24,0,0,0,
2011-10-03_13:30,7013.24,7013.97,7013.24,7013.97,127491,4009,30389,
2011-10-04_09:01,6937.24,6937.24,6912.54,6914.07,89816,3475,25204,
2011-10-04_09:02,6912.51,6912.51,6904.65,6904.65,25261,1038,8050,
2011-10-04_09:03,6904.16,6904.16,6899.09,6899.09,29689,1002,7936,
2011-10-04_09:04,6893.04,6893.04,6889.99,6889.99,35871,1105,8699,
2011-10-04_09:05,6890.96,6899.84,6890.96,6898.73,39187,1192,7759,
2011-10-04_09:06,6907.89,6928.22,6907.89,6928.22,41908,1170,8071,
2011-10-04_09:07,6924.60,6943.42,6924.60,6943.42,44804,1116,8615,
2011-10-04_09:08,6944.54,6944.54,6942.02,6943.63,34879,848,7212,
2011-10-04_09:09,6943.78,6943.78,6941.46,6941.86,27111,619,6259,
2011-10-04_09:10,6942.34,6942.34,6938.36,6938.36,24660,558,5231,
2011-10-04_09:11,6938.34,6938.34,6932.81,6932.81,25828,518,4983,
2011-10-04_09:12,6930.09,6930.09,6927.27,6927.27,19484,443,4631,
2011-10-04_09:13,6931.59,6931.59,6927.36,6928.87,20648,550,4834,
2011-10-04_09:14,6935.04,6947.71,6935.04,6947.71,26406,727,5627,
2011-10-04_09:15,6954.19,6963.94,6954.19,6963.94,31067,921,6479,
2011-10-04_09:16,6969.45,6970.68,6969.45,6970.68,27671,983,6780,
2011-10-04_09:17,6969.97,6972.18,6969.97,6970.71,26656,707,6427,
2011-10-04_09:18,6969.05,6970.14,6969.05,6969.86,21263,585,5192,
2011-10-04_09:19,6966.74,6968.57,6966.74,6968.25,18520,476,4477,
2011-10-04_09:20,6964.07,6964.07,6959.81,6959.81,14613,394,3834,
2011-10-04_09:21,6958.70,6965.39,6958.70,6960.32,13944,357,3613,
2011-10-04_09:22,6959.21,6961.39,6959.21,6961.39,15779,339,3555,
2011-10-04_09:23,6958.14,6960.50,6958.14,6960.50,13617,335,3420,
2011-10-04_09:24,6958.15,6958.66,6958.15,6958.32,12271,349,3181,
2011-10-04_09:25,6957.83,6959.52,6957.83,6958.43,13992,315,3295,
2011-10-04_09:26,6958.96,6958.96,6957.82,6958.39,12900,335,3343,
2011-10-04_09:27,6958.50,6958.50,6957.05,6958.21,15397,318,3451,
2011-10-04_09:28,6958.14,6958.14,6954.53,6956.61,15410,376,3635,
2011-10-04_09:29,6954.89,6956.27,6954.62,6956.27,12706,344,3343,
2011-10-04_09:30,6954.42,6966.12,6954.42,6966.12,22596,621,4499,
2011-10-04_09:31,6970.62,6975.97,6970.62,6975.86,23795,580,4968,
2011-10-04_09:32,6977.35,6978.36,6976.39,6977.26,18554,485,4130,
2011-10-04_09:33,6978.81,6978.81,6976.82,6976.82,17618,479,4053,
2011-10-04_09:34,6976.29,6977.70,6976.29,6976.33,13959,344,3402,
2011-10-04_09:35,6976.80,6977.29,6976.80,6977.29,12302,336,3222,
2011-10-04_09:36,6975.26,6976.57,6975.26,6975.74,11489,313,3051,
2011-10-04_09:37,6976.33,6978.08,6976.33,6978.08,10458,344,2735,
2011-10-04_09:38,6984.32,6984.32,6980.81,6983.72,14573,465,3667,
2011-10-04_09:39,6985.80,6987.68,6985.61,6987.68,17144,465,4021,
2011-10-04_09:40,6990.54,6996.63,6990.02,6996.63,19604,552,4857,
2011-10-04_09:41,7002.49,7010.53,7002.49,7010.53,27202,803,6563,
2011-10-04_09:42,7009.67,7016.01,7009.67,7016.01,22502,618,5686,
2011-10-04_09:43,7015.22,7016.19,7014.43,7014.43,20452,592,5256,
2011-10-04_09:44,7015.53,7015.53,7013.62,7013.62,18750,539,4915,
2011-10-04_09:45,7010.69,7010.69,7004.97,7004.97,16938,463,4305,
2011-10-04_09:46,7004.69,7004.69,7000.49,7000.49,13416,342,3699,
2011-10-04_09:47,6997.36,6999.31,6997.36,6997.38,11879,288,3015,
2011-10-04_09:48,6997.47,6997.47,6994.51,6994.51,10927,274,2961,
2011-10-04_09:49,6992.09,6992.17,6991.10,6991.10,10116,276,2701,
2011-10-04_09:50,6989.87,6990.33,6988.99,6989.07,10858,316,2858,
2011-10-04_09:51,6991.12,6991.12,6987.95,6989.98,8735,261,2425,
2011-10-04_09:52,6988.60,6990.62,6988.60,6990.62,9662,270,2136,
2011-10-04_09:53,6990.52,6991.44,6989.66,6990.85,9337,318,2445,
2011-10-04_09:54,6990.34,6993.13,6990.34,6993.13,10460,302,2576,
2011-10-04_09:55,6993.47,6996.01,6993.47,6996.01,8812,231,2312,
2011-10-04_09:56,6994.03,6997.13,6994.03,6997.13,8516,239,2304,
2011-10-04_09:57,6997.21,6999.76,6997.21,6997.54,9138,536,3144,
2011-10-04_09:58,6999.00,6999.00,6996.76,6997.26,8491,317,2499,
2011-10-04_09:59,6997.61,6998.57,6996.43,6996.43,10315,272,2473,
2011-10-04_10:00,7000.37,7002.55,6999.28,7002.55,12205,332,2931,
2011-10-04_10:01,7008.44,7009.90,7008.44,7009.90,14253,408,3259,
2011-10-04_10:02,7009.32,7011.30,7009.32,7009.45,12234,336,3100,
2011-10-04_10:03,7009.20,7010.00,7009.20,7009.49,10234,294,2655,
2011-10-04_10:04,7008.62,7008.62,7006.13,7006.13,9055,276,2508,
2011-10-04_10:05,7005.63,7007.44,7005.63,7006.00,9110,240,2432,
2011-10-04_10:06,7003.89,7009.66,7003.89,7008.87,8522,204,2343,
2011-10-04_10:07,7008.64,7010.88,7007.52,7010.72,9892,256,2346,
2011-10-04_10:08,7008.59,7009.98,7008.59,7009.33,7425,198,2099,
2011-10-04_10:09,7011.22,7012.01,7010.30,7011.71,9235,202,2173,
2011-10-04_10:10,7008.77,7009.86,7008.59,7009.67,7528,206,2223,
2011-10-04_10:11,7008.78,7008.78,7005.23,7005.74,8364,245,2252,
2011-10-04_10:12,7005.53,7005.53,7003.16,7003.16,7022,197,2067,
2011-10-04_10:13,7002.03,7002.03,6998.84,6998.84,9172,255,2248,
2011-10-04_10:14,6997.73,6997.73,6994.86,6994.86,9595,253,2616,
2011-10-04_10:15,6994.77,6994.86,6992.53,6994.86,9174,212,2303,
2011-10-04_10:16,6994.27,6994.27,6991.60,6991.60,8942,230,2250,
2011-10-04_10:17,6989.06,6992.41,6989.06,6991.60,7308,214,2151,
2011-10-04_10:18,6992.78,6994.13,6992.78,6993.67,9897,223,2443,
2011-10-04_10:19,6993.86,6993.86,6990.69,6990.69,8602,182,2058,
2011-10-04_10:20,6989.46,6990.62,6987.22,6987.22,10411,240,2738,
2011-10-04_10:21,6988.27,6988.27,6986.26,6986.26,9260,241,2811,
2011-10-04_10:22,6985.93,6985.93,6983.53,6983.53,8010,192,2371,
2011-10-04_10:23,6981.31,6981.43,6981.09,6981.43,11060,284,2970,
2011-10-04_10:24,6977.76,6978.69,6977.76,6978.53,9994,346,2707,
2011-10-04_10:25,6977.45,6977.45,6975.09,6975.11,10154,331,2769,
2011-10-04_10:26,6976.60,6981.01,6975.92,6981.01,11753,317,2650,
2011-10-04_10:27,6979.68,6982.58,6979.68,6982.58,10530,264,2661,
2011-10-04_10:28,6983.32,6983.32,6979.40,6979.40,10263,204,2035,
2011-10-04_10:29,6979.38,6983.61,6979.38,6983.61,9237,197,1935,
2011-10-04_10:30,6980.98,6983.48,6980.98,6983.48,8535,187,1944,
2011-10-04_10:31,6980.61,6984.26,6980.61,6984.26,8338,191,2034,
2011-10-04_10:32,6985.14,6987.71,6985.14,6987.28,7754,210,2113,
2011-10-04_10:33,6987.61,6987.80,6986.74,6987.80,7957,187,1848,
2011-10-04_10:34,6989.39,6993.11,6989.39,6993.11,9693,338,2149,
2011-10-04_10:35,6995.02,6998.28,6995.02,6995.77,11111,316,2689,
2011-10-04_10:36,6995.13,6995.79,6995.13,6995.79,7940,225,2252,
2011-10-04_10:37,6996.24,6996.51,6994.64,6996.51,6412,182,1779,
2011-10-04_10:38,6997.50,6997.50,6995.66,6996.53,7044,170,1814,
2011-10-04_10:39,6997.43,6997.43,6994.09,6994.09,8494,185,1873,
2011-10-04_10:40,6994.32,6994.32,6992.69,6992.69,9220,239,2445,
2011-10-04_10:41,6992.11,6992.11,6991.26,6991.94,7443,154,1875,
2011-10-04_10:42,6990.72,6992.43,6989.64,6989.64,7965,181,1897,
2011-10-04_10:43,6990.71,6991.29,6989.59,6989.59,7530,164,1794,
2011-10-04_10:44,6990.56,6990.56,6987.47,6987.75,6580,171,1832,
2011-10-04_10:45,6988.57,6988.57,6987.44,6987.79,7775,182,1923,
2011-10-04_10:46,6989.39,6989.39,6988.10,6988.32,6504,169,1767,
2011-10-04_10:47,6988.15,6988.15,6987.07,6987.58,6127,144,1716,
2011-10-04_10:48,6987.23,6988.40,6987.23,6988.40,6735,174,1808,
2011-10-04_10:49,6988.23,6992.92,6988.23,6992.92,7334,186,1897,
2011-10-04_10:50,6994.32,6994.32,6992.33,6992.57,7319,198,1938,
2011-10-04_10:51,6991.85,6994.13,6991.85,6992.70,6972,176,1872,
2011-10-04_10:52,6995.10,6997.02,6994.18,6997.02,6902,147,1828,
2011-10-04_10:53,6994.79,6998.46,6994.79,6998.46,6691,174,1823,
2011-10-04_10:54,6997.47,7001.72,6997.47,7001.72,8785,201,2029,
2011-10-04_10:55,7001.99,7005.45,7001.99,7005.45,12024,293,2762,
2011-10-04_10:56,7010.10,7010.10,7009.27,7009.96,12408,256,2972,
2011-10-04_10:57,7009.32,7013.72,7009.32,7012.30,10781,268,2816,
2011-10-04_10:58,7011.33,7014.89,7011.33,7014.13,9711,267,2833,
2011-10-04_10:59,7013.94,7016.83,7013.94,7016.83,10562,247,2752,
2011-10-04_11:00,7016.17,7018.37,7016.17,7017.92,10994,329,3075,
2011-10-04_11:01,7019.08,7020.05,7018.61,7018.61,11430,305,3067,
2011-10-04_11:02,7017.18,7018.70,7017.18,7017.64,10938,300,2941,
2011-10-04_11:03,7017.40,7017.40,7015.75,7016.56,7979,284,2362,
2011-10-04_11:04,7014.45,7014.94,7013.52,7014.94,6702,203,1920,
2011-10-04_11:05,7013.67,7013.67,7011.65,7011.65,6940,190,1996,
2011-10-04_11:06,7013.27,7013.27,7011.72,7011.72,6968,184,1817,
2011-10-04_11:07,7010.90,7012.77,7010.90,7012.11,5593,170,1702,
2011-10-04_11:08,7010.11,7010.11,7008.85,7008.85,5221,150,1540,
2011-10-04_11:09,7009.41,7009.41,7007.31,7008.73,5804,127,1552,
2011-10-04_11:10,7009.01,7009.01,7007.91,7007.91,6923,155,1626,
2011-10-04_11:11,7008.66,7009.15,7006.41,7009.15,5168,115,1567,
2011-10-04_11:12,7009.32,7012.34,7008.26,7012.34,7325,167,1700,
2011-10-04_11:13,7011.39,7011.39,7010.55,7010.55,5276,137,1450,
2011-10-04_11:14,7008.44,7010.38,7007.40,7009.67,4777,110,1314,
2011-10-04_11:15,7007.82,7009.06,7007.82,7009.06,4573,131,1238,
2011-10-04_11:16,7009.43,7010.56,7009.43,7010.56,5181,160,1499,
2011-10-04_11:17,7010.08,7010.08,7007.47,7009.92,5706,147,1665,
2011-10-04_11:18,7008.34,7009.44,7006.35,7009.44,4561,112,1382,
2011-10-04_11:19,7008.85,7008.85,7007.14,7007.14,6039,163,1351,
2011-10-04_11:20,7006.22,7007.34,7006.22,7007.01,7223,199,1733,
2011-10-04_11:21,7005.95,7006.18,7004.39,7006.18,8272,180,1888,
2011-10-04_11:22,7005.00,7005.00,7002.76,7003.63,7127,160,1812,
2011-10-04_11:23,7003.77,7003.77,7002.75,7003.25,5837,153,1840,
2011-10-04_11:24,7002.73,7002.73,6999.03,6999.03,7546,161,1675,
2011-10-04_11:25,6999.74,7000.09,6997.48,6999.25,6411,164,1650,
2011-10-04_11:26,6998.87,6998.87,6997.41,6997.92,7105,172,1917,
2011-10-04_11:27,6998.37,6999.19,6998.37,6999.02,6712,179,1679,
2011-10-04_11:28,6999.63,6999.63,6997.15,6997.78,6489,150,1622,
2011-10-04_11:29,6999.17,6999.17,6995.38,6996.89,8665,186,1758,
2011-10-04_11:30,6996.48,6998.46,6995.12,6997.18,8280,218,1947,
2011-10-04_11:31,6997.31,6997.31,6995.08,6995.08,9031,224,2190,
2011-10-04_11:32,6994.75,7000.01,6994.75,6999.47,8179,234,2390,
2011-10-04_11:33,6994.50,6997.19,6994.50,6997.19,7277,208,1892,
2011-10-04_11:34,6997.15,6997.15,6994.94,6996.21,6665,211,1860,
2011-10-04_11:35,6996.99,6996.99,6995.28,6995.28,6536,171,1853,
2011-10-04_11:36,6995.28,6997.27,6995.28,6996.99,8292,197,2060,
2011-10-04_11:37,6994.66,6997.46,6994.66,6996.98,7677,196,1999,
2011-10-04_11:38,6997.86,6998.31,6993.04,6993.04,7165,197,1951,
2011-10-04_11:39,6993.43,6993.95,6992.74,6992.74,8002,234,2177,
2011-10-04_11:40,6991.77,6991.77,6989.55,6990.84,9783,253,2609,
2011-10-04_11:41,6989.47,6989.47,6986.00,6986.00,11889,269,3012,
2011-10-04_11:42,6985.65,6985.65,6981.40,6981.40,12548,310,3116,
2011-10-04_11:43,6981.14,6981.14,6976.77,6976.77,13740,523,3393,
2011-10-04_11:44,6975.63,6975.63,6972.69,6972.69,17767,670,4444,
2011-10-04_11:45,6971.57,6971.57,6969.09,6969.11,13781,409,3801,
2011-10-04_11:46,6968.05,6969.81,6966.01,6966.48,14615,394,3707,
2011-10-04_11:47,6966.06,6968.61,6966.06,6968.61,11024,308,3459,
2011-10-04_11:48,6967.17,6969.84,6967.17,6969.84,10834,317,2939,
2011-10-04_11:49,6971.90,6972.69,6971.31,6971.61,10363,252,2487,
2011-10-04_11:50,6971.40,6971.40,6969.67,6970.34,7995,178,2027,
2011-10-04_11:51,6971.39,6972.14,6971.19,6972.14,7523,183,1925,
2011-10-04_11:52,6974.07,6974.07,6972.41,6972.41,6068,156,1869,
2011-10-04_11:53,6972.88,6973.71,6971.96,6973.71,6977,182,1827,
2011-10-04_11:54,6974.79,6974.79,6971.87,6972.04,6712,167,1632,
2011-10-04_11:55,6974.73,6974.73,6973.36,6974.68,6824,164,1827,
2011-10-04_11:56,6974.23,6977.60,6974.23,6977.33,5657,130,1610,
2011-10-04_11:57,6975.98,6976.67,6975.62,6976.67,5965,142,1777,
2011-10-04_11:58,6975.96,6977.48,6975.80,6977.48,5132,139,1487,
2011-10-04_11:59,6977.17,6977.17,6975.41,6975.41,4788,152,1583,
2011-10-04_12:00,6973.99,6973.99,6972.23,6972.23,6291,162,1837,
2011-10-04_12:01,6971.06,6972.99,6971.06,6972.99,7895,213,2222,
2011-10-04_12:02,6971.89,6971.89,6969.77,6971.64,7943,203,2271,
2011-10-04_12:03,6970.62,6971.12,6968.87,6971.12,6398,192,2054,
2011-10-04_12:04,6968.54,6969.92,6968.54,6969.75,9998,279,2747,
2011-10-04_12:05,6970.29,6970.29,6968.49,6968.73,8814,234,2360,
2011-10-04_12:06,6968.89,6968.89,6967.09,6967.22,10738,294,3490,
2011-10-04_12:07,6967.42,6968.41,6966.31,6966.31,9168,239,2725,
2011-10-04_12:08,6966.38,6966.38,6963.25,6963.49,8822,228,2608,
2011-10-04_12:09,6964.12,6964.12,6961.72,6963.45,8446,225,2543,
2011-10-04_12:10,6963.33,6964.18,6961.02,6961.22,8324,219,2531,
2011-10-04_12:11,6962.44,6963.64,6962.44,6963.46,8811,228,2522,
2011-10-04_12:12,6963.28,6964.97,6963.28,6964.97,7740,220,2422,
2011-10-04_12:13,6968.19,6969.15,6966.62,6969.15,8537,268,2461,
2011-10-04_12:14,6971.80,6976.34,6971.80,6976.34,8915,285,2497,
2011-10-04_12:15,6979.10,6979.10,6977.48,6977.48,8653,252,2398,
2011-10-04_12:16,6976.88,6980.33,6976.88,6980.33,8202,208,2462,
2011-10-04_12:17,6980.85,6985.25,6980.85,6985.25,7001,212,2100,
2011-10-04_12:18,6985.16,6986.44,6985.16,6986.44,7662,180,1974,
2011-10-04_12:19,6984.37,6985.88,6984.01,6984.01,8769,212,2085,
2011-10-04_12:20,6985.71,6985.71,6984.34,6984.39,7604,163,1948,
2011-10-04_12:21,6983.95,6986.31,6983.95,6985.07,7099,165,1949,
2011-10-04_12:22,6985.41,6985.41,6984.06,6984.33,6713,212,2044,
2011-10-04_12:23,6981.93,6983.63,6981.93,6983.12,5444,171,1729,
2011-10-04_12:24,6980.73,6983.68,6980.73,6983.35,6517,190,1719,
2011-10-04_12:25,6981.68,6982.97,6980.04,6982.97,6376,177,1898,
2011-10-04_12:26,6981.40,6984.78,6981.40,6984.24,7793,171,2187,
2011-10-04_12:27,6982.64,6990.58,6982.64,6990.58,16507,520,3823,
2011-10-04_12:28,6998.83,7008.67,6998.83,7008.67,18273,509,4584,
2011-10-04_12:29,7008.89,7012.43,7008.89,7012.15,16246,477,3962,
2011-10-04_12:30,7012.92,7015.98,7012.92,7015.64,16703,419,3860,
2011-10-04_12:31,7014.64,7017.05,7014.64,7016.21,13422,293,3261,
2011-10-04_12:32,7014.71,7017.18,7014.71,7017.05,11533,272,3011,
2011-10-04_12:33,7015.69,7016.72,7015.22,7015.22,10199,213,2463,
2011-10-04_12:34,7015.06,7015.17,7013.88,7013.88,8849,202,2459,
2011-10-04_12:35,7013.70,7013.70,7011.86,7011.88,8748,214,2349,
2011-10-04_12:36,7010.50,7010.50,7008.12,7008.64,7098,131,1795,
2011-10-04_12:37,7006.30,7006.30,7004.39,7004.91,7035,176,1960,
2011-10-04_12:38,7005.08,7005.08,7002.37,7003.53,6763,140,1807,
2011-10-04_12:39,7002.96,7005.69,7002.96,7005.69,8247,198,1963,
2011-10-04_12:40,7005.35,7005.35,7002.44,7003.59,7660,177,2079,
2011-10-04_12:41,7003.66,7004.85,7003.66,7004.85,8689,242,2322,
2011-10-04_12:42,7007.79,7007.79,7004.33,7004.33,6589,189,1954,
2011-10-04_12:43,7003.82,7003.82,7002.45,7002.96,7223,167,2082,
2011-10-04_12:44,7004.72,7004.84,7003.24,7003.53,6334,165,2064,
2011-10-04_12:45,7004.14,7004.57,7001.85,7001.85,6315,175,1823,
2011-10-04_12:46,7004.69,7005.00,7003.78,7004.50,8185,283,2552,
2011-10-04_12:47,7006.49,7007.84,7006.26,7007.81,12591,346,2843,
2011-10-04_12:48,7008.85,7013.31,7008.85,7011.55,9333,282,2426,
2011-10-04_12:49,7012.94,7015.25,7012.10,7015.25,12650,402,3136,
2011-10-04_12:50,7013.48,7015.06,7012.86,7015.06,11170,285,2797,
2011-10-04_12:51,7014.21,7014.41,7013.73,7013.85,8406,254,2343,
2011-10-04_12:52,7015.40,7015.40,7013.35,7013.56,9266,214,2441,
2011-10-04_12:53,7015.17,7015.17,7011.01,7011.41,11794,274,2581,
2011-10-04_12:54,7010.68,7010.68,7007.07,7007.94,9560,232,2367,
2011-10-04_12:55,7009.68,7009.68,7006.79,7007.82,9116,208,1983,
2011-10-04_12:56,7005.59,7008.10,7004.77,7004.77,8975,221,2257,
2011-10-04_12:57,7003.70,7005.65,7003.70,7004.80,7102,161,1959,
2011-10-04_12:58,7005.87,7006.12,7004.11,7005.53,8507,197,2304,
2011-10-04_12:59,7006.19,7007.31,7005.40,7007.31,7716,176,1993,
2011-10-04_13:00,7006.85,7006.85,7004.46,7004.46,8385,201,1990,
2011-10-04_13:01,7003.74,7006.69,7003.74,7006.69,8581,197,2161,
2011-10-04_13:02,7006.38,7006.38,7004.98,7005.78,8298,193,2156,
2011-10-04_13:03,7004.44,7008.46,7004.44,7008.46,11173,314,2932,
2011-10-04_13:04,7011.43,7011.43,7007.77,7008.55,8946,203,2348,
2011-10-04_13:05,7013.13,7013.13,7007.89,7008.00,10682,289,2664,
2011-10-04_13:06,7008.12,7009.85,7007.57,7009.85,10766,305,2730,
2011-10-04_13:07,7009.61,7011.14,7008.65,7009.43,10477,239,2428,
2011-10-04_13:08,7011.54,7011.54,7009.17,7009.83,10747,257,2682,
2011-10-04_13:09,7008.65,7010.76,7008.65,7010.34,8786,261,2569,
2011-10-04_13:10,7011.22,7011.96,7011.12,7011.96,10272,232,2568,
2011-10-04_13:11,7011.68,7011.68,7010.26,7010.80,9085,267,2780,
2011-10-04_13:12,7011.61,7013.75,7011.61,7013.75,11006,269,2802,
2011-10-04_13:13,7014.36,7014.36,7011.40,7011.58,10266,294,2710,
2011-10-04_13:14,7013.53,7013.61,7012.36,7012.36,12380,337,3047,
2011-10-04_13:15,7012.42,7012.42,7011.41,7011.85,11859,280,3001,
2011-10-04_13:16,7012.54,7013.73,7010.93,7013.73,11403,332,2894,
2011-10-04_13:17,7013.42,7014.78,7011.15,7014.78,13572,351,3328,
2011-10-04_13:18,7016.10,7022.55,7016.10,7022.55,16351,436,3924,
2011-10-04_13:19,7023.66,7038.17,7023.66,7037.91,26611,859,6625,
2011-10-04_13:20,7040.01,7041.90,7040.01,7041.54,21703,730,6241,
2011-10-04_13:21,7044.18,7044.45,7043.04,7044.30,21783,585,5729,
2011-10-04_13:22,7043.82,7043.82,7040.19,7042.15,19345,490,5105,
2011-10-04_13:23,7042.46,7043.11,7038.34,7043.11,22775,580,5641,
2011-10-04_13:24,7044.22,7047.99,7044.22,7046.66,25137,690,6413,
2011-10-04_13:25,7045.08,7046.01,7043.15,7045.64,23114,640,5572,
2011-10-04_13:26,7045.64,7045.64,7045.64,7045.64,0,0,0,
2011-10-04_13:27,7045.64,7045.64,7045.64,7045.64,0,0,0,
2011-10-04_13:28,7045.64,7045.64,7045.64,7045.64,0,0,0,
2011-10-04_13:29,7045.64,7045.64,7045.64,7045.64,0,0,0,
2011-10-04_13:30,7045.64,7047.87,7045.64,7047.87,128950,4618,30188,
2011-10-05_09:01,7061.17,7084.96,7061.17,7084.96,72687,3171,22361,
2011-10-05_09:02,7088.95,7091.01,7088.95,7089.11,28770,1360,9102,
2011-10-05_09:03,7088.00,7088.00,7080.43,7080.92,29954,1131,8326,
2011-10-05_09:04,7078.35,7078.35,7071.09,7071.09,31632,1002,7578,
2011-10-05_09:05,7065.20,7065.20,7062.48,7062.48,29079,758,6556,
2011-10-05_09:06,7060.59,7060.59,7057.78,7057.79,24787,687,6235,
2011-10-05_09:07,7054.64,7054.64,7052.22,7052.22,23288,600,5295,
2011-10-05_09:08,7052.53,7052.53,7051.61,7051.61,22874,576,5304,
2011-10-05_09:09,7055.46,7056.11,7054.48,7056.11,22126,681,5266,
2011-10-05_09:10,7058.00,7058.00,7057.27,7057.79,17859,500,4607,
2011-10-05_09:11,7059.55,7064.00,7059.55,7064.00,18851,490,4420,
2011-10-05_09:12,7061.67,7061.67,7060.73,7061.40,19858,443,4418,
2011-10-05_09:13,7061.06,7061.06,7058.54,7058.70,17938,386,4111,
2011-10-05_09:14,7058.83,7058.83,7053.72,7053.72,21301,504,4547,
2011-10-05_09:15,7052.06,7052.06,7048.60,7048.60,19456,475,4431,
2011-10-05_09:16,7048.07,7048.07,7042.03,7042.03,18945,495,4357,
2011-10-05_09:17,7045.83,7045.83,7041.66,7041.66,17943,436,4137,
2011-10-05_09:18,7044.77,7044.77,7039.49,7039.49,16650,398,4025,
2011-10-05_09:19,7037.25,7037.25,7035.83,7036.11,15023,419,4057,
2011-10-05_09:20,7041.39,7041.39,7038.56,7038.56,14216,371,3457,
2011-10-05_09:21,7039.76,7041.01,7038.01,7040.41,12702,367,3440,
2011-10-05_09:22,7042.03,7042.03,7041.47,7042.02,13491,354,3690,
2011-10-05_09:23,7041.35,7043.23,7041.35,7043.23,12404,325,3385,
2011-10-05_09:24,7044.27,7044.27,7042.75,7043.05,12395,307,3179,
2011-10-05_09:25,7042.65,7042.94,7041.71,7041.71,11410,272,2961,
2011-10-05_09:26,7043.75,7043.75,7041.60,7041.60,13532,315,3130,
2011-10-05_09:27,7043.47,7043.86,7043.23,7043.50,12094,326,3124,
2011-10-05_09:28,7048.81,7048.81,7046.63,7047.86,15152,344,3265,
2011-10-05_09:29,7048.31,7049.46,7048.31,7049.46,16399,379,3815,
2011-10-05_09:30,7050.37,7050.68,7050.05,7050.05,16453,402,3699,
2011-10-05_09:31,7048.76,7050.13,7048.76,7048.90,12832,314,3559,
2011-10-05_09:32,7049.68,7049.68,7047.38,7048.13,9680,259,2823,
2011-10-05_09:33,7049.17,7049.17,7046.37,7046.60,11919,294,2735,
2011-10-05_09:34,7045.88,7046.57,7042.14,7042.14,11348,319,2898,
2011-10-05_09:35,7040.67,7040.67,7036.11,7036.11,15052,401,3715,
2011-10-05_09:36,7032.82,7032.82,7029.50,7029.50,17337,406,4076,
2011-10-05_09:37,7030.44,7030.44,7026.78,7026.78,12688,326,3294,
2011-10-05_09:38,7025.27,7025.27,7021.61,7022.37,13512,313,3275,
2011-10-05_09:39,7021.05,7021.62,7019.77,7019.77,13604,387,3585,
2011-10-05_09:40,7018.14,7018.14,7016.42,7016.57,13802,345,3586,
2011-10-05_09:41,7016.50,7024.05,7016.50,7024.05,15919,342,4066,
2011-10-05_09:42,7022.25,7024.28,7021.51,7024.28,11795,246,2806,
2011-10-05_09:43,7026.09,7026.09,7024.19,7024.19,8548,215,2153,
2011-10-05_09:44,7025.44,7026.22,7024.77,7026.22,10153,234,2312,
2011-10-05_09:45,7026.07,7026.07,7025.20,7025.20,8541,231,2078,
2011-10-05_09:46,7025.73,7025.73,7024.49,7024.49,7776,222,1994,
2011-10-05_09:47,7023.63,7023.63,7020.57,7020.57,8960,238,2340,
2011-10-05_09:48,7019.44,7020.35,7019.44,7019.90,8235,211,2198,
2011-10-05_09:49,7019.39,7019.39,7018.06,7018.06,9304,244,2267,
2011-10-05_09:50,7016.22,7016.22,7012.09,7012.09,9580,274,2584,
2011-10-05_09:51,7012.59,7013.65,7011.27,7011.27,12979,321,3296,
2011-10-05_09:52,7010.08,7012.00,7008.31,7012.00,13156,347,3086,
2011-10-05_09:53,7012.13,7015.87,7012.13,7015.87,9888,276,2579,
2011-10-05_09:54,7017.03,7017.80,7016.22,7016.22,7304,214,2025,
2011-10-05_09:55,7017.01,7017.83,7017.01,7017.62,8102,230,2162,
2011-10-05_09:56,7018.03,7019.29,7018.03,7019.29,8032,177,2102,
2011-10-05_09:57,7019.39,7019.39,7018.16,7019.19,7928,191,1941,
2011-10-05_09:58,7019.40,7020.37,7019.40,7019.78,7006,195,1737,
2011-10-05_09:59,7022.65,7023.90,7022.28,7023.90,7942,235,1933,
2011-10-05_10:00,7023.85,7025.18,7023.69,7025.18,7275,201,2018,
2011-10-05_10:01,7022.29,7024.51,7022.29,7022.65,6989,177,2047,
2011-10-05_10:02,7022.58,7022.75,7022.05,7022.37,6826,187,1835,
2011-10-05_10:03,7024.11,7024.95,7023.49,7024.95,6951,177,1800,
2011-10-05_10:04,7025.61,7025.61,7023.87,7024.01,6411,191,1879,
2011-10-05_10:05,7026.46,7027.27,7026.46,7027.27,7495,220,1999,
2011-10-05_10:06,7027.23,7027.23,7025.24,7027.09,7950,187,2086,
2011-10-05_10:07,7028.61,7028.61,7027.05,7027.06,8456,196,1922,
2011-10-05_10:08,7026.23,7027.88,7026.23,7027.73,6394,173,1760,
2011-10-05_10:09,7027.90,7027.90,7027.04,7027.68,7343,197,1810,
2011-10-05_10:10,7028.23,7029.12,7028.23,7028.85,9798,165,1697,
2011-10-05_10:11,7027.75,7029.84,7027.75,7029.65,6083,160,1726,
2011-10-05_10:12,7029.70,7030.37,7029.70,7029.82,6670,150,1661,
2011-10-05_10:13,7033.70,7033.70,7030.71,7033.16,7506,183,1990,
2011-10-05_10:14,7032.61,7032.61,7031.48,7032.11,7104,204,1837,
2011-10-05_10:15,7032.17,7032.75,7030.81,7032.63,7046,187,1739,
2011-10-05_10:16,7032.10,7032.10,7031.22,7031.22,8059,192,1958,
2011-10-05_10:17,7030.39,7031.33,7028.63,7028.63,6288,184,1828,
2011-10-05_10:18,7028.23,7028.25,7027.95,7027.95,4613,173,1571,
2011-10-05_10:19,7026.82,7027.83,7025.42,7025.42,6303,215,1780,
2011-10-05_10:20,7024.30,7024.30,7023.01,7023.84,8969,310,2528,
2011-10-05_10:21,7021.59,7021.59,7018.47,7018.47,11239,389,3263,
2011-10-05_10:22,7017.50,7017.50,7014.07,7014.07,11206,370,3055,
2011-10-05_10:23,7014.81,7014.81,7010.36,7010.36,11330,389,3147,
2011-10-05_10:24,7008.87,7009.60,7008.87,7009.23,13486,508,3566,
2011-10-05_10:25,7006.72,7006.72,7003.02,7003.02,13192,454,3841,
2011-10-05_10:26,7003.01,7003.37,7001.97,7001.97,11508,344,3134,
2011-10-05_10:27,7002.69,7002.69,6999.73,6999.73,11385,343,2945,
2011-10-05_10:28,7000.24,7000.94,7000.11,7000.11,9405,261,2561,
2011-10-05_10:29,7000.65,7003.50,7000.65,7003.50,8618,222,2322,
2011-10-05_10:30,7002.31,7004.69,7002.31,7004.50,7510,215,2142,
2011-10-05_10:31,7004.22,7005.34,7003.88,7005.34,7867,216,2177,
2011-10-05_10:32,7006.95,7006.95,7005.91,7006.35,7202,183,1840,
2011-10-05_10:33,7006.29,7006.29,7005.32,7006.04,6153,177,1876,
2011-10-05_10:34,7006.92,7007.62,7004.99,7007.37,6832,180,1846,
2011-10-05_10:35,7007.64,7007.64,7005.30,7006.14,4612,129,1441,
2011-10-05_10:36,7005.97,7005.97,7003.95,7005.11,5528,182,1685,
2011-10-05_10:37,7007.75,7007.75,7005.41,7005.42,6193,211,1729,
2011-10-05_10:38,7004.91,7005.35,7003.65,7003.65,7470,230,1998,
2011-10-05_10:39,7004.22,7004.22,7001.97,7002.57,7294,260,1992,
2011-10-05_10:40,7002.73,7002.98,7001.46,7001.46,6428,191,1868,
2011-10-05_10:41,7002.20,7002.20,6998.87,6998.99,8692,250,2222,
2011-10-05_10:42,6996.91,6997.28,6996.06,6997.28,9767,295,2668,
2011-10-05_10:43,6994.55,6994.55,6992.80,6992.80,10498,320,2801,
2011-10-05_10:44,6992.39,6993.86,6991.27,6993.86,11246,317,2839,
2011-10-05_10:45,6994.33,6999.31,6994.33,6999.31,11655,289,2700,
2011-10-05_10:46,7001.42,7011.95,7001.42,7011.95,20708,522,4305,
2011-10-05_10:47,7017.49,7022.21,7017.49,7022.21,15176,401,3825,
2011-10-05_10:48,7023.11,7023.11,7021.29,7021.29,8486,256,2417,
2011-10-05_10:49,7021.90,7021.90,7020.05,7020.38,6855,195,1889,
2011-10-05_10:50,7022.34,7023.13,7022.34,7022.99,6332,148,1752,
2011-10-05_10:51,7022.81,7022.81,7021.92,7022.01,6159,136,1538,
2011-10-05_10:52,7021.46,7021.92,7020.49,7020.54,4997,119,1342,
2011-10-05_10:53,7019.43,7019.72,7019.11,7019.56,4737,108,1276,
2011-10-05_10:54,7019.37,7019.37,7018.17,7018.17,5041,118,1368,
2011-10-05_10:55,7017.88,7018.85,7017.88,7018.57,5370,140,1415,
2011-10-05_10:56,7019.81,7019.81,7016.96,7017.19,4650,111,1277,
2011-10-05_10:57,7017.13,7017.13,7016.10,7016.10,4514,130,1315,
2011-10-05_10:58,7015.86,7015.86,7013.44,7013.81,4748,135,1383,
2011-10-05_10:59,7012.31,7013.54,7011.52,7011.52,5558,122,1397,
2011-10-05_11:00,7012.69,7013.66,7012.69,7013.63,4535,128,1335,
2011-10-05_11:01,7014.76,7017.32,7014.76,7017.32,5987,178,1567,
2011-10-05_11:02,7015.80,7016.59,7014.84,7016.59,4864,131,1379,
2011-10-05_11:03,7015.64,7016.15,7015.10,7015.68,4955,114,1260,
2011-10-05_11:04,7015.71,7015.71,7014.08,7014.08,4548,115,1204,
2011-10-05_11:05,7013.05,7014.84,7013.05,7014.81,3940,99,1199,
2011-10-05_11:06,7014.02,7014.13,7011.25,7011.25,4237,125,1296,
2011-10-05_11:07,7014.07,7014.07,7010.26,7012.21,4157,121,1270,
2011-10-05_11:08,7012.01,7012.14,7011.28,7011.28,4713,138,1314,
2011-10-05_11:09,7011.29,7013.12,7011.29,7011.92,4447,134,1252,
2011-10-05_11:10,7012.92,7013.61,7012.27,7013.44,4152,94,1132,
2011-10-05_11:11,7013.45,7013.45,7011.28,7012.45,4455,112,1110,
2011-10-05_11:12,7011.91,7012.64,7011.91,7012.64,4491,132,1219,
2011-10-05_11:13,7012.31,7012.31,7011.43,7011.55,3896,111,1065,
2011-10-05_11:14,7011.32,7012.07,7011.04,7011.95,4449,123,1156,
2011-10-05_11:15,7013.07,7013.07,7009.45,7009.45,4915,149,1379,
2011-10-05_11:16,7009.03,7009.03,7006.46,7006.96,5210,194,1524,
2011-10-05_11:17,7007.56,7007.77,7006.75,7006.76,5675,164,1475,
2011-10-05_11:18,7006.32,7007.18,7005.64,7007.13,5504,179,1589,
2011-10-05_11:19,7005.69,7011.11,7005.69,7008.55,7317,207,1778,
2011-10-05_11:20,7009.39,7012.27,7009.39,7010.64,5170,149,1469,
2011-10-05_11:21,7010.05,7015.30,7010.05,7015.30,8057,200,1928,
2011-10-05_11:22,7013.47,7016.87,7013.47,7015.35,6212,150,1606,
2011-10-05_11:23,7015.55,7016.94,7015.55,7016.94,5989,149,1600,
2011-10-05_11:24,7016.46,7018.52,7016.46,7017.83,6294,154,1490,
2011-10-05_11:25,7016.32,7018.66,7016.08,7018.62,5529,155,1537,
2011-10-05_11:26,7016.20,7017.37,7016.20,7017.36,4731,105,1221,
2011-10-05_11:27,7016.54,7016.54,7015.19,7015.71,4663,98,1141,
2011-10-05_11:28,7014.77,7016.91,7014.77,7015.09,6422,143,1369,
2011-10-05_11:29,7016.10,7016.34,7014.63,7014.63,5018,119,1439,
2011-10-05_11:30,7012.87,7014.66,7012.87,7013.95,5386,107,1375,
2011-10-05_11:31,7013.84,7013.94,7013.71,7013.94,4099,103,1165,
2011-10-05_11:32,7014.46,7014.46,7013.34,7013.34,4430,132,1305,
2011-10-05_11:33,7014.50,7019.34,7014.50,7018.77,9610,270,2029,
2011-10-05_11:34,7027.03,7032.63,7027.03,7032.63,17277,540,4000,
2011-10-05_11:35,7032.96,7033.29,7031.75,7031.75,9315,240,2384,
2011-10-05_11:36,7032.21,7034.79,7030.85,7034.79,7963,206,2195,
2011-10-05_11:37,7037.28,7037.28,7035.31,7035.31,7593,199,2129,
2011-10-05_11:38,7034.98,7036.71,7034.17,7034.22,6269,144,1804,
2011-10-05_11:39,7033.11,7035.43,7032.96,7032.96,6543,160,1558,
2011-10-05_11:40,7032.57,7034.57,7031.20,7031.20,5248,126,1490,
2011-10-05_11:41,7034.18,7034.18,7030.99,7031.08,5673,142,1520,
2011-10-05_11:42,7030.43,7031.60,7029.29,7029.29,5117,125,1320,
2011-10-05_11:43,7031.23,7031.51,7029.99,7030.52,3874,103,1309,
2011-10-05_11:44,7032.50,7034.67,7029.76,7034.67,6401,147,1693,
2011-10-05_11:45,7031.99,7033.11,7031.90,7032.47,3893,98,1224,
2011-10-05_11:46,7033.45,7033.45,7032.32,7032.45,5941,140,1334,
2011-10-05_11:47,7032.31,7032.31,7031.60,7031.77,5371,130,1420,
2011-10-05_11:48,7032.48,7036.23,7030.11,7036.23,5077,128,1651,
2011-10-05_11:49,7035.16,7035.16,7033.98,7034.04,6326,164,1712,
2011-10-05_11:50,7034.57,7034.57,7031.67,7031.83,4938,110,1292,
2011-10-05_11:51,7034.32,7034.32,7031.12,7031.12,4492,118,1353,
2011-10-05_11:52,7032.95,7033.08,7032.05,7032.05,4684,128,1414,
2011-10-05_11:53,7033.16,7036.40,7031.44,7036.40,6340,159,1801,
2011-10-05_11:54,7034.66,7035.45,7033.61,7034.76,8098,207,1990,
2011-10-05_11:55,7033.46,7034.52,7033.46,7033.84,4335,113,1405,
2011-10-05_11:56,7036.27,7036.27,7035.18,7035.76,4378,119,1428,
2011-10-05_11:57,7036.74,7036.74,7035.03,7035.30,5027,124,1395,
2011-10-05_11:58,7034.28,7035.15,7034.28,7034.80,4950,128,1331,
2011-10-05_11:59,7031.66,7032.67,7030.22,7030.22,4933,126,1458,
2011-10-05_12:00,7030.53,7032.16,7030.53,7032.16,5247,131,1479,
2011-10-05_12:01,7030.42,7030.42,7029.49,7030.33,4271,139,1362,
2011-10-05_12:02,7030.41,7030.41,7028.70,7029.44,3494,99,1191,
2011-10-05_12:03,7027.11,7027.11,7026.49,7026.67,4288,113,1250,
2011-10-05_12:04,7026.44,7028.76,7026.44,7028.68,4726,136,1273,
2011-10-05_12:05,7027.55,7027.55,7027.12,7027.52,4671,132,1348,
2011-10-05_12:06,7025.81,7025.99,7025.21,7025.31,5061,132,1454,
2011-10-05_12:07,7024.54,7025.54,7023.68,7023.68,4783,140,1470,
2011-10-05_12:08,7022.58,7023.46,7022.58,7023.46,4559,111,1340,
2011-10-05_12:09,7021.15,7022.53,7021.15,7022.44,5768,126,1378,
2011-10-05_12:10,7020.26,7021.75,7020.26,7020.82,5671,166,1439,
2011-10-05_12:11,7020.76,7020.76,7019.68,7019.75,4860,115,1351,
2011-10-05_12:12,7020.83,7020.99,7020.48,7020.48,4988,118,1257,
2011-10-05_12:13,7019.10,7022.66,7019.10,7021.40,3916,96,1131,
2011-10-05_12:14,7023.70,7023.70,7021.68,7022.03,3950,98,1148,
2011-10-05_12:15,7022.40,7023.26,7022.29,7022.66,3489,107,1043,
2011-10-05_12:16,7020.76,7022.91,7020.76,7022.88,3711,93,1066,
2011-10-05_12:17,7022.41,7024.86,7022.41,7024.86,3452,103,1188,
2011-10-05_12:18,7025.16,7025.16,7023.11,7023.41,4023,106,1242,
2011-10-05_12:19,7022.27,7022.32,7021.58,7021.58,4738,117,1329,
2011-10-05_12:20,7021.92,7023.20,7021.92,7022.88,4989,143,1429,
2011-10-05_12:21,7022.84,7024.18,7022.08,7022.26,5473,138,1531,
2011-10-05_12:22,7024.13,7024.13,7023.24,7023.51,4720,134,1432,
2011-10-05_12:23,7022.95,7022.95,7022.18,7022.37,5954,192,1744,
2011-10-05_12:24,7023.42,7023.42,7021.17,7022.52,5041,181,1657,
2011-10-05_12:25,7020.64,7021.98,7019.53,7020.20,5576,147,1572,
2011-10-05_12:26,7021.24,7021.24,7020.13,7020.35,4851,137,1414,
2011-10-05_12:27,7019.28,7019.28,7018.66,7018.82,5415,155,1509,
2011-10-05_12:28,7021.68,7021.68,7019.99,7020.33,5537,131,1465,
2011-10-05_12:29,7019.68,7020.18,7019.13,7019.95,4717,155,1435,
2011-10-05_12:30,7021.45,7021.45,7018.98,7020.37,5697,194,1578,
2011-10-05_12:31,7019.52,7020.06,7019.52,7019.54,5716,150,1677,
2011-10-05_12:32,7019.60,7020.62,7019.60,7019.92,7186,199,1728,
2011-10-05_12:33,7020.13,7020.58,7019.99,7020.58,5425,175,1571,
2011-10-05_12:34,7019.92,7021.33,7019.55,7021.24,5919,192,1620,
2011-10-05_12:35,7022.52,7023.94,7021.06,7023.94,6370,191,1778,
2011-10-05_12:36,7022.23,7022.98,7022.14,7022.29,6380,166,1628,
2011-10-05_12:37,7023.04,7024.24,7023.04,7024.11,7245,225,1906,
2011-10-05_12:38,7023.65,7024.57,7023.65,7024.20,4684,136,1433,
2011-10-05_12:39,7024.05,7024.35,7024.05,7024.35,5847,166,1656,
2011-10-05_12:40,7025.56,7026.56,7025.56,7026.56,5310,138,1623,
2011-10-05_12:41,7024.70,7026.38,7024.70,7025.66,7764,177,2254,
2011-10-05_12:42,7026.85,7026.96,7025.71,7026.27,6068,201,1798,
2011-10-05_12:43,7026.90,7027.87,7026.90,7027.87,8205,280,1976,
2011-10-05_12:44,7029.64,7034.42,7029.64,7033.91,11798,332,2563,
2011-10-05_12:45,7034.14,7034.82,7033.62,7034.82,11500,392,2751,
2011-10-05_12:46,7035.51,7038.38,7035.15,7038.38,11200,307,2521,
2011-10-05_12:47,7035.89,7037.24,7035.89,7036.33,8257,237,2152,
2011-10-05_12:48,7036.45,7038.67,7036.45,7038.09,8792,230,2165,
2011-10-05_12:49,7037.57,7037.57,7035.56,7036.27,8496,229,2087,
2011-10-05_12:50,7036.32,7039.21,7036.32,7036.84,8103,194,1814,
2011-10-05_12:51,7038.79,7038.79,7036.45,7036.45,7205,173,1894,
2011-10-05_12:52,7037.60,7037.60,7034.70,7034.70,6344,198,1881,
2011-10-05_12:53,7034.70,7034.70,7033.11,7033.11,7887,219,2043,
2011-10-05_12:54,7033.15,7033.15,7031.00,7031.22,7862,213,2149,
2011-10-05_12:55,7031.72,7031.88,7031.19,7031.19,7273,192,2001,
2011-10-05_12:56,7031.85,7032.67,7031.05,7031.05,6190,160,1767,
2011-10-05_12:57,7029.95,7031.04,7028.88,7028.88,6389,187,1834,
2011-10-05_12:58,7029.77,7029.77,7026.74,7026.74,5856,175,1680,
2011-10-05_12:59,7027.75,7029.49,7027.37,7027.95,6206,175,1806,
2011-10-05_13:00,7029.28,7029.32,7028.54,7028.54,7444,198,2056,
2011-10-05_13:01,7029.88,7029.88,7027.70,7028.13,8683,198,1855,
2011-10-05_13:02,7028.83,7028.83,7027.79,7028.78,8569,195,1908,
2011-10-05_13:03,7028.57,7028.57,7027.08,7027.21,6305,170,1808,
2011-10-05_13:04,7029.37,7029.37,7027.33,7027.33,7347,195,1995,
2011-10-05_13:05,7027.88,7027.88,7025.19,7025.19,9008,239,2253,
2011-10-05_13:06,7025.37,7025.37,7022.96,7022.96,9323,249,2528,
2011-10-05_13:07,7020.29,7022.00,7020.29,7021.43,11115,286,2814,
2011-10-05_13:08,7020.49,7020.49,7019.35,7019.38,11169,323,3021,
2011-10-05_13:09,7019.53,7019.53,7016.55,7016.55,13697,410,3497,
2011-10-05_13:10,7016.17,7016.46,7013.29,7013.29,13759,387,3717,
2011-10-05_13:11,7012.88,7012.88,7011.87,7012.19,15241,403,4038,
2011-10-05_13:12,7011.31,7011.31,7009.09,7009.21,12277,313,3528,
2011-10-05_13:13,7010.91,7010.94,7010.74,7010.94,9916,240,2881,
2011-10-05_13:14,7009.44,7009.96,7009.44,7009.68,11546,302,2816,
2011-10-05_13:15,7008.77,7009.59,7008.19,7008.19,12318,301,2842,
2011-10-05_13:16,7010.10,7010.67,7010.10,7010.67,10830,272,2908,
2011-10-05_13:17,7010.67,7010.67,7009.39,7009.39,12382,281,2964,
2011-10-05_13:18,7010.05,7010.05,7009.52,7009.67,9814,239,2889,
2011-10-05_13:19,7008.24,7008.24,7006.70,7006.71,14745,331,3630,
2011-10-05_13:20,7006.18,7008.02,7006.18,7006.69,13774,345,3622,
2011-10-05_13:21,7005.21,7006.86,7005.21,7006.86,17306,379,4089,
2011-10-05_13:22,7003.65,7005.79,7003.65,7005.55,20353,412,4379,
2011-10-05_13:23,7006.56,7006.56,7005.27,7005.27,19363,430,4546,
2011-10-05_13:24,7005.70,7007.13,7005.28,7006.60,22284,489,4667,
2011-10-05_13:25,7006.44,7007.11,7005.90,7006.96,20301,428,4505,
2011-10-05_13:26,7006.96,7006.96,7006.96,7006.96,0,0,0,
2011-10-05_13:27,7006.96,7006.96,7006.96,7006.96,0,0,0,
2011-10-05_13:28,7006.96,7006.96,7006.96,7006.96,0,0,0,
2011-10-05_13:29,7006.96,7006.96,7006.96,7006.96,0,0,0,
2011-10-05_13:30,7006.96,7006.96,6989.15,6989.15,132309,4639,33157,
2011-10-06_09:01,7094.61,7115.59,7094.61,7115.59,73568,3326,21293,
2011-10-06_09:02,7118.08,7118.08,7112.20,7112.20,26171,1259,8319,
2011-10-06_09:03,7109.15,7111.31,7107.81,7107.81,25453,1074,7582,
2011-10-06_09:04,7112.12,7125.35,7112.12,7125.35,39506,1320,9664,
2011-10-06_09:05,7131.01,7141.40,7131.01,7141.40,43562,1232,10393,
2011-10-06_09:06,7144.63,7150.99,7144.63,7150.99,40313,1221,8918,
2011-10-06_09:07,7147.50,7147.50,7142.46,7142.46,33170,936,7507,
2011-10-06_09:08,7139.64,7139.64,7133.19,7133.19,31142,810,6560,
2011-10-06_09:09,7135.23,7135.23,7129.17,7129.17,25011,635,5550,
2011-10-06_09:10,7126.94,7139.05,7126.94,7139.05,26468,722,6639,
2011-10-06_09:11,7137.63,7139.83,7137.63,7139.83,25578,673,5758,
2011-10-06_09:12,7140.46,7144.40,7140.46,7144.40,26204,778,6202,
2011-10-06_09:13,7144.53,7144.53,7139.29,7139.29,24544,704,5648,
2011-10-06_09:14,7137.14,7138.11,7133.62,7133.62,19492,539,4743,
2011-10-06_09:15,7132.06,7138.13,7132.06,7138.13,21687,594,5152,
2011-10-06_09:16,7143.94,7159.78,7143.94,7159.78,50778,1381,10737,
2011-10-06_09:17,7165.05,7165.77,7162.65,7162.65,32314,857,7943,
2011-10-06_09:18,7163.08,7163.08,7160.79,7161.33,29320,760,6307,
2011-10-06_09:19,7159.12,7159.12,7156.26,7156.26,23254,584,5446,
2011-10-06_09:20,7152.72,7152.72,7150.56,7150.81,17950,431,4366,
2011-10-06_09:21,7147.78,7152.05,7147.78,7149.20,16698,452,4216,
2011-10-06_09:22,7149.60,7154.59,7149.60,7154.59,15642,458,4873,
2011-10-06_09:23,7156.29,7156.29,7151.21,7151.21,16377,377,4072,
2011-10-06_09:24,7150.50,7150.50,7147.14,7147.14,16171,366,3641,
2011-10-06_09:25,7145.69,7149.46,7145.69,7149.46,17650,415,4501,
2011-10-06_09:26,7150.59,7150.59,7148.77,7150.21,15435,410,4255,
2011-10-06_09:27,7151.82,7157.89,7151.82,7157.54,24075,676,5962,
2011-10-06_09:28,7158.41,7158.41,7155.01,7155.34,15241,407,3897,
2011-10-06_09:29,7153.93,7154.26,7152.53,7152.53,16177,380,3450,
2011-10-06_09:30,7150.79,7150.79,7148.98,7148.98,12569,353,3090,
2011-10-06_09:31,7150.50,7150.99,7147.57,7150.99,14940,427,4273,
2011-10-06_09:32,7148.49,7151.01,7148.49,7150.93,13040,381,3710,
2011-10-06_09:33,7149.16,7153.48,7149.16,7150.29,12657,422,4023,
2011-10-06_09:34,7148.76,7149.32,7148.76,7149.22,12953,376,3437,
2011-10-06_09:35,7147.45,7148.84,7144.42,7148.84,12899,393,4004,
2011-10-06_09:36,7149.86,7151.73,7149.86,7151.23,16256,512,4902,
2011-10-06_09:37,7151.01,7151.13,7148.81,7148.81,11897,320,3233,
2011-10-06_09:38,7149.20,7149.20,7146.86,7146.86,12632,408,3772,
2011-10-06_09:39,7148.00,7148.87,7147.09,7147.09,11232,397,3182,
2011-10-06_09:40,7146.63,7147.87,7146.27,7146.27,11342,375,3267,
2011-10-06_09:41,7145.06,7145.92,7144.79,7145.92,11529,311,3052,
2011-10-06_09:42,7146.29,7146.29,7143.80,7146.06,12877,412,3790,
2011-10-06_09:43,7144.98,7145.42,7144.81,7145.42,11797,339,3200,
2011-10-06_09:44,7146.06,7149.91,7146.06,7149.02,13023,410,3387,
2011-10-06_09:45,7149.01,7150.72,7148.53,7148.53,13001,355,3076,
2011-10-06_09:46,7147.89,7155.72,7147.89,7155.72,14549,440,4143,
2011-10-06_09:47,7155.92,7159.10,7155.92,7159.10,27029,666,5735,
2011-10-06_09:48,7160.56,7164.97,7159.47,7164.97,27665,789,5631,
2011-10-06_09:49,7163.95,7167.61,7163.95,7167.61,25406,724,5329,
2011-10-06_09:50,7167.09,7170.12,7167.09,7167.96,19698,511,4594,
2011-10-06_09:51,7169.35,7170.88,7169.35,7170.88,15862,426,4149,
2011-10-06_09:52,7170.65,7170.69,7169.74,7169.74,16877,422,4044,
2011-10-06_09:53,7169.19,7170.92,7169.19,7170.92,14326,428,3668,
2011-10-06_09:54,7169.76,7169.76,7168.60,7168.60,14062,438,3568,
2011-10-06_09:55,7170.09,7170.09,7164.79,7164.79,14984,413,3425,
2011-10-06_09:56,7164.85,7166.66,7164.44,7164.44,14195,469,3365,
2011-10-06_09:57,7163.86,7164.76,7163.86,7164.76,13116,387,3205,
2011-10-06_09:58,7162.67,7164.47,7162.67,7163.44,12939,426,3381,
2011-10-06_09:59,7163.22,7163.68,7160.44,7160.44,12172,408,3218,
2011-10-06_10:00,7161.48,7162.50,7160.42,7162.50,12253,313,2870,
2011-10-06_10:01,7160.01,7160.05,7158.40,7159.25,11793,353,3150,
2011-10-06_10:02,7162.34,7162.34,7160.78,7162.14,13455,347,3337,
2011-10-06_10:03,7159.59,7160.10,7158.64,7159.20,10749,286,2749,
2011-10-06_10:04,7158.77,7158.77,7154.13,7154.20,12146,400,2934,
2011-10-06_10:05,7155.17,7155.35,7154.70,7154.70,11801,444,3019,
2011-10-06_10:06,7153.24,7154.27,7152.49,7154.27,11299,372,2943,
2011-10-06_10:07,7152.94,7153.77,7151.78,7151.78,10882,323,2968,
2011-10-06_10:08,7152.69,7152.69,7149.50,7149.52,12284,390,2893,
2011-10-06_10:09,7148.54,7149.82,7146.11,7146.11,10491,381,2784,
2011-10-06_10:10,7145.91,7149.97,7145.91,7147.12,10062,393,3099,
2011-10-06_10:11,7145.89,7148.86,7142.56,7143.52,12276,390,2827,
2011-10-06_10:12,7148.31,7148.31,7144.22,7146.76,12135,404,3479,
2011-10-06_10:13,7146.56,7146.56,7143.25,7144.39,10837,333,2913,
2011-10-06_10:14,7145.94,7146.34,7145.38,7146.34,14255,464,3642,
2011-10-06_10:15,7148.35,7150.46,7148.35,7150.46,9858,363,2884,
2011-10-06_10:16,7151.87,7151.87,7151.19,7151.34,9273,311,2523,
2011-10-06_10:17,7150.83,7152.74,7150.83,7151.90,7502,275,2153,
2011-10-06_10:18,7150.25,7150.25,7149.01,7149.01,6829,201,1902,
2011-10-06_10:19,7148.01,7152.21,7148.01,7151.11,9945,280,2554,
2011-10-06_10:20,7150.45,7150.91,7149.90,7149.90,8206,258,2267,
2011-10-06_10:21,7150.14,7152.27,7149.80,7150.55,7482,249,2031,
2011-10-06_10:22,7150.10,7154.41,7150.10,7154.41,8550,270,2406,
2011-10-06_10:23,7154.04,7156.52,7154.04,7156.52,7858,279,2327,
2011-10-06_10:24,7156.24,7157.26,7156.24,7157.26,7835,270,2178,
2011-10-06_10:25,7157.41,7160.49,7157.41,7160.49,7188,254,2153,
2011-10-06_10:26,7158.84,7160.42,7158.84,7158.84,7000,256,2073,
2011-10-06_10:27,7157.42,7159.70,7157.42,7158.26,6731,236,1832,
2011-10-06_10:28,7159.19,7160.04,7157.87,7157.87,7468,226,2009,
2011-10-06_10:29,7157.61,7157.61,7156.56,7156.56,8230,222,2048,
2011-10-06_10:30,7155.41,7156.50,7155.09,7155.09,10471,244,2206,
2011-10-06_10:31,7155.16,7155.16,7154.28,7154.28,7059,216,2151,
2011-10-06_10:32,7155.57,7155.57,7153.20,7155.03,6276,197,1981,
2011-10-06_10:33,7154.52,7156.40,7153.78,7156.40,7103,242,1997,
2011-10-06_10:34,7154.24,7154.40,7153.48,7154.40,8246,215,2069,
2011-10-06_10:35,7153.90,7154.93,7151.90,7151.98,7807,231,1982,
2011-10-06_10:36,7154.24,7154.77,7153.95,7154.61,8031,271,2057,
2011-10-06_10:37,7153.49,7153.64,7152.73,7152.98,8857,269,2298,
2011-10-06_10:38,7152.65,7152.65,7150.21,7150.21,9596,251,2433,
2011-10-06_10:39,7150.79,7152.33,7150.79,7151.17,6907,206,2006,
2011-10-06_10:40,7151.47,7151.47,7149.92,7150.30,9125,271,2060,
2011-10-06_10:41,7150.76,7151.99,7150.27,7150.27,9045,271,2365,
2011-10-06_10:42,7150.14,7153.55,7150.14,7153.55,8503,221,2153,
2011-10-06_10:43,7154.45,7155.14,7152.52,7155.14,9450,270,2449,
2011-10-06_10:44,7154.26,7155.15,7153.93,7155.15,9577,304,2701,
2011-10-06_10:45,7155.50,7158.50,7155.50,7158.50,12068,400,2654,
2011-10-06_10:46,7163.43,7164.35,7163.43,7163.67,14970,490,4014,
2011-10-06_10:47,7164.16,7167.15,7164.16,7167.15,11682,392,3106,
2011-10-06_10:48,7166.55,7168.16,7166.55,7166.58,11758,368,2854,
2011-10-06_10:49,7166.64,7167.27,7166.00,7167.27,9482,263,2530,
2011-10-06_10:50,7167.21,7167.21,7164.15,7164.15,8467,248,2139,
2011-10-06_10:51,7164.00,7164.00,7163.21,7163.43,6702,183,1959,
2011-10-06_10:52,7165.13,7165.52,7163.98,7164.06,6910,204,1888,
2011-10-06_10:53,7163.27,7163.27,7161.93,7162.33,8260,263,2056,
2011-10-06_10:54,7160.63,7161.38,7159.24,7161.38,6771,208,1806,
2011-10-06_10:55,7160.81,7160.81,7158.01,7158.01,7832,222,1975,
2011-10-06_10:56,7156.47,7156.72,7154.94,7155.06,7545,225,1998,
2011-10-06_10:57,7153.93,7154.09,7153.10,7153.10,7131,240,2168,
2011-10-06_10:58,7153.38,7153.38,7151.16,7151.42,6619,195,1876,
2011-10-06_10:59,7151.55,7151.93,7148.47,7148.94,7503,199,2029,
2011-10-06_11:00,7149.48,7150.50,7148.98,7150.50,7653,230,1940,
2011-10-06_11:01,7151.26,7151.26,7148.64,7150.21,7075,189,1818,
2011-10-06_11:02,7149.77,7150.40,7148.20,7150.34,6992,213,1893,
2011-10-06_11:03,7149.40,7149.40,7146.85,7146.85,6732,191,1776,
2011-10-06_11:04,7147.26,7148.30,7146.91,7147.09,5138,162,1538,
2011-10-06_11:05,7147.64,7147.64,7146.21,7146.23,7491,232,1776,
2011-10-06_11:06,7146.82,7146.82,7145.19,7146.68,5289,166,1571,
2011-10-06_11:07,7146.88,7146.88,7144.10,7144.10,6167,249,1714,
2011-10-06_11:08,7145.38,7146.24,7145.38,7146.00,8503,254,2181,
2011-10-06_11:09,7144.87,7144.87,7141.90,7141.90,9436,226,1905,
2011-10-06_11:10,7141.51,7141.72,7140.98,7140.98,7008,222,1725,
2011-10-06_11:11,7140.85,7141.21,7138.89,7139.74,7420,274,2040,
2011-10-06_11:12,7138.13,7138.86,7136.88,7136.88,9285,402,2394,
2011-10-06_11:13,7136.04,7136.04,7133.68,7133.68,10913,342,2657,
2011-10-06_11:14,7133.65,7133.65,7130.76,7130.76,18468,559,3810,
2011-10-06_11:15,7126.12,7126.12,7120.06,7120.06,20245,610,4599,
2011-10-06_11:16,7118.50,7118.50,7117.25,7117.25,14909,428,3600,
2011-10-06_11:17,7118.17,7118.20,7117.45,7117.45,12526,377,3395,
2011-10-06_11:18,7117.87,7119.88,7117.87,7119.88,9390,308,2735,
2011-10-06_11:19,7118.98,7124.55,7118.98,7122.73,8948,266,2432,
2011-10-06_11:20,7123.16,7123.95,7122.14,7122.14,8124,216,1904,
2011-10-06_11:21,7124.19,7124.19,7122.74,7123.37,7528,223,1946,
2011-10-06_11:22,7122.63,7122.84,7122.31,7122.84,6127,199,1530,
2011-10-06_11:23,7123.74,7124.07,7123.53,7123.53,7277,205,1645,
2011-10-06_11:24,7124.15,7124.15,7123.05,7123.05,7335,169,1746,
2011-10-06_11:25,7123.20,7123.95,7123.20,7123.95,5825,194,1664,
2011-10-06_11:26,7123.27,7124.15,7123.27,7123.86,5382,185,1504,
2011-10-06_11:27,7124.93,7125.19,7122.44,7123.50,6007,187,1649,
2011-10-06_11:28,7122.39,7123.58,7122.39,7123.20,6002,200,1763,
2011-10-06_11:29,7123.46,7123.46,7121.85,7121.85,5008,141,1421,
2011-10-06_11:30,7120.42,7121.81,7119.49,7120.10,6090,190,1667,
2011-10-06_11:31,7120.51,7120.51,7117.64,7117.64,7032,216,1757,
2011-10-06_11:32,7120.30,7120.30,7117.01,7117.66,6493,228,1899,
2011-10-06_11:33,7117.19,7120.03,7117.19,7118.81,7094,200,1805,
2011-10-06_11:34,7118.95,7118.95,7116.99,7117.03,6195,172,1573,
2011-10-06_11:35,7116.29,7118.18,7116.16,7116.69,5340,135,1429,
2011-10-06_11:36,7117.57,7117.57,7114.76,7114.76,6989,234,1915,
2011-10-06_11:37,7114.71,7115.19,7113.03,7113.03,8270,273,2192,
2011-10-06_11:38,7116.66,7116.66,7114.51,7115.83,7484,201,1718,
2011-10-06_11:39,7116.81,7117.70,7116.81,7117.19,8179,230,1959,
2011-10-06_11:40,7116.58,7119.70,7116.58,7119.70,8764,232,2066,
2011-10-06_11:41,7119.16,7121.19,7119.16,7120.66,6142,159,1646,
2011-10-06_11:42,7120.67,7121.57,7120.37,7120.37,7701,209,1858,
2011-10-06_11:43,7121.56,7121.56,7120.21,7120.92,5971,169,1562,
2011-10-06_11:44,7121.53,7122.36,7121.53,7121.87,5808,172,1402,
2011-10-06_11:45,7120.89,7121.14,7120.35,7120.35,5178,183,1408,
2011-10-06_11:46,7120.36,7120.36,7119.38,7119.76,5731,175,1523,
2011-10-06_11:47,7118.85,7119.37,7118.42,7119.20,5551,142,1350,
2011-10-06_11:48,7119.39,7120.76,7118.99,7118.99,5120,145,1284,
2011-10-06_11:49,7117.82,7119.53,7117.82,7119.13,5687,184,1394,
2011-10-06_11:50,7118.22,7122.09,7118.22,7122.09,6129,214,1643,
2011-10-06_11:51,7120.84,7122.20,7120.09,7120.09,6482,212,1632,
2011-10-06_11:52,7119.66,7119.66,7118.93,7118.93,5010,206,1462,
2011-10-06_11:53,7119.64,7120.76,7118.96,7120.06,5565,207,1674,
2011-10-06_11:54,7120.04,7120.04,7119.21,7119.21,6279,193,1487,
2011-10-06_11:55,7118.71,7119.33,7118.71,7119.33,5404,197,1573,
2011-10-06_11:56,7118.75,7120.74,7118.48,7119.51,6152,225,1518,
2011-10-06_11:57,7120.26,7124.26,7120.26,7122.76,9466,320,1964,
2011-10-06_11:58,7123.23,7124.85,7122.50,7124.85,7744,266,1786,
2011-10-06_11:59,7126.33,7127.59,7124.09,7127.59,8297,250,1858,
2011-10-06_12:00,7129.12,7129.12,7128.47,7128.50,7257,264,1668,
2011-10-06_12:01,7128.94,7129.67,7127.86,7129.32,7267,213,1781,
2011-10-06_12:02,7130.06,7130.98,7128.53,7130.98,6552,197,1615,
2011-10-06_12:03,7130.64,7131.06,7129.31,7129.60,6392,170,1507,
2011-10-06_12:04,7130.75,7131.46,7130.75,7131.46,5683,191,1660,
2011-10-06_12:05,7130.21,7131.23,7130.21,7131.23,5429,176,1539,
2011-10-06_12:06,7131.40,7131.40,7129.04,7130.92,5794,181,1493,
2011-10-06_12:07,7128.32,7130.33,7128.32,7130.32,5450,192,1681,
2011-10-06_12:08,7130.51,7130.51,7126.79,7126.79,5773,181,1606,
2011-10-06_12:09,7126.18,7128.14,7125.99,7125.99,4317,144,1239,
2011-10-06_12:10,7125.22,7127.36,7125.22,7126.76,5713,169,1444,
2011-10-06_12:11,7127.45,7128.66,7127.45,7128.66,5849,189,1576,
2011-10-06_12:12,7130.00,7130.00,7128.57,7128.86,6620,215,1669,
2011-10-06_12:13,7130.40,7131.34,7130.40,7130.70,5161,160,1644,
2011-10-06_12:14,7130.29,7132.43,7130.29,7132.43,6204,168,1694,
2011-10-06_12:15,7131.81,7132.85,7131.81,7132.82,6599,187,1559,
2011-10-06_12:16,7135.50,7140.03,7135.50,7139.62,11634,342,2866,
2011-10-06_12:17,7139.30,7139.61,7139.04,7139.42,7663,229,2081,
2011-10-06_12:18,7140.84,7141.00,7139.06,7141.00,6316,183,1632,
2011-10-06_12:19,7141.09,7141.09,7139.80,7139.80,5862,206,1928,
2011-10-06_12:20,7141.16,7141.16,7140.27,7140.27,6772,216,1711,
2011-10-06_12:21,7141.19,7141.19,7138.24,7138.48,7674,227,1861,
2011-10-06_12:22,7138.12,7138.48,7137.57,7137.57,7077,245,1799,
2011-10-06_12:23,7135.66,7137.04,7134.76,7134.76,6535,172,1701,
2011-10-06_12:24,7135.06,7140.01,7135.06,7137.74,8527,231,2079,
2011-10-06_12:25,7137.50,7138.81,7137.05,7137.37,6648,200,1731,
2011-10-06_12:26,7135.33,7137.64,7135.33,7136.83,7204,223,1995,
2011-10-06_12:27,7136.11,7137.57,7136.11,7136.61,7459,271,2091,
2011-10-06_12:28,7138.75,7138.75,7135.29,7136.83,8293,261,2355,
2011-10-06_12:29,7138.21,7138.21,7136.46,7136.65,5896,169,1841,
2011-10-06_12:30,7134.94,7135.07,7133.51,7133.51,6879,200,1982,
2011-10-06_12:31,7133.64,7133.98,7133.13,7133.98,6569,182,1891,
2011-10-06_12:32,7134.26,7135.06,7132.33,7132.33,6311,245,1990,
2011-10-06_12:33,7132.23,7132.52,7131.85,7131.85,6855,215,2043,
2011-10-06_12:34,7133.55,7133.55,7131.09,7131.09,5916,187,1869,
2011-10-06_12:35,7129.90,7129.92,7129.50,7129.92,6419,225,2190,
2011-10-06_12:36,7129.93,7129.93,7127.77,7128.92,5914,210,1945,
2011-10-06_12:37,7129.42,7130.00,7129.18,7129.18,5753,187,1878,
2011-10-06_12:38,7128.31,7128.31,7127.51,7127.66,8834,287,2108,
2011-10-06_12:39,7128.28,7128.28,7126.82,7126.92,7761,278,2290,
2011-10-06_12:40,7125.91,7127.04,7125.91,7126.79,7737,255,2080,
2011-10-06_12:41,7126.39,7126.39,7124.10,7124.10,8707,265,2359,
2011-10-06_12:42,7125.48,7126.62,7125.12,7125.12,7287,213,2132,
2011-10-06_12:43,7125.67,7126.60,7123.59,7123.59,6345,232,1750,
2011-10-06_12:44,7123.75,7125.04,7123.75,7125.04,7120,230,2054,
2011-10-06_12:45,7124.13,7124.33,7123.79,7124.33,6620,186,2003,
2011-10-06_12:46,7124.74,7124.93,7123.87,7123.87,6190,170,1807,
2011-10-06_12:47,7125.16,7125.16,7123.90,7124.30,6065,178,1885,
2011-10-06_12:48,7123.76,7123.76,7121.91,7122.34,7653,236,1875,
2011-10-06_12:49,7123.22,7123.50,7122.45,7123.18,6652,172,1825,
2011-10-06_12:50,7121.39,7121.59,7120.94,7121.42,6980,174,1669,
2011-10-06_12:51,7123.29,7123.29,7120.72,7122.12,8912,244,1922,
2011-10-06_12:52,7122.06,7122.68,7121.91,7121.91,6778,243,2091,
2011-10-06_12:53,7121.66,7121.66,7121.07,7121.27,6495,161,1646,
2011-10-06_12:54,7121.61,7121.61,7119.14,7119.43,6457,171,1749,
2011-10-06_12:55,7119.59,7121.38,7119.59,7119.75,6885,195,1867,
2011-10-06_12:56,7120.34,7120.34,7119.81,7119.89,6424,209,1801,
2011-10-06_12:57,7118.98,7120.01,7118.98,7119.57,6908,233,2085,
2011-10-06_12:58,7119.15,7120.73,7119.15,7120.22,6613,229,1969,
2011-10-06_12:59,7120.46,7120.68,7119.46,7120.56,6468,181,1777,
2011-10-06_13:00,7120.38,7121.64,7120.30,7121.24,6729,194,1814,
2011-10-06_13:01,7120.29,7125.50,7120.29,7125.50,12575,345,2818,
2011-10-06_13:02,7130.02,7134.70,7130.02,7134.59,14587,405,3554,
2011-10-06_13:03,7134.60,7138.32,7134.60,7137.16,14657,423,3388,
2011-10-06_13:04,7138.70,7143.40,7138.70,7143.40,16639,540,4349,
2011-10-06_13:05,7143.52,7146.05,7142.55,7146.05,15100,446,3518,
2011-10-06_13:06,7145.68,7146.09,7144.45,7146.09,12577,369,3348,
2011-10-06_13:07,7145.22,7145.22,7143.37,7143.37,11249,313,2852,
2011-10-06_13:08,7142.35,7143.95,7142.35,7142.90,10513,258,2579,
2011-10-06_13:09,7141.94,7142.87,7141.94,7142.87,11772,311,2922,
2011-10-06_13:10,7140.74,7142.91,7140.74,7140.83,11010,265,2740,
2011-10-06_13:11,7141.76,7141.76,7139.62,7139.62,11088,274,2703,
2011-10-06_13:12,7140.51,7143.46,7140.51,7141.49,11090,322,3110,
2011-10-06_13:13,7141.03,7144.93,7141.03,7144.49,13436,388,3417,
2011-10-06_13:14,7144.45,7147.14,7144.36,7147.14,12185,311,2849,
2011-10-06_13:15,7145.51,7145.51,7143.42,7144.70,9489,321,2985,
2011-10-06_13:16,7144.94,7145.60,7143.96,7145.60,13012,432,3306,
2011-10-06_13:17,7144.09,7145.10,7144.01,7144.01,11629,320,2912,
2011-10-06_13:18,7142.52,7142.52,7141.24,7142.30,12724,400,3402,
2011-10-06_13:19,7141.71,7141.71,7136.71,7136.71,13603,355,3358,
2011-10-06_13:20,7136.76,7136.76,7135.42,7135.63,13323,385,3254,
2011-10-06_13:21,7133.65,7133.65,7132.55,7132.55,15139,410,3798,
2011-10-06_13:22,7130.35,7130.78,7129.01,7129.01,14510,401,3668,
2011-10-06_13:23,7129.70,7129.70,7126.79,7126.79,13353,406,3736,
2011-10-06_13:24,7127.01,7128.32,7127.01,7127.56,16086,469,4267,
2011-10-06_13:25,7127.70,7128.47,7127.28,7127.74,17340,527,4376,
2011-10-06_13:26,7127.74,7127.74,7127.74,7127.74,0,0,0,
2011-10-06_13:27,7127.74,7127.74,7127.74,7127.74,0,0,0,
2011-10-06_13:28,7127.74,7127.74,7127.74,7127.74,0,0,0,
2011-10-06_13:29,7127.74,7127.74,7127.74,7127.74,0,0,0,
2011-10-06_13:30,7127.74,7132.00,7127.74,7132.00,136891,5163,29941,
2011-10-07_09:01,7210.92,7213.16,7210.92,7213.16,76704,3224,22147,
2011-10-07_09:02,7212.49,7212.86,7210.32,7210.32,28302,1173,8550,
2011-10-07_09:03,7208.57,7208.57,7201.31,7201.31,29817,1151,8322,
2011-10-07_09:04,7201.12,7201.17,7199.80,7199.80,31625,915,7358,
2011-10-07_09:05,7198.56,7199.75,7198.56,7199.75,29637,827,6675,
2011-10-07_09:06,7196.97,7197.33,7196.22,7197.33,33308,849,6683,
2011-10-07_09:07,7197.05,7199.04,7197.05,7199.01,27928,717,6224,
2011-10-07_09:08,7202.37,7205.36,7202.37,7205.36,29204,805,6388,
2011-10-07_09:09,7205.24,7209.38,7205.24,7209.34,30172,853,6422,
2011-10-07_09:10,7211.94,7212.48,7211.76,7212.48,29035,854,6463,
2011-10-07_09:11,7214.72,7214.72,7212.84,7214.45,28228,797,6666,
2011-10-07_09:12,7214.74,7214.74,7213.13,7213.94,24380,682,5989,
2011-10-07_09:13,7212.51,7212.78,7210.30,7210.62,25248,727,6105,
2011-10-07_09:14,7210.12,7210.12,7208.89,7209.37,27481,711,6460,
2011-10-07_09:15,7208.50,7208.50,7206.15,7206.48,23302,605,5529,
2011-10-07_09:16,7203.13,7204.36,7203.13,7204.36,26369,616,5697,
2011-10-07_09:17,7203.45,7203.45,7201.16,7201.16,24071,622,5621,
2011-10-07_09:18,7201.47,7201.47,7197.27,7197.27,22647,638,5429,
2011-10-07_09:19,7198.94,7198.94,7196.44,7197.08,21170,579,4927,
2011-10-07_09:20,7197.88,7197.88,7196.70,7196.77,17292,467,4239,
2011-10-07_09:21,7197.36,7197.36,7196.35,7197.18,16113,402,3951,
2011-10-07_09:22,7197.44,7198.80,7197.18,7198.80,14646,393,3752,
2011-10-07_09:23,7197.93,7197.93,7197.52,7197.52,14745,437,3917,
2011-10-07_09:24,7197.84,7199.75,7197.84,7199.75,18097,494,4194,
2011-10-07_09:25,7201.87,7205.02,7201.87,7205.02,15719,428,3938,
2011-10-07_09:26,7205.66,7207.25,7204.98,7207.25,17620,468,4376,
2011-10-07_09:27,7207.19,7207.19,7205.91,7206.85,13883,433,3871,
2011-10-07_09:28,7207.62,7207.62,7206.26,7206.26,13656,412,3707,
2011-10-07_09:29,7206.51,7208.32,7206.32,7207.83,15842,428,3930,
2011-10-07_09:30,7208.02,7208.05,7206.55,7207.82,17406,508,4199,
2011-10-07_09:31,7208.84,7208.84,7208.21,7208.46,15649,444,3895,
2011-10-07_09:32,7207.23,7207.23,7204.20,7204.20,15838,520,4187,
2011-10-07_09:33,7203.56,7203.56,7201.74,7201.85,17956,511,4207,
2011-10-07_09:34,7202.48,7202.48,7200.42,7201.41,18044,582,4201,
2011-10-07_09:35,7200.61,7202.91,7200.61,7202.91,14032,397,3420,
2011-10-07_09:36,7199.63,7201.58,7199.63,7201.08,11649,328,3161,
2011-10-07_09:37,7202.23,7203.30,7200.84,7203.30,10441,283,2864,
2011-10-07_09:38,7202.44,7204.93,7202.44,7204.93,15388,396,3694,
2011-10-07_09:39,7204.76,7207.45,7204.76,7207.45,17383,452,3878,
2011-10-07_09:40,7209.38,7211.40,7209.38,7211.40,16393,447,4308,
2011-10-07_09:41,7213.33,7217.00,7213.33,7216.70,15708,403,3996,
2011-10-07_09:42,7215.85,7216.79,7215.85,7216.79,21179,522,4865,
2011-10-07_09:43,7219.11,7220.57,7219.11,7220.51,19352,457,4281,
2011-10-07_09:44,7223.55,7225.38,7223.55,7225.38,21622,496,4682,
2011-10-07_09:45,7225.94,7230.92,7225.94,7230.92,22261,555,4722,
2011-10-07_09:46,7230.39,7235.47,7230.39,7235.47,22448,611,4875,
2011-10-07_09:47,7235.19,7239.08,7235.19,7239.08,20078,596,4455,
2011-10-07_09:48,7238.84,7239.20,7237.65,7237.78,18194,544,4210,
2011-10-07_09:49,7239.22,7240.69,7239.22,7239.97,20820,530,4536,
2011-10-07_09:50,7240.36,7240.36,7238.82,7238.82,19226,524,4231,
2011-10-07_09:51,7236.84,7237.64,7234.29,7234.84,17090,423,3652,
2011-10-07_09:52,7233.82,7233.82,7230.78,7230.78,15023,395,3466,
2011-10-07_09:53,7231.08,7233.43,7231.08,7233.20,13671,438,3436,
2011-10-07_09:54,7230.40,7230.40,7228.09,7228.14,15350,417,3133,
2011-10-07_09:55,7228.45,7228.45,7227.47,7227.69,11120,349,2875,
2011-10-07_09:56,7226.09,7226.09,7221.73,7222.18,11095,358,2838,
2011-10-07_09:57,7223.22,7223.22,7221.02,7221.02,10013,391,2778,
2011-10-07_09:58,7221.01,7222.08,7221.01,7222.08,12071,463,3063,
2011-10-07_09:59,7221.12,7221.12,7220.69,7220.95,12807,387,2886,
2011-10-07_10:00,7223.38,7223.38,7219.82,7219.82,11101,316,2679,
2011-10-07_10:01,7218.69,7218.69,7218.06,7218.46,12654,353,2902,
2011-10-07_10:02,7218.04,7218.71,7217.76,7217.76,9338,249,2380,
2011-10-07_10:03,7216.80,7218.50,7216.80,7218.40,10264,304,2600,
2011-10-07_10:04,7217.53,7219.41,7217.53,7219.41,10386,372,2617,
2011-10-07_10:05,7218.68,7219.58,7218.31,7218.31,11167,340,2692,
2011-10-07_10:06,7219.99,7222.17,7219.99,7222.17,10071,395,2603,
2011-10-07_10:07,7222.84,7229.32,7222.84,7229.32,13705,551,3077,
2011-10-07_10:08,7230.92,7231.49,7229.94,7231.49,16277,535,3783,
2011-10-07_10:09,7231.82,7233.49,7231.82,7232.50,14762,480,3479,
2011-10-07_10:10,7231.84,7232.52,7231.22,7232.30,13652,346,2987,
2011-10-07_10:11,7231.64,7231.64,7229.34,7230.31,10526,265,2488,
2011-10-07_10:12,7232.82,7232.82,7231.06,7232.12,12169,287,2409,
2011-10-07_10:13,7233.79,7234.18,7231.90,7234.18,9590,261,2380,
2011-10-07_10:14,7233.10,7233.46,7231.79,7231.79,8459,222,2259,
2011-10-07_10:15,7232.06,7232.13,7231.30,7231.91,12053,286,2716,
2011-10-07_10:16,7231.28,7231.65,7231.26,7231.58,12552,320,2952,
2011-10-07_10:17,7230.78,7230.78,7230.34,7230.34,12383,274,2586,
2011-10-07_10:18,7231.42,7231.42,7229.87,7229.87,10687,272,2634,
2011-10-07_10:19,7229.74,7233.59,7229.74,7230.74,12091,302,2797,
2011-10-07_10:20,7231.06,7231.13,7229.16,7229.16,11947,325,2547,
2011-10-07_10:21,7228.96,7231.40,7228.96,7231.09,9055,318,2414,
2011-10-07_10:22,7229.27,7229.27,7228.62,7228.84,9445,351,2508,
2011-10-07_10:23,7227.83,7229.36,7227.83,7228.09,9851,301,2427,
2011-10-07_10:24,7226.96,7227.88,7226.96,7227.88,8569,256,2170,
2011-10-07_10:25,7227.77,7229.56,7227.15,7229.56,11426,294,2748,
2011-10-07_10:26,7229.26,7229.26,7228.26,7228.31,9630,270,2511,
2011-10-07_10:27,7230.40,7230.40,7229.63,7229.72,10584,282,2500,
2011-10-07_10:28,7230.61,7232.81,7230.61,7232.81,10514,354,2652,
2011-10-07_10:29,7233.26,7233.26,7231.16,7231.16,8229,246,2361,
2011-10-07_10:30,7230.97,7232.68,7230.97,7231.78,7667,246,2183,
2011-10-07_10:31,7234.14,7235.14,7234.14,7235.14,8173,256,2264,
2011-10-07_10:32,7235.30,7236.67,7233.83,7233.83,7906,259,2272,
2011-10-07_10:33,7236.34,7236.34,7235.35,7236.09,8055,221,2052,
2011-10-07_10:34,7238.31,7238.31,7236.37,7236.44,8548,234,2173,
2011-10-07_10:35,7238.67,7239.15,7237.95,7237.96,8836,232,2348,
2011-10-07_10:36,7239.24,7239.72,7239.13,7239.33,10762,303,2697,
2011-10-07_10:37,7240.43,7243.19,7240.43,7243.19,12405,347,2948,
2011-10-07_10:38,7242.73,7244.64,7242.73,7244.64,14016,397,3432,
2011-10-07_10:39,7245.19,7245.57,7245.19,7245.26,10935,350,2817,
2011-10-07_10:40,7247.69,7247.69,7245.86,7245.89,16964,526,3603,
2011-10-07_10:41,7247.98,7249.45,7247.98,7249.45,14594,584,3117,
2011-10-07_10:42,7249.18,7249.46,7247.10,7247.10,12555,366,2598,
2011-10-07_10:43,7248.27,7248.27,7245.54,7247.25,13453,331,3012,
2011-10-07_10:44,7245.68,7246.16,7243.31,7243.31,11894,315,2913,
2011-10-07_10:45,7244.98,7244.98,7242.24,7242.97,9996,233,2400,
2011-10-07_10:46,7241.05,7243.49,7241.05,7243.49,11249,253,2437,
2011-10-07_10:47,7242.24,7242.24,7239.77,7241.16,7976,208,2122,
2011-10-07_10:48,7239.72,7241.87,7239.00,7239.14,8303,188,1888,
2011-10-07_10:49,7241.28,7241.28,7238.53,7238.80,8617,239,2248,
2011-10-07_10:50,7240.44,7240.65,7240.40,7240.57,8928,251,2017,
2011-10-07_10:51,7238.20,7240.08,7238.20,7240.08,7043,211,1566,
2011-10-07_10:52,7238.98,7238.98,7237.06,7237.38,6278,189,1823,
2011-10-07_10:53,7237.02,7238.84,7237.02,7238.08,6061,192,1714,
2011-10-07_10:54,7238.20,7238.81,7238.20,7238.56,7796,190,1821,
2011-10-07_10:55,7237.24,7237.59,7236.39,7236.39,7486,263,1813,
2011-10-07_10:56,7236.41,7236.41,7233.92,7234.01,7164,190,1842,
2011-10-07_10:57,7235.21,7235.21,7232.97,7232.97,7625,219,1757,
2011-10-07_10:58,7232.73,7232.73,7229.74,7229.74,9247,206,2027,
2011-10-07_10:59,7231.71,7231.71,7229.37,7229.37,8369,239,1933,
2011-10-07_11:00,7229.23,7230.53,7228.67,7229.25,8519,270,2071,
2011-10-07_11:01,7228.78,7230.98,7228.78,7229.69,8033,266,2100,
2011-10-07_11:02,7228.21,7228.21,7227.00,7227.00,7048,214,1854,
2011-10-07_11:03,7229.38,7229.38,7228.90,7229.17,7176,196,1794,
2011-10-07_11:04,7228.17,7228.17,7225.95,7227.99,7122,189,1751,
2011-10-07_11:05,7228.55,7228.62,7228.50,7228.58,6226,177,1734,
2011-10-07_11:06,7228.98,7230.65,7228.98,7229.60,6278,192,1649,
2011-10-07_11:07,7230.26,7230.65,7228.30,7229.90,6343,194,1773,
2011-10-07_11:08,7230.96,7230.96,7229.35,7229.35,5875,175,1637,
2011-10-07_11:09,7231.51,7231.51,7229.00,7230.28,5690,151,1451,
2011-10-07_11:10,7229.42,7231.91,7229.42,7229.95,6360,149,1546,
2011-10-07_11:11,7231.32,7231.32,7227.33,7229.28,6012,161,1604,
2011-10-07_11:12,7229.55,7230.74,7228.04,7230.28,5862,151,1476,
2011-10-07_11:13,7230.68,7232.59,7230.68,7231.54,6609,168,1505,
2011-10-07_11:14,7231.30,7232.97,7229.96,7230.32,5771,142,1724,
2011-10-07_11:15,7234.18,7234.18,7232.20,7232.50,6852,180,1790,
2011-10-07_11:16,7234.84,7234.84,7232.59,7232.69,5215,148,1557,
2011-10-07_11:17,7232.55,7233.41,7231.18,7231.18,9110,234,1890,
2011-10-07_11:18,7231.94,7233.95,7231.94,7233.95,8205,172,1831,
2011-10-07_11:19,7234.18,7234.22,7233.76,7233.97,7082,207,1701,
2011-10-07_11:20,7235.35,7236.70,7235.35,7236.66,7546,220,1931,
2011-10-07_11:21,7236.61,7238.04,7235.72,7238.04,8881,257,2594,
2011-10-07_11:22,7238.39,7242.26,7238.39,7242.26,13727,413,3197,
2011-10-07_11:23,7244.79,7249.74,7244.79,7249.74,24049,685,5335,
2011-10-07_11:24,7249.96,7249.96,7248.59,7249.15,15522,428,3623,
2011-10-07_11:25,7250.68,7250.83,7249.11,7250.74,12041,298,2654,
2011-10-07_11:26,7249.86,7252.46,7249.64,7252.46,15130,393,3239,
2011-10-07_11:27,7251.83,7253.09,7251.53,7252.63,10502,288,2693,
2011-10-07_11:28,7251.38,7252.52,7250.91,7252.18,10973,293,2919,
2011-10-07_11:29,7251.43,7251.43,7249.31,7249.31,12516,340,3157,
2011-10-07_11:30,7248.03,7251.02,7248.03,7249.93,10241,266,2412,
2011-10-07_11:31,7249.79,7249.93,7248.13,7248.13,9143,265,2424,
2011-10-07_11:32,7246.56,7249.01,7246.16,7247.25,8757,231,2187,
2011-10-07_11:33,7246.43,7247.97,7246.43,7247.77,8147,242,2079,
2011-10-07_11:34,7244.97,7246.19,7244.62,7245.03,8381,264,2039,
2011-10-07_11:35,7244.54,7247.22,7243.64,7243.64,10376,258,2276,
2011-10-07_11:36,7245.11,7245.90,7243.99,7245.25,9091,318,2328,
2011-10-07_11:37,7244.63,7244.63,7243.42,7244.11,9984,336,2204,
2011-10-07_11:38,7246.97,7247.86,7246.58,7246.83,10550,398,2679,
2011-10-07_11:39,7249.39,7249.39,7246.86,7247.36,10517,293,2471,
2011-10-07_11:40,7247.18,7247.24,7246.56,7246.99,7766,263,2253,
2011-10-07_11:41,7247.63,7249.45,7247.54,7247.54,6932,199,2043,
2011-10-07_11:42,7247.30,7249.48,7247.30,7248.09,7144,198,1893,
2011-10-07_11:43,7247.35,7248.51,7246.54,7248.51,7993,238,1999,
2011-10-07_11:44,7249.03,7249.03,7247.24,7248.40,8065,270,1825,
2011-10-07_11:45,7247.41,7248.28,7247.35,7248.05,8346,315,2058,
2011-10-07_11:46,7247.69,7247.69,7242.99,7244.17,9107,290,2361,
2011-10-07_11:47,7243.57,7243.57,7238.20,7238.20,9637,293,2118,
2011-10-07_11:48,7237.34,7237.34,7235.98,7237.19,12729,445,2579,
2011-10-07_11:49,7236.49,7236.49,7232.85,7232.98,12848,396,2736,
2011-10-07_11:50,7233.29,7233.29,7229.98,7229.98,10551,366,2313,
2011-10-07_11:51,7230.20,7230.68,7229.61,7229.61,8408,282,2131,
2011-10-07_11:52,7227.97,7231.00,7227.97,7231.00,8736,258,2263,
2011-10-07_11:53,7229.02,7232.59,7229.02,7232.59,9446,238,2078,
2011-10-07_11:54,7231.55,7236.72,7231.11,7236.56,8368,271,2082,
2011-10-07_11:55,7233.63,7235.72,7233.63,7235.38,8206,198,1780,
2011-10-07_11:56,7235.33,7235.33,7233.93,7234.67,6727,222,1926,
2011-10-07_11:57,7236.73,7236.86,7235.46,7236.67,5218,157,1530,
2011-10-07_11:58,7236.00,7237.45,7236.00,7237.05,6336,207,1763,
2011-10-07_11:59,7234.52,7235.60,7234.52,7234.62,7105,306,1955,
2011-10-07_12:00,7235.53,7235.53,7232.51,7234.67,7403,256,1931,
2011-10-07_12:01,7234.37,7236.39,7234.37,7235.81,7416,241,2044,
2011-10-07_12:02,7235.61,7235.61,7233.14,7233.51,7718,205,1877,
2011-10-07_12:03,7236.01,7236.01,7233.82,7234.31,8986,605,2354,
2011-10-07_12:04,7233.67,7233.67,7230.35,7230.35,10588,456,2735,
2011-10-07_12:05,7228.76,7228.76,7227.38,7227.71,11730,495,2920,
2011-10-07_12:06,7226.17,7226.17,7221.26,7221.26,13795,711,3520,
2011-10-07_12:07,7219.89,7219.89,7217.01,7217.01,17463,678,3833,
2011-10-07_12:08,7214.10,7214.10,7211.01,7211.01,16911,639,4431,
2011-10-07_12:09,7211.53,7211.53,7210.08,7210.17,16779,545,4257,
2011-10-07_12:10,7210.56,7211.05,7210.16,7211.05,14177,404,3726,
2011-10-07_12:11,7210.13,7210.13,7208.33,7208.82,11787,432,3233,
2011-10-07_12:12,7208.96,7213.14,7208.35,7212.23,10273,350,2909,
2011-10-07_12:13,7211.93,7215.91,7211.93,7214.78,8894,294,2424,
2011-10-07_12:14,7215.71,7217.67,7215.71,7216.70,8685,234,2092,
2011-10-07_12:15,7214.67,7214.67,7213.40,7213.42,7671,219,1803,
2011-10-07_12:16,7212.34,7214.46,7212.34,7213.38,7260,199,1765,
2011-10-07_12:17,7213.45,7214.11,7212.94,7214.11,6062,183,1574,
2011-10-07_12:18,7213.90,7213.90,7213.05,7213.34,5981,202,1596,
2011-10-07_12:19,7211.30,7211.82,7211.11,7211.11,8380,366,2007,
2011-10-07_12:20,7210.89,7210.89,7208.29,7209.81,9623,279,2230,
2011-10-07_12:21,7209.84,7209.84,7206.70,7207.36,8894,270,2356,
2011-10-07_12:22,7206.24,7206.85,7206.03,7206.55,8822,294,2498,
2011-10-07_12:23,7204.91,7206.61,7204.91,7205.67,10237,267,2407,
2011-10-07_12:24,7204.95,7207.49,7204.95,7207.49,8445,231,2306,
2011-10-07_12:25,7207.47,7207.98,7206.60,7207.98,8682,237,2366,
2011-10-07_12:26,7208.75,7209.48,7207.93,7208.27,8060,242,2260,
2011-10-07_12:27,7208.95,7209.67,7208.95,7209.06,7680,202,2189,
2011-10-07_12:28,7209.70,7209.70,7209.06,7209.43,8042,232,2144,
2011-10-07_12:29,7207.54,7211.36,7207.54,7211.36,7624,203,2016,
2011-10-07_12:30,7211.46,7211.46,7209.72,7209.91,6876,192,1883,
2011-10-07_12:31,7209.69,7212.74,7209.69,7211.89,7536,211,2113,
2011-10-07_12:32,7213.58,7213.58,7211.26,7211.63,7151,176,1847,
2011-10-07_12:33,7214.28,7214.28,7213.86,7214.06,7244,228,2038,
2011-10-07_12:34,7215.23,7215.23,7212.04,7212.37,6029,159,1742,
2011-10-07_12:35,7212.30,7212.30,7209.96,7209.96,5401,134,1559,
2011-10-07_12:36,7211.46,7212.28,7210.40,7212.06,7041,176,1766,
2011-10-07_12:37,7210.51,7211.12,7210.51,7211.12,5932,176,1577,
2011-10-07_12:38,7210.81,7210.81,7208.64,7208.75,6007,191,1730,
2011-10-07_12:39,7208.02,7209.01,7207.31,7207.31,7256,216,2014,
2011-10-07_12:40,7205.46,7207.11,7204.36,7207.11,9198,254,2371,
2011-10-07_12:41,7205.08,7206.06,7205.08,7205.22,9189,237,2266,
2011-10-07_12:42,7206.08,7206.08,7203.22,7203.22,7771,214,2183,
2011-10-07_12:43,7205.26,7209.20,7205.26,7208.37,8932,261,2721,
2011-10-07_12:44,7211.21,7213.53,7209.82,7213.53,11972,399,3438,
2011-10-07_12:45,7214.03,7216.21,7214.03,7215.87,8110,222,2527,
2011-10-07_12:46,7216.49,7217.24,7216.49,7217.24,7880,201,2139,
2011-10-07_12:47,7217.55,7217.55,7215.97,7216.51,6477,199,1962,
2011-10-07_12:48,7217.49,7217.49,7216.05,7216.56,6545,188,1994,
2011-10-07_12:49,7215.79,7217.66,7215.69,7217.66,6443,179,2042,
2011-10-07_12:50,7217.52,7218.04,7216.00,7216.64,7292,202,2051,
2011-10-07_12:51,7218.47,7218.47,7217.92,7218.46,6290,178,1947,
2011-10-07_12:52,7216.82,7216.82,7214.20,7214.58,6598,204,2050,
2011-10-07_12:53,7214.20,7214.20,7213.25,7213.25,9138,282,2256,
2011-10-07_12:54,7212.26,7214.24,7211.66,7214.24,8917,220,2426,
2011-10-07_12:55,7212.39,7212.44,7210.75,7210.75,8219,202,2105,
2011-10-07_12:56,7212.75,7213.51,7212.60,7213.51,10319,256,2530,
2011-10-07_12:57,7213.58,7213.58,7210.99,7210.99,7590,189,2186,
2011-10-07_12:58,7212.39,7212.39,7210.29,7211.16,9276,240,2388,
2011-10-07_12:59,7210.22,7212.45,7210.22,7210.62,7983,211,2196,
2011-10-07_13:00,7211.82,7211.82,7210.39,7210.39,7878,170,2104,
2011-10-07_13:01,7209.53,7213.91,7209.53,7213.91,9101,233,2368,
2011-10-07_13:02,7215.59,7215.59,7214.44,7215.50,9065,268,2491,
2011-10-07_13:03,7214.23,7215.28,7214.23,7215.26,8483,264,2357,
2011-10-07_13:04,7216.11,7216.16,7215.53,7216.16,7807,231,2318,
2011-10-07_13:05,7217.63,7217.63,7216.40,7217.38,8351,247,2373,
2011-10-07_13:06,7217.78,7218.96,7217.42,7218.96,8580,248,2241,
2011-10-07_13:07,7219.93,7220.94,7219.93,7220.94,9188,292,2293,
2011-10-07_13:08,7221.37,7222.55,7221.37,7222.50,10585,306,2628,
2011-10-07_13:09,7221.54,7225.59,7221.54,7223.57,10984,322,2916,
2011-10-07_13:10,7223.65,7223.80,7222.31,7223.65,12084,311,2834,
2011-10-07_13:11,7222.14,7222.70,7221.86,7222.07,11483,339,2975,
2011-10-07_13:12,7220.55,7221.33,7220.55,7221.33,11404,287,2939,
2011-10-07_13:13,7220.90,7221.76,7220.17,7220.17,12098,338,3038,
2011-10-07_13:14,7221.42,7221.42,7218.47,7218.64,12866,353,3253,
2011-10-07_13:15,7217.86,7219.70,7217.86,7218.99,11707,336,3178,
2011-10-07_13:16,7217.64,7217.65,7216.45,7216.45,12606,325,2988,
2011-10-07_13:17,7217.43,7217.43,7216.75,7216.75,13580,349,3485,
2011-10-07_13:18,7213.45,7213.62,7211.42,7211.42,15169,408,3624,
2011-10-07_13:19,7208.94,7209.68,7208.86,7209.44,16438,455,3956,
2011-10-07_13:20,7210.77,7210.77,7208.16,7208.16,14247,412,3565,
2011-10-07_13:21,7210.70,7210.70,7208.09,7208.09,16714,465,4230,
2011-10-07_13:22,7207.08,7208.41,7206.20,7206.20,15000,395,3659,
2011-10-07_13:23,7204.81,7204.81,7201.62,7201.62,17869,549,4752,
2011-10-07_13:24,7202.88,7202.88,7200.70,7200.70,18709,652,4906,
2011-10-07_13:25,7199.22,7200.69,7197.99,7200.27,19093,582,4885,
2011-10-07_13:26,7200.27,7200.27,7200.27,7200.27,0,0,0,
2011-10-07_13:27,7200.27,7200.27,7200.27,7200.27,0,0,0,
2011-10-07_13:28,7200.27,7200.27,7200.27,7200.27,0,0,0,
2011-10-07_13:29,7200.27,7200.27,7200.27,7200.27,0,0,0,
2011-10-07_13:30,7200.27,7211.96,7200.27,7211.96,145502,5390,31766,
2011-10-11_09:01,7348.86,7360.65,7348.86,7358.16,118854,4668,32861,
2011-10-11_09:02,7359.97,7359.97,7357.39,7357.39,42255,1581,11457,
2011-10-11_09:03,7356.70,7356.70,7354.27,7354.27,38635,1372,9980,
2011-10-11_09:04,7353.31,7353.31,7351.24,7351.24,40037,1306,9067,
2011-10-11_09:05,7354.05,7356.56,7354.05,7356.06,40627,1221,9154,
2011-10-11_09:06,7357.05,7358.77,7357.05,7357.47,38913,1157,8921,
2011-10-11_09:07,7358.14,7361.54,7358.14,7361.34,38048,1044,8317,
2011-10-11_09:08,7361.44,7361.44,7358.58,7360.51,36245,964,7829,
2011-10-11_09:09,7358.85,7359.74,7357.20,7357.20,36592,1035,7397,
2011-10-11_09:10,7356.81,7356.81,7355.65,7355.67,31540,799,6832,
2011-10-11_09:11,7355.16,7360.17,7355.16,7360.11,34575,836,7104,
2011-10-11_09:12,7360.31,7361.83,7360.31,7361.83,30620,820,6948,
2011-10-11_09:13,7361.39,7362.84,7361.17,7361.17,30337,829,6512,
2011-10-11_09:14,7358.39,7358.39,7357.51,7357.51,27135,745,6333,
2011-10-11_09:15,7356.15,7357.12,7355.13,7355.53,29286,788,6132,
2011-10-11_09:16,7359.60,7369.50,7359.60,7369.50,34987,1000,8015,
2011-10-11_09:17,7371.50,7371.50,7369.82,7371.19,31616,1000,7107,
2011-10-11_09:18,7372.12,7375.76,7372.12,7374.66,28462,861,6600,
2011-10-11_09:19,7373.91,7373.91,7371.73,7371.73,29443,794,6456,
2011-10-11_09:20,7371.37,7371.49,7370.64,7371.49,25839,678,5572,
2011-10-11_09:21,7368.76,7368.76,7366.40,7368.76,26684,612,5381,
2011-10-11_09:22,7366.04,7367.36,7366.04,7366.46,23908,637,5337,
2011-10-11_09:23,7364.57,7364.57,7363.70,7363.74,21939,580,4874,
2011-10-11_09:24,7365.50,7365.50,7360.98,7360.98,22313,617,4986,
2011-10-11_09:25,7362.62,7362.62,7359.66,7359.66,18064,501,4386,
2011-10-11_09:26,7361.15,7366.78,7361.15,7366.78,23795,631,5009,
2011-10-11_09:27,7365.70,7373.15,7365.70,7373.15,25992,759,6662,
2011-10-11_09:28,7376.10,7377.21,7375.58,7375.96,26452,1097,6028,
2011-10-11_09:29,7377.44,7379.66,7377.44,7379.48,26353,933,5514,
2011-10-11_09:30,7379.76,7380.41,7379.44,7380.41,25509,734,5120,
2011-10-11_09:31,7378.84,7381.61,7378.84,7381.61,20568,553,4393,
2011-10-11_09:32,7382.06,7382.35,7380.04,7382.35,19641,480,4615,
2011-10-11_09:33,7383.18,7383.18,7380.92,7380.92,18466,493,4560,
2011-10-11_09:34,7380.13,7380.13,7377.84,7377.84,21535,539,4559,
2011-10-11_09:35,7380.49,7380.49,7377.43,7378.17,19519,542,4271,
2011-10-11_09:36,7377.66,7377.70,7377.39,7377.39,18472,508,4180,
2011-10-11_09:37,7376.96,7377.26,7376.10,7377.26,19844,500,4463,
2011-10-11_09:38,7375.27,7375.27,7373.85,7373.85,19265,479,4451,
2011-10-11_09:39,7374.02,7374.02,7371.94,7372.93,17741,405,3883,
2011-10-11_09:40,7372.89,7372.89,7371.09,7371.19,14862,406,3666,
2011-10-11_09:41,7371.14,7371.14,7369.63,7369.63,16921,454,3921,
2011-10-11_09:42,7368.96,7369.24,7366.30,7366.30,15883,433,3947,
2011-10-11_09:43,7365.61,7366.65,7365.10,7365.10,18312,555,4271,
2011-10-11_09:44,7363.43,7363.92,7363.42,7363.92,17876,471,3960,
2011-10-11_09:45,7363.45,7363.45,7362.54,7362.69,16104,438,3872,
2011-10-11_09:46,7364.62,7366.49,7363.76,7366.49,14082,347,3563,
2011-10-11_09:47,7369.30,7369.30,7367.76,7368.17,14647,380,3635,
2011-10-11_09:48,7367.76,7370.88,7367.76,7370.78,14495,414,3616,
2011-10-11_09:49,7370.48,7373.69,7370.48,7373.69,17050,534,4166,
2011-10-11_09:50,7375.74,7377.66,7375.74,7377.57,16606,591,3961,
2011-10-11_09:51,7374.67,7378.49,7374.67,7378.49,13459,384,3497,
2011-10-11_09:52,7377.86,7377.94,7376.36,7377.94,13725,381,3355,
2011-10-11_09:53,7377.50,7377.50,7373.78,7374.46,12082,374,3126,
2011-10-11_09:54,7373.05,7373.05,7372.22,7372.32,11418,319,2716,
2011-10-11_09:55,7372.52,7373.25,7372.52,7373.25,13771,380,2984,
2011-10-11_09:56,7374.10,7374.10,7371.04,7371.04,11329,273,2572,
2011-10-11_09:57,7372.15,7375.06,7372.15,7373.95,11304,352,3242,
2011-10-11_09:58,7376.28,7376.28,7375.82,7376.13,13367,390,3419,
2011-10-11_09:59,7378.36,7380.51,7378.36,7380.14,13958,327,3069,
2011-10-11_10:00,7379.67,7380.79,7379.08,7380.79,16790,400,3711,
2011-10-11_10:01,7379.18,7379.18,7378.32,7378.32,14368,394,3433,
2011-10-11_10:02,7378.03,7380.86,7378.03,7379.71,16260,415,3727,
2011-10-11_10:03,7379.46,7380.45,7379.46,7379.93,17476,385,3778,
2011-10-11_10:04,7380.22,7380.22,7378.77,7379.74,13715,347,3288,
2011-10-11_10:05,7378.83,7378.83,7376.43,7376.43,14151,439,2988,
2011-10-11_10:06,7377.51,7377.51,7375.55,7375.85,12945,334,2725,
2011-10-11_10:07,7375.11,7376.58,7375.11,7376.22,11977,300,2798,
2011-10-11_10:08,7374.67,7377.78,7374.67,7376.15,15752,460,3482,
2011-10-11_10:09,7376.46,7379.41,7376.46,7379.41,13559,376,3169,
2011-10-11_10:10,7378.42,7381.57,7378.42,7381.08,11964,321,2953,
2011-10-11_10:11,7380.47,7380.50,7379.97,7379.97,13443,356,3098,
2011-10-11_10:12,7381.37,7381.37,7380.03,7380.03,13931,336,2882,
2011-10-11_10:13,7380.12,7381.34,7380.12,7380.81,15618,454,3604,
2011-10-11_10:14,7381.17,7383.63,7381.17,7383.63,14887,426,3627,
2011-10-11_10:15,7383.55,7386.32,7383.55,7386.32,16118,519,3780,
2011-10-11_10:16,7386.66,7386.66,7385.79,7386.07,17319,517,4160,
2011-10-11_10:17,7387.85,7388.86,7387.12,7388.86,13896,399,3159,
2011-10-11_10:18,7387.13,7389.19,7387.13,7388.97,14189,456,3333,
2011-10-11_10:19,7388.76,7388.80,7387.53,7387.59,13547,525,3350,
2011-10-11_10:20,7388.76,7389.00,7388.44,7389.00,13876,387,3246,
2011-10-11_10:21,7389.01,7389.92,7388.90,7388.90,14868,466,3651,
2011-10-11_10:22,7389.62,7389.89,7388.20,7388.53,11882,373,2966,
2011-10-11_10:23,7388.61,7388.61,7387.70,7388.23,13283,367,3017,
2011-10-11_10:24,7385.22,7385.60,7385.19,7385.19,19176,418,3752,
2011-10-11_10:25,7385.79,7386.63,7385.79,7386.62,17667,385,3533,
2011-10-11_10:26,7386.91,7387.81,7386.91,7387.20,15664,375,3425,
2011-10-11_10:27,7388.09,7388.79,7388.09,7388.79,16145,351,3171,
2011-10-11_10:28,7389.83,7389.83,7389.11,7389.21,15018,370,3205,
2011-10-11_10:29,7389.32,7389.57,7388.00,7388.00,11996,303,2994,
2011-10-11_10:30,7387.72,7390.06,7387.72,7390.06,11911,406,2999,
2011-10-11_10:31,7390.48,7391.50,7390.48,7391.44,12044,361,3176,
2011-10-11_10:32,7390.97,7390.97,7388.81,7389.26,10867,304,2879,
2011-10-11_10:33,7388.80,7388.80,7387.26,7387.26,14145,375,2779,
2011-10-11_10:34,7388.15,7388.15,7385.69,7385.69,12017,285,2715,
2011-10-11_10:35,7386.07,7387.21,7386.07,7387.21,10330,271,2402,
2011-10-11_10:36,7387.50,7387.50,7385.42,7385.42,11346,239,2269,
2011-10-11_10:37,7384.17,7384.65,7383.63,7384.65,8861,273,2339,
2011-10-11_10:38,7384.55,7384.84,7383.77,7384.21,9646,255,2480,
2011-10-11_10:39,7383.81,7384.30,7383.81,7384.02,13212,304,2768,
2011-10-11_10:40,7384.83,7385.64,7384.07,7384.07,9313,246,2448,
2011-10-11_10:41,7384.87,7386.01,7384.87,7385.71,9778,248,2447,
2011-10-11_10:42,7384.76,7385.17,7384.76,7385.09,9271,293,2337,
2011-10-11_10:43,7385.51,7385.51,7384.88,7385.06,10067,340,2598,
2011-10-11_10:44,7384.22,7384.86,7383.66,7384.46,9674,266,2459,
2011-10-11_10:45,7383.31,7384.53,7383.04,7383.04,10933,288,2644,
2011-10-11_10:46,7383.23,7383.23,7380.25,7380.76,10435,381,2915,
2011-10-11_10:47,7380.56,7380.85,7380.02,7380.02,10872,319,2887,
2011-10-11_10:48,7379.83,7380.75,7379.06,7380.40,12615,282,2609,
2011-10-11_10:49,7379.02,7379.02,7378.45,7378.45,12463,422,2928,
2011-10-11_10:50,7377.68,7377.68,7376.59,7376.59,10697,315,2626,
2011-10-11_10:51,7376.11,7377.40,7376.11,7376.85,9713,313,2391,
2011-10-11_10:52,7376.64,7376.64,7375.11,7376.27,9582,322,2676,
2011-10-11_10:53,7374.04,7374.82,7373.95,7374.27,9131,280,2208,
2011-10-11_10:54,7375.60,7375.60,7372.37,7372.37,9463,282,2219,
2011-10-11_10:55,7373.42,7373.81,7372.40,7373.81,8906,266,2238,
2011-10-11_10:56,7372.72,7373.55,7372.67,7373.12,7940,234,2190,
2011-10-11_10:57,7373.07,7373.54,7373.07,7373.54,8340,205,1991,
2011-10-11_10:58,7373.61,7373.61,7373.05,7373.47,7716,247,2080,
2011-10-11_10:59,7373.98,7375.61,7373.98,7375.49,8973,278,2273,
2011-10-11_11:00,7375.91,7375.91,7373.94,7373.94,8045,277,2131,
2011-10-11_11:01,7375.38,7376.34,7375.38,7376.34,8327,255,2082,
2011-10-11_11:02,7375.44,7377.36,7375.44,7377.36,7529,236,1812,
2011-10-11_11:03,7376.48,7377.68,7376.48,7376.94,7862,248,1997,
2011-10-11_11:04,7376.13,7378.15,7376.13,7376.61,6983,187,1820,
2011-10-11_11:05,7375.47,7375.47,7374.72,7374.72,6799,192,1843,
2011-10-11_11:06,7375.63,7375.63,7373.24,7373.97,8006,206,1946,
2011-10-11_11:07,7374.37,7374.37,7372.85,7372.85,6658,182,1588,
2011-10-11_11:08,7374.50,7374.50,7373.40,7373.40,7814,182,1818,
2011-10-11_11:09,7374.21,7374.96,7374.21,7374.48,7809,214,1927,
2011-10-11_11:10,7371.95,7373.23,7371.95,7373.08,6280,191,1705,
2011-10-11_11:11,7373.32,7373.32,7372.96,7372.96,5990,164,1688,
2011-10-11_11:12,7372.11,7373.85,7372.11,7373.32,6565,180,1607,
2011-10-11_11:13,7372.15,7373.90,7372.15,7373.90,5753,310,1693,
2011-10-11_11:14,7373.69,7375.19,7373.69,7375.19,6069,194,1648,
2011-10-11_11:15,7373.75,7375.51,7373.75,7375.51,7058,211,1780,
2011-10-11_11:16,7376.50,7376.50,7375.44,7375.44,4902,158,1404,
2011-10-11_11:17,7376.49,7377.27,7375.68,7377.10,5865,159,1569,
2011-10-11_11:18,7376.61,7376.61,7376.35,7376.35,6934,219,1751,
2011-10-11_11:19,7377.12,7377.82,7377.12,7377.76,7148,298,1777,
2011-10-11_11:20,7378.93,7379.07,7377.88,7378.37,11465,356,2003,
2011-10-11_11:21,7379.72,7381.74,7379.60,7379.60,9873,355,2126,
2011-10-11_11:22,7379.85,7379.85,7379.09,7379.76,9364,363,2084,
2011-10-11_11:23,7379.74,7380.97,7379.74,7380.13,9607,307,2320,
2011-10-11_11:24,7381.15,7382.62,7380.35,7381.73,10192,374,2453,
2011-10-11_11:25,7382.94,7384.68,7382.94,7384.24,11646,436,2913,
2011-10-11_11:26,7383.72,7387.19,7383.72,7387.19,9283,430,2619,
2011-10-11_11:27,7385.96,7388.90,7385.96,7388.90,10738,408,2607,
2011-10-11_11:28,7387.17,7388.16,7386.78,7387.11,12137,423,2611,
2011-10-11_11:29,7388.44,7388.44,7387.12,7388.36,8131,322,2258,
2011-10-11_11:30,7389.52,7391.05,7389.52,7390.58,9364,347,2398,
2011-10-11_11:31,7392.37,7393.14,7391.96,7393.05,10181,445,2824,
2011-10-11_11:32,7394.11,7394.11,7393.50,7393.84,10341,330,2358,
2011-10-11_11:33,7394.41,7396.08,7394.41,7396.08,10168,308,2440,
2011-10-11_11:34,7394.59,7394.70,7394.32,7394.52,8512,273,2373,
2011-10-11_11:35,7392.72,7394.36,7392.72,7393.15,7803,245,2085,
2011-10-11_11:36,7390.54,7391.37,7390.46,7390.46,8011,236,2262,
2011-10-11_11:37,7390.60,7390.60,7389.76,7390.04,9065,206,2031,
2011-10-11_11:38,7391.50,7391.50,7387.57,7387.79,7271,174,1810,
2011-10-11_11:39,7387.72,7391.76,7385.85,7385.85,7354,214,1973,
2011-10-11_11:40,7386.06,7386.89,7386.06,7386.18,6628,189,1732,
2011-10-11_11:41,7385.90,7388.87,7385.77,7388.34,7039,181,1688,
2011-10-11_11:42,7385.56,7385.56,7384.99,7385.25,7268,244,1829,
2011-10-11_11:43,7386.41,7386.41,7385.49,7385.49,7004,287,2023,
2011-10-11_11:44,7386.52,7386.52,7384.34,7385.50,6117,197,1665,
2011-10-11_11:45,7384.40,7385.56,7384.40,7384.76,8188,223,1948,
2011-10-11_11:46,7386.34,7386.35,7385.46,7385.46,8378,237,2001,
2011-10-11_11:47,7385.23,7385.96,7384.26,7384.26,5637,181,1738,
2011-10-11_11:48,7384.71,7384.94,7384.05,7384.05,9303,219,2105,
2011-10-11_11:49,7384.11,7384.99,7384.11,7384.54,6990,221,1700,
2011-10-11_11:50,7385.86,7385.86,7383.67,7383.81,7591,187,1811,
2011-10-11_11:51,7384.06,7384.95,7383.18,7384.95,8653,206,1748,
2011-10-11_11:52,7384.01,7385.66,7384.01,7384.89,8767,264,1927,
2011-10-11_11:53,7385.21,7386.11,7385.21,7385.30,7075,257,1921,
2011-10-11_11:54,7385.06,7385.34,7384.31,7384.58,7507,205,1742,
2011-10-11_11:55,7384.92,7384.95,7384.50,7384.95,6784,196,1667,
2011-10-11_11:56,7383.57,7385.14,7383.57,7384.83,7542,226,1899,
2011-10-11_11:57,7384.20,7386.11,7384.20,7386.06,8192,238,1921,
2011-10-11_11:58,7385.85,7387.09,7385.85,7387.03,8913,364,1944,
2011-10-11_11:59,7387.54,7387.88,7386.71,7387.31,8858,269,1877,
2011-10-11_12:00,7387.30,7387.30,7386.30,7386.30,7781,303,1936,
2011-10-11_12:01,7384.84,7384.98,7384.43,7384.80,6913,246,1953,
2011-10-11_12:02,7385.21,7385.21,7382.45,7382.45,7590,199,1722,
2011-10-11_12:03,7382.16,7382.32,7381.85,7382.18,7953,227,1917,
2011-10-11_12:04,7379.93,7379.93,7378.17,7378.17,9255,243,2054,
2011-10-11_12:05,7377.54,7378.20,7376.97,7377.31,7192,206,1901,
2011-10-11_12:06,7376.85,7376.85,7376.14,7376.14,7577,185,1892,
2011-10-11_12:07,7375.25,7379.67,7375.25,7377.78,7439,218,1996,
2011-10-11_12:08,7377.83,7377.83,7375.88,7375.88,8127,250,2217,
2011-10-11_12:09,7375.01,7377.70,7375.01,7376.67,6940,217,1904,
2011-10-11_12:10,7375.70,7376.12,7375.43,7375.43,8256,222,1935,
2011-10-11_12:11,7378.65,7378.65,7375.24,7375.24,7270,197,1958,
2011-10-11_12:12,7373.62,7375.47,7373.62,7375.47,7811,248,1807,
2011-10-11_12:13,7375.48,7377.08,7375.48,7376.25,6732,221,1806,
2011-10-11_12:14,7377.89,7378.70,7377.09,7378.24,6816,202,1683,
2011-10-11_12:15,7379.19,7379.57,7377.53,7378.47,7927,315,1967,
2011-10-11_12:16,7378.83,7382.12,7378.83,7381.39,9755,253,1984,
2011-10-11_12:17,7379.15,7383.20,7379.15,7379.59,9286,458,2232,
2011-10-11_12:18,7379.69,7379.69,7378.77,7378.93,8965,294,2005,
2011-10-11_12:19,7378.98,7379.95,7378.98,7379.84,8846,243,1998,
2011-10-11_12:20,7380.02,7383.04,7380.02,7383.04,8678,271,2178,
2011-10-11_12:21,7381.61,7382.85,7381.61,7382.85,8325,340,2260,
2011-10-11_12:22,7383.32,7384.85,7383.32,7384.85,8342,217,2069,
2011-10-11_12:23,7384.08,7384.08,7382.88,7382.88,8685,214,2226,
2011-10-11_12:24,7383.31,7383.31,7381.78,7382.26,8159,204,2159,
2011-10-11_12:25,7381.96,7383.50,7381.96,7382.56,8052,214,2255,
2011-10-11_12:26,7382.82,7382.82,7381.63,7381.65,6830,185,1874,
2011-10-11_12:27,7382.43,7382.84,7381.90,7382.84,10420,264,2316,
2011-10-11_12:28,7383.19,7385.15,7383.10,7384.45,9846,236,2184,
2011-10-11_12:29,7384.21,7385.18,7384.03,7385.18,9916,209,2130,
2011-10-11_12:30,7384.52,7385.16,7383.99,7385.16,9796,215,2170,
2011-10-11_12:31,7385.41,7386.48,7385.41,7386.15,9560,344,2295,
2011-10-11_12:32,7386.80,7388.14,7386.36,7388.14,12658,772,3208,
2011-10-11_12:33,7388.67,7390.39,7388.67,7389.85,13748,592,3045,
2011-10-11_12:34,7390.11,7391.70,7390.11,7391.70,14733,498,3154,
2011-10-11_12:35,7391.71,7393.34,7391.71,7393.34,15240,799,3586,
2011-10-11_12:36,7393.45,7394.35,7393.06,7394.07,15696,429,3460,
2011-10-11_12:37,7393.37,7394.78,7393.37,7394.54,14462,382,3122,
2011-10-11_12:38,7395.40,7396.27,7395.14,7395.14,9698,268,2507,
2011-10-11_12:39,7395.37,7396.00,7394.61,7396.00,11882,328,2814,
2011-10-11_12:40,7396.59,7396.59,7394.50,7394.50,10817,326,2597,
2011-10-11_12:41,7395.46,7397.04,7395.04,7397.04,11785,316,2694,
2011-10-11_12:42,7397.34,7398.03,7396.66,7398.03,12224,358,2762,
2011-10-11_12:43,7398.11,7398.11,7396.31,7396.31,12855,368,3006,
2011-10-11_12:44,7396.86,7396.86,7395.92,7395.92,10836,308,2611,
2011-10-11_12:45,7394.94,7394.94,7393.62,7393.62,9641,263,2341,
2011-10-11_12:46,7393.69,7395.84,7393.69,7394.85,10302,313,2511,
2011-10-11_12:47,7395.30,7396.17,7395.18,7395.18,10890,283,2609,
2011-10-11_12:48,7394.59,7396.39,7394.59,7394.89,10018,281,2448,
2011-10-11_12:49,7394.59,7395.02,7393.45,7394.12,10522,271,2574,
2011-10-11_12:50,7393.87,7394.50,7393.87,7393.91,9420,255,2337,
2011-10-11_12:51,7394.16,7394.93,7393.25,7393.47,9894,281,2289,
2011-10-11_12:52,7393.11,7394.23,7393.11,7393.47,12573,277,2579,
2011-10-11_12:53,7393.78,7395.14,7389.75,7389.75,15098,361,3195,
2011-10-11_12:54,7388.40,7390.27,7388.14,7389.37,12897,281,2852,
2011-10-11_12:55,7389.94,7389.94,7386.67,7386.67,10048,269,2832,
2011-10-11_12:56,7387.25,7387.74,7385.79,7385.79,11065,344,2538,
2011-10-11_12:57,7387.67,7388.96,7386.95,7386.95,8440,233,2278,
2011-10-11_12:58,7387.10,7388.12,7386.54,7386.54,10578,293,2580,
2011-10-11_12:59,7386.95,7386.95,7384.77,7384.77,9104,232,2388,
2011-10-11_13:00,7384.71,7384.78,7383.47,7383.80,9310,278,2400,
2011-10-11_13:01,7384.62,7384.62,7383.40,7383.40,9378,260,2335,
2011-10-11_13:02,7383.82,7385.23,7383.59,7385.23,10282,257,2469,
2011-10-11_13:03,7385.22,7385.35,7383.66,7385.35,9964,257,2518,
2011-10-11_13:04,7385.69,7385.69,7384.31,7384.62,10613,289,2543,
2011-10-11_13:05,7383.61,7384.73,7383.04,7384.45,8932,264,2597,
2011-10-11_13:06,7383.72,7384.00,7383.29,7384.00,10007,291,2757,
2011-10-11_13:07,7383.47,7383.47,7382.65,7383.24,10162,289,2708,
2011-10-11_13:08,7381.96,7383.08,7381.77,7381.77,11815,303,2954,
2011-10-11_13:09,7382.68,7384.38,7382.68,7384.21,11609,347,2993,
2011-10-11_13:10,7383.68,7383.81,7382.86,7383.81,14171,378,3056,
2011-10-11_13:11,7383.98,7383.98,7383.14,7383.43,12534,298,3178,
2011-10-11_13:12,7382.76,7383.80,7382.76,7383.80,10852,270,2758,
2011-10-11_13:13,7382.97,7383.57,7382.04,7382.04,10599,230,2680,
2011-10-11_13:14,7382.44,7386.13,7382.44,7386.13,11828,313,2962,
2011-10-11_13:15,7384.06,7385.03,7384.06,7385.03,11778,307,3156,
2011-10-11_13:16,7384.91,7385.18,7384.64,7384.89,11787,299,2954,
2011-10-11_13:17,7384.23,7385.46,7384.23,7385.46,12259,337,3255,
2011-10-11_13:18,7386.01,7386.84,7386.01,7386.21,12969,396,3311,
2011-10-11_13:19,7385.45,7387.13,7385.45,7386.48,17121,474,4205,
2011-10-11_13:20,7386.35,7387.57,7385.92,7385.92,14525,360,3739,
2011-10-11_13:21,7387.12,7388.37,7387.12,7387.23,16323,369,3969,
2011-10-11_13:22,7387.09,7388.07,7387.09,7388.07,15834,383,4087,
2011-10-11_13:23,7387.44,7391.06,7387.44,7390.28,19658,514,4654,
2011-10-11_13:24,7390.44,7390.44,7387.64,7389.34,19230,458,4801,
2011-10-11_13:25,7391.21,7391.21,7389.76,7390.78,20501,472,4672,
2011-10-11_13:26,7390.78,7390.78,7390.78,7390.78,0,0,0,
2011-10-11_13:27,7390.78,7390.78,7390.78,7390.78,0,0,0,
2011-10-11_13:28,7390.78,7390.78,7390.78,7390.78,0,0,0,
2011-10-11_13:29,7390.78,7390.78,7390.78,7390.78,0,0,0,
2011-10-11_13:30,7390.78,7398.71,7390.78,7398.71,142584,4628,31004,
2011-10-12_09:01,7390.06,7390.06,7376.27,7376.27,65884,2412,19857,
2011-10-12_09:02,7372.71,7372.71,7360.08,7360.08,21785,758,6864,
2011-10-12_09:03,7354.41,7354.41,7350.42,7350.42,26853,907,7581,
2011-10-12_09:04,7347.87,7347.87,7345.92,7345.92,29622,961,8018,
2011-10-12_09:05,7348.19,7352.06,7348.19,7352.06,30014,899,7640,
2011-10-12_09:06,7351.00,7353.37,7351.00,7353.21,26918,769,6329,
2011-10-12_09:07,7351.74,7352.36,7351.41,7352.36,27720,790,6725,
2011-10-12_09:08,7351.40,7351.59,7350.09,7350.10,24513,584,5583,
2011-10-12_09:09,7351.83,7351.83,7351.21,7351.35,20311,583,5343,
2011-10-12_09:10,7352.61,7352.61,7350.87,7352.16,20665,615,5588,
2011-10-12_09:11,7354.43,7358.58,7354.43,7358.58,23979,693,6006,
2011-10-12_09:12,7360.33,7364.08,7360.33,7364.08,20841,713,6021,
2011-10-12_09:13,7364.98,7366.39,7364.98,7366.39,25700,883,6479,
2011-10-12_09:14,7366.80,7366.80,7364.40,7364.56,25526,788,5928,
2011-10-12_09:15,7364.83,7365.13,7363.86,7363.96,19531,598,5024,
2011-10-12_09:16,7363.15,7363.15,7361.05,7361.05,25595,693,5974,
2011-10-12_09:17,7358.29,7358.48,7358.04,7358.21,25759,676,5339,
2011-10-12_09:18,7355.25,7355.25,7353.25,7353.25,19186,501,4397,
2011-10-12_09:19,7351.38,7351.38,7350.35,7351.15,19004,497,4696,
2011-10-12_09:20,7350.22,7350.22,7347.34,7347.79,19110,502,4631,
2011-10-12_09:21,7346.45,7346.45,7345.34,7345.34,20385,562,5060,
2011-10-12_09:22,7346.42,7347.03,7346.42,7346.47,16998,458,4499,
2011-10-12_09:23,7347.54,7349.20,7347.54,7349.20,18350,512,4589,
2011-10-12_09:24,7351.16,7351.37,7349.83,7350.28,15594,404,3756,
2011-10-12_09:25,7351.92,7353.41,7351.07,7353.41,15761,385,3711,
2011-10-12_09:26,7352.66,7352.96,7351.52,7352.02,13815,383,3607,
2011-10-12_09:27,7352.18,7353.33,7352.18,7352.24,15186,388,3545,
2011-10-12_09:28,7352.51,7352.74,7352.51,7352.74,15153,449,3735,
2011-10-12_09:29,7353.64,7353.73,7352.39,7353.73,12939,359,3695,
2011-10-12_09:30,7352.87,7352.96,7352.58,7352.58,12954,371,3336,
2011-10-12_09:31,7352.03,7353.41,7352.03,7353.40,15642,467,3983,
2011-10-12_09:32,7353.50,7353.50,7351.51,7351.51,17867,495,4092,
2011-10-12_09:33,7349.67,7349.67,7347.11,7347.11,16980,463,3810,
2011-10-12_09:34,7344.88,7344.88,7340.79,7340.83,16954,449,3924,
2011-10-12_09:35,7338.93,7338.93,7337.99,7338.38,17932,465,4320,
2011-10-12_09:36,7337.42,7337.42,7335.96,7335.96,17273,505,4352,
2011-10-12_09:37,7334.25,7334.65,7333.65,7334.26,16137,442,4216,
2011-10-12_09:38,7332.13,7332.84,7330.64,7330.64,19660,545,4732,
2011-10-12_09:39,7329.05,7329.05,7326.58,7326.58,16479,468,4406,
2011-10-12_09:40,7327.19,7327.19,7323.54,7323.54,18144,532,4855,
2011-10-12_09:41,7324.83,7327.01,7324.36,7327.01,19793,559,5345,
2011-10-12_09:42,7328.94,7337.43,7328.94,7337.19,19630,578,5604,
2011-10-12_09:43,7336.38,7338.67,7336.38,7338.65,17913,466,4153,
2011-10-12_09:44,7339.65,7340.13,7339.65,7340.13,13230,353,3341,
2011-10-12_09:45,7339.50,7339.50,7338.74,7339.36,12093,321,3124,
2011-10-12_09:46,7340.19,7340.19,7339.53,7340.04,10847,291,2785,
2011-10-12_09:47,7339.89,7339.89,7339.02,7339.61,12219,366,2834,
2011-10-12_09:48,7339.62,7339.62,7338.73,7338.73,10496,276,2605,
2011-10-12_09:49,7339.30,7339.93,7339.30,7339.58,8794,273,2556,
2011-10-12_09:50,7339.10,7339.44,7337.71,7339.44,9000,247,2563,
2011-10-12_09:51,7340.53,7341.75,7340.22,7341.47,8212,223,2450,
2011-10-12_09:52,7340.84,7341.48,7340.84,7340.97,7927,246,2258,
2011-10-12_09:53,7340.28,7340.28,7340.07,7340.08,9114,264,2446,
2011-10-12_09:54,7340.13,7340.52,7339.25,7340.28,8582,222,2232,
2011-10-12_09:55,7338.92,7341.00,7338.92,7340.51,8397,221,2334,
2011-10-12_09:56,7342.10,7342.43,7342.10,7342.43,10055,294,2784,
2011-10-12_09:57,7342.53,7342.59,7340.47,7342.59,8797,258,2505,
2011-10-12_09:58,7343.88,7344.56,7342.73,7344.56,10173,281,2808,
2011-10-12_09:59,7343.13,7344.31,7343.13,7344.27,10355,278,2895,
2011-10-12_10:00,7345.40,7345.40,7342.95,7342.95,8780,260,2557,
2011-10-12_10:01,7345.50,7346.26,7345.50,7345.96,10919,302,2891,
2011-10-12_10:02,7346.77,7350.35,7346.77,7350.35,11477,316,3145,
2011-10-12_10:03,7349.45,7351.76,7349.45,7351.76,10837,404,3071,
2011-10-12_10:04,7351.34,7351.34,7349.96,7350.44,9400,296,2497,
2011-10-12_10:05,7352.17,7352.17,7350.56,7350.84,9553,307,2772,
2011-10-12_10:06,7352.90,7352.90,7350.53,7350.53,10578,379,2959,
2011-10-12_10:07,7351.26,7352.32,7351.26,7351.42,11042,358,3042,
2011-10-12_10:08,7351.32,7351.32,7350.91,7351.01,11672,377,3158,
2011-10-12_10:09,7350.99,7351.65,7350.99,7351.24,9055,341,2809,
2011-10-12_10:10,7351.20,7351.37,7350.93,7350.93,8630,320,2505,
2011-10-12_10:11,7350.84,7352.67,7350.42,7350.59,8381,290,2248,
2011-10-12_10:12,7350.09,7350.31,7349.54,7349.54,9333,301,2339,
2011-10-12_10:13,7349.84,7355.27,7349.84,7355.27,13105,380,3289,
2011-10-12_10:14,7355.15,7359.93,7355.15,7359.93,13495,344,3177,
2011-10-12_10:15,7359.56,7365.38,7359.56,7365.38,17185,489,4348,
2011-10-12_10:16,7366.51,7368.56,7366.51,7368.56,17250,554,4317,
2011-10-12_10:17,7370.28,7372.06,7370.28,7372.06,16724,557,4531,
2011-10-12_10:18,7373.22,7375.19,7373.22,7374.88,21130,628,4888,
2011-10-12_10:19,7374.06,7374.06,7372.13,7372.22,16609,496,4276,
2011-10-12_10:20,7372.96,7372.96,7372.17,7372.36,15411,449,3803,
2011-10-12_10:21,7369.88,7369.89,7369.69,7369.69,11243,307,3158,
2011-10-12_10:22,7370.10,7370.10,7367.69,7368.85,10446,281,2880,
2011-10-12_10:23,7369.31,7370.10,7367.86,7367.86,9652,300,2863,
2011-10-12_10:24,7369.48,7369.48,7368.45,7369.26,11622,305,2485,
2011-10-12_10:25,7370.43,7372.88,7370.43,7372.88,9634,241,2429,
2011-10-12_10:26,7373.18,7373.57,7372.63,7372.63,10762,277,2679,
2011-10-12_10:27,7374.45,7375.74,7374.45,7375.65,10792,389,3475,
2011-10-12_10:28,7375.23,7379.12,7375.23,7379.12,14841,446,3812,
2011-10-12_10:29,7377.58,7378.73,7377.58,7377.86,11873,334,3241,
2011-10-12_10:30,7376.94,7378.70,7376.94,7378.70,10146,270,2839,
2011-10-12_10:31,7377.53,7377.76,7376.79,7377.73,9693,294,2722,
2011-10-12_10:32,7377.15,7377.16,7376.14,7376.14,11280,398,2916,
2011-10-12_10:33,7375.37,7376.01,7374.89,7374.93,10269,314,2726,
2011-10-12_10:34,7373.79,7374.01,7371.80,7371.80,8719,247,2369,
2011-10-12_10:35,7371.06,7371.21,7369.92,7371.01,9930,276,2489,
2011-10-12_10:36,7369.67,7370.53,7369.44,7369.44,10011,254,2371,
2011-10-12_10:37,7369.11,7369.11,7367.63,7367.63,8259,220,2215,
2011-10-12_10:38,7366.90,7368.74,7366.90,7367.21,7739,197,2214,
2011-10-12_10:39,7367.17,7367.61,7365.85,7365.85,8309,206,2165,
2011-10-12_10:40,7365.85,7366.92,7365.85,7366.92,7181,219,2130,
2011-10-12_10:41,7365.30,7365.30,7363.37,7363.37,10215,232,2420,
2011-10-12_10:42,7362.58,7363.05,7361.47,7361.47,7759,195,1907,
2011-10-12_10:43,7361.28,7362.97,7361.28,7362.19,7489,206,1921,
2011-10-12_10:44,7361.51,7363.27,7361.41,7361.41,6798,225,1756,
2011-10-12_10:45,7361.14,7361.54,7360.51,7361.54,6763,225,1831,
2011-10-12_10:46,7361.40,7362.89,7361.15,7361.15,5924,172,1707,
2011-10-12_10:47,7361.23,7362.43,7361.23,7361.39,6279,164,1749,
2011-10-12_10:48,7360.47,7362.23,7360.47,7361.29,6058,185,1752,
2011-10-12_10:49,7361.83,7363.20,7361.83,7362.21,6162,188,1929,
2011-10-12_10:50,7361.83,7363.80,7361.83,7363.11,6506,204,1833,
2011-10-12_10:51,7364.44,7364.44,7362.40,7362.95,6053,200,1882,
2011-10-12_10:52,7365.60,7367.79,7365.60,7366.65,10199,317,2660,
2011-10-12_10:53,7369.66,7370.47,7369.44,7370.47,11092,320,2861,
2011-10-12_10:54,7370.43,7371.82,7370.43,7371.82,8713,327,2516,
2011-10-12_10:55,7371.15,7371.21,7370.62,7370.62,8185,250,2485,
2011-10-12_10:56,7371.00,7371.00,7369.46,7369.46,7916,222,1885,
2011-10-12_10:57,7369.02,7369.21,7368.19,7368.19,7493,280,2048,
2011-10-12_10:58,7368.20,7369.82,7368.04,7368.35,9249,249,2147,
2011-10-12_10:59,7367.81,7367.81,7364.85,7364.85,10286,254,2045,
2011-10-12_11:00,7364.32,7365.53,7364.32,7364.41,8323,196,1982,
2011-10-12_11:01,7363.33,7363.66,7363.09,7363.66,8337,219,2093,
2011-10-12_11:02,7364.10,7364.10,7363.19,7363.41,7518,203,1953,
2011-10-12_11:03,7362.39,7363.16,7361.93,7361.93,6577,198,1848,
2011-10-12_11:04,7362.10,7362.98,7361.73,7362.22,6560,188,1867,
2011-10-12_11:05,7362.44,7362.97,7361.79,7361.79,6804,208,1750,
2011-10-12_11:06,7362.73,7363.01,7362.34,7362.62,5802,185,1686,
2011-10-12_11:07,7362.14,7365.13,7361.87,7365.13,7113,203,1922,
2011-10-12_11:08,7366.10,7366.28,7365.75,7366.17,7782,240,2119,
2011-10-12_11:09,7365.13,7367.92,7365.13,7366.62,9717,357,2421,
2011-10-12_11:10,7367.63,7372.52,7367.63,7372.52,12685,412,3509,
2011-10-12_11:11,7374.78,7376.78,7374.78,7374.79,10829,320,2635,
2011-10-12_11:12,7375.08,7378.66,7375.08,7378.66,8226,303,2434,
2011-10-12_11:13,7379.02,7379.52,7378.42,7378.42,7848,275,2334,
2011-10-12_11:14,7377.10,7377.76,7377.10,7377.10,7448,247,2200,
2011-10-12_11:15,7377.37,7377.37,7376.70,7376.74,7239,225,2092,
2011-10-12_11:16,7376.43,7377.25,7376.05,7377.25,6208,187,1784,
2011-10-12_11:17,7377.51,7377.51,7375.82,7376.02,6651,175,1911,
2011-10-12_11:18,7376.78,7377.56,7376.54,7376.54,7614,260,2105,
2011-10-12_11:19,7376.21,7377.12,7376.21,7376.66,5872,217,1738,
2011-10-12_11:20,7376.25,7381.32,7376.25,7380.55,7711,326,2229,
2011-10-12_11:21,7380.42,7385.64,7380.42,7385.64,12467,434,2973,
2011-10-12_11:22,7386.63,7388.26,7386.63,7388.26,14385,476,3238,
2011-10-12_11:23,7390.26,7390.26,7389.64,7389.92,14865,567,3527,
2011-10-12_11:24,7391.82,7393.45,7391.82,7393.26,13302,496,3710,
2011-10-12_11:25,7393.13,7393.26,7392.49,7393.26,13746,513,3532,
2011-10-12_11:26,7392.37,7393.32,7391.15,7391.25,15256,440,3545,
2011-10-12_11:27,7391.14,7393.39,7391.14,7392.95,11247,328,3070,
2011-10-12_11:28,7392.03,7392.03,7390.92,7390.92,11653,292,2740,
2011-10-12_11:29,7390.88,7390.88,7390.22,7390.29,9130,276,2671,
2011-10-12_11:30,7390.31,7390.39,7389.84,7389.84,10622,336,2820,
2011-10-12_11:31,7390.99,7391.25,7390.99,7391.09,10039,290,2531,
2011-10-12_11:32,7390.43,7390.99,7389.92,7389.92,9575,302,2518,
2011-10-12_11:33,7390.39,7390.54,7388.45,7388.45,9636,300,2363,
2011-10-12_11:34,7388.33,7389.56,7388.33,7389.49,9881,345,2704,
2011-10-12_11:35,7389.30,7389.30,7388.10,7388.71,8268,289,2455,
2011-10-12_11:36,7388.43,7388.43,7387.41,7387.43,6332,218,1991,
2011-10-12_11:37,7388.06,7389.55,7388.00,7388.50,9210,245,2208,
2011-10-12_11:38,7388.02,7390.84,7388.02,7389.23,8269,306,2324,
2011-10-12_11:39,7388.33,7389.60,7388.33,7389.07,8115,287,2285,
2011-10-12_11:40,7388.93,7389.19,7387.97,7387.97,7487,265,2162,
2011-10-12_11:41,7388.00,7389.41,7388.00,7389.41,8870,275,2364,
2011-10-12_11:42,7389.37,7389.37,7387.87,7388.08,7096,241,1935,
2011-10-12_11:43,7389.80,7389.80,7387.54,7388.33,6926,212,1935,
2011-10-12_11:44,7388.58,7388.58,7387.24,7388.16,7559,215,2086,
2011-10-12_11:45,7387.83,7388.68,7387.83,7388.64,6613,219,2093,
2011-10-12_11:46,7388.50,7388.50,7387.41,7388.33,8113,264,2146,
2011-10-12_11:47,7387.28,7389.04,7387.28,7389.04,10112,303,2698,
2011-10-12_11:48,7388.23,7389.34,7387.12,7389.34,7963,258,2384,
2011-10-12_11:49,7390.57,7390.57,7388.36,7389.04,9241,239,2495,
2011-10-12_11:50,7389.56,7389.56,7388.74,7388.74,9126,279,2558,
2011-10-12_11:51,7390.23,7392.45,7389.04,7392.45,8750,281,2376,
2011-10-12_11:52,7390.44,7392.32,7390.44,7391.94,9542,291,2537,
2011-10-12_11:53,7391.09,7392.93,7391.09,7392.93,11260,335,2863,
2011-10-12_11:54,7392.28,7392.80,7392.24,7392.34,10786,382,2938,
2011-10-12_11:55,7392.54,7394.62,7392.54,7394.62,9041,334,2579,
2011-10-12_11:56,7395.84,7396.43,7395.84,7395.85,11773,411,3072,
2011-10-12_11:57,7396.02,7398.04,7396.02,7398.04,10022,343,2741,
2011-10-12_11:58,7397.49,7397.49,7395.73,7396.50,10217,335,2786,
2011-10-12_11:59,7396.56,7397.93,7395.64,7397.93,9215,310,2626,
2011-10-12_12:00,7397.08,7397.42,7396.38,7396.38,8715,341,2653,
2011-10-12_12:01,7396.76,7398.68,7396.76,7398.68,9754,352,2720,
2011-10-12_12:02,7398.48,7398.61,7397.87,7397.89,9999,508,2858,
2011-10-12_12:03,7398.77,7401.06,7398.77,7401.06,12151,434,2780,
2011-10-12_12:04,7401.37,7402.97,7401.37,7402.50,12080,572,3148,
2011-10-12_12:05,7403.29,7405.23,7403.29,7404.87,12924,503,3098,
2011-10-12_12:06,7405.65,7406.87,7405.65,7406.87,13183,701,3152,
2011-10-12_12:07,7407.08,7407.08,7406.49,7406.49,12133,432,2833,
2011-10-12_12:08,7405.86,7405.86,7404.22,7404.22,12481,448,2922,
2011-10-12_12:09,7404.99,7405.27,7404.11,7405.27,10164,330,2477,
2011-10-12_12:10,7405.62,7405.62,7403.50,7403.50,9930,323,2512,
2011-10-12_12:11,7403.57,7404.52,7403.38,7403.38,7582,223,2096,
2011-10-12_12:12,7402.27,7403.08,7402.23,7402.68,8364,223,2119,
2011-10-12_12:13,7401.61,7402.03,7401.61,7401.64,9358,307,2262,
2011-10-12_12:14,7401.49,7401.49,7400.39,7400.78,7323,236,2074,
2011-10-12_12:15,7401.04,7401.04,7398.89,7398.89,9763,305,2342,
2011-10-12_12:16,7399.27,7400.00,7399.27,7400.00,7942,311,2468,
2011-10-12_12:17,7400.16,7400.16,7397.93,7399.27,10457,246,2268,
2011-10-12_12:18,7399.21,7399.21,7397.71,7398.77,9606,323,2387,
2011-10-12_12:19,7398.18,7398.33,7396.85,7396.85,9729,619,2611,
2011-10-12_12:20,7397.14,7397.56,7397.14,7397.40,10038,333,2331,
2011-10-12_12:21,7397.32,7398.50,7397.32,7398.50,9330,373,2392,
2011-10-12_12:22,7398.11,7398.39,7396.14,7397.68,12296,344,2671,
2011-10-12_12:23,7398.29,7398.29,7396.80,7396.80,11434,328,2661,
2011-10-12_12:24,7396.63,7396.63,7395.67,7396.63,9561,307,2410,
2011-10-12_12:25,7396.35,7398.05,7396.35,7397.68,9039,261,2368,
2011-10-12_12:26,7397.78,7398.02,7396.35,7398.02,8915,288,2329,
2011-10-12_12:27,7396.69,7396.72,7395.96,7395.96,7948,220,2026,
2011-10-12_12:28,7395.01,7395.40,7394.87,7395.16,9080,240,2333,
2011-10-12_12:29,7394.99,7394.99,7393.32,7394.03,8042,223,2161,
2011-10-12_12:30,7393.39,7393.39,7392.79,7392.79,7731,264,2102,
2011-10-12_12:31,7391.81,7391.81,7390.29,7390.29,8537,291,2363,
2011-10-12_12:32,7390.63,7390.63,7389.35,7389.35,8142,241,2243,
2011-10-12_12:33,7389.66,7389.66,7388.85,7388.85,9353,244,2315,
2011-10-12_12:34,7388.67,7388.67,7387.79,7387.79,8557,261,2403,
2011-10-12_12:35,7386.70,7386.70,7384.72,7385.69,9302,271,2506,
2011-10-12_12:36,7385.40,7385.42,7384.50,7385.42,9276,272,2256,
2011-10-12_12:37,7384.36,7384.36,7382.48,7382.63,8271,231,2273,
2011-10-12_12:38,7382.65,7382.65,7382.13,7382.13,9432,241,2423,
2011-10-12_12:39,7381.54,7381.54,7381.18,7381.23,9695,261,2366,
2011-10-12_12:40,7380.94,7381.33,7380.26,7381.10,9027,247,2299,
2011-10-12_12:41,7380.20,7381.05,7380.20,7381.04,7711,225,2107,
2011-10-12_12:42,7381.22,7381.22,7380.05,7380.05,7119,192,1924,
2011-10-12_12:43,7379.73,7381.02,7379.05,7379.05,7568,175,1885,
2011-10-12_12:44,7379.49,7380.91,7379.23,7379.23,7735,192,2005,
2011-10-12_12:45,7378.38,7380.05,7376.93,7376.93,7416,179,1934,
2011-10-12_12:46,7376.82,7377.97,7375.77,7376.63,7377,202,2051,
2011-10-12_12:47,7377.29,7377.29,7376.21,7376.38,9119,230,2430,
2011-10-12_12:48,7376.78,7376.78,7373.94,7374.53,10471,238,2376,
2011-10-12_12:49,7374.56,7374.56,7372.65,7372.65,8838,245,2361,
2011-10-12_12:50,7372.40,7373.65,7372.16,7373.50,8445,230,2282,
2011-10-12_12:51,7373.93,7374.43,7373.93,7374.43,8735,233,2295,
2011-10-12_12:52,7375.53,7375.87,7375.24,7375.87,8619,217,2203,
2011-10-12_12:53,7375.24,7377.00,7375.24,7376.72,7680,215,2221,
2011-10-12_12:54,7376.73,7379.73,7376.73,7378.29,7244,222,2440,
2011-10-12_12:55,7378.59,7379.33,7378.59,7378.81,7508,230,2171,
2011-10-12_12:56,7378.65,7378.95,7378.65,7378.67,8085,240,2157,
2011-10-12_12:57,7378.76,7378.87,7378.23,7378.65,7328,215,2057,
2011-10-12_12:58,7378.82,7378.82,7377.81,7378.29,6728,200,2051,
2011-10-12_12:59,7377.64,7377.64,7375.04,7375.04,8680,258,2254,
2011-10-12_13:00,7375.61,7375.61,7373.64,7374.47,9560,300,2500,
2011-10-12_13:01,7374.30,7374.30,7373.38,7373.49,9173,277,2383,
2011-10-12_13:02,7373.81,7373.81,7373.28,7373.59,8468,242,2228,
2011-10-12_13:03,7373.07,7373.07,7372.23,7372.42,9605,301,2379,
2011-10-12_13:04,7371.12,7371.12,7369.13,7369.13,10532,301,2461,
2011-10-12_13:05,7368.81,7368.81,7367.92,7367.92,10889,325,2874,
2011-10-12_13:06,7368.20,7368.20,7366.47,7367.21,10115,336,2914,
2011-10-12_13:07,7367.00,7367.00,7366.33,7366.35,10149,284,2717,
2011-10-12_13:08,7367.07,7367.24,7366.10,7366.10,11544,330,2919,
2011-10-12_13:09,7365.99,7367.21,7365.63,7367.21,10844,276,2916,
2011-10-12_13:10,7370.61,7371.09,7369.52,7371.09,16701,356,3380,
2011-10-12_13:11,7372.38,7372.38,7370.99,7371.46,11935,287,3086,
2011-10-12_13:12,7371.31,7373.70,7371.31,7373.70,11449,253,2710,
2011-10-12_13:13,7373.67,7373.67,7371.61,7371.61,10632,254,2663,
2011-10-12_13:14,7373.13,7374.64,7372.18,7374.64,9982,253,2503,
2011-10-12_13:15,7374.55,7376.08,7373.61,7375.70,11046,280,2752,
2011-10-12_13:16,7374.93,7374.93,7374.33,7374.33,11863,291,2885,
2011-10-12_13:17,7374.17,7374.23,7372.98,7374.23,12404,256,2874,
2011-10-12_13:18,7374.70,7374.70,7373.61,7374.50,10528,279,2953,
2011-10-12_13:19,7374.46,7374.46,7373.14,7373.73,12454,322,3056,
2011-10-12_13:20,7373.49,7373.81,7373.45,7373.81,11071,282,2953,
2011-10-12_13:21,7373.69,7373.91,7373.60,7373.91,13009,350,3675,
2011-10-12_13:22,7374.21,7374.82,7372.91,7374.82,16213,407,3846,
2011-10-12_13:23,7375.11,7376.03,7374.69,7376.03,14299,416,3945,
2011-10-12_13:24,7375.59,7376.50,7374.04,7374.07,17305,414,4392,
2011-10-12_13:25,7373.43,7374.38,7373.18,7373.18,18765,419,4224,
2011-10-12_13:26,7373.18,7373.18,7373.18,7373.18,0,0,0,
2011-10-12_13:27,7373.18,7373.18,7373.18,7373.18,0,0,0,
2011-10-12_13:28,7373.18,7373.18,7373.18,7373.18,0,0,0,
2011-10-12_13:29,7373.18,7373.18,7373.18,7373.18,0,0,0,
2011-10-12_13:30,7373.18,7382.35,7373.18,7382.35,114069,4048,29282,
2011-10-13_09:01,7423.18,7430.02,7423.18,7426.05,70276,2910,21228,
2011-10-13_09:02,7428.43,7430.41,7428.01,7430.41,25922,1259,8590,
2011-10-13_09:03,7431.17,7431.29,7430.77,7430.77,31314,1278,9252,
2011-10-13_09:04,7431.98,7431.98,7428.33,7428.33,38266,1276,8846,
2011-10-13_09:05,7428.05,7428.05,7424.56,7424.56,36729,1031,8140,
2011-10-13_09:06,7422.20,7422.59,7420.63,7421.94,36916,985,7703,
2011-10-13_09:07,7422.17,7422.17,7421.48,7421.48,34423,949,7281,
2011-10-13_09:08,7422.39,7423.52,7422.39,7423.52,30588,996,7136,
2011-10-13_09:09,7426.19,7428.58,7426.19,7428.58,28658,941,6541,
2011-10-13_09:10,7429.39,7431.40,7429.39,7431.40,27851,791,6354,
2011-10-13_09:11,7431.32,7432.43,7431.32,7432.43,30725,847,7382,
2011-10-13_09:12,7432.59,7436.68,7432.59,7436.68,31752,922,7426,
2011-10-13_09:13,7437.03,7440.01,7437.03,7439.76,32861,861,7159,
2011-10-13_09:14,7441.39,7442.04,7440.92,7442.04,28370,763,6977,
2011-10-13_09:15,7444.33,7444.33,7441.33,7441.62,28690,819,6618,
2011-10-13_09:16,7441.50,7441.50,7434.89,7434.89,31042,987,7253,
2011-10-13_09:17,7434.23,7434.23,7430.42,7430.42,27844,862,6347,
2011-10-13_09:18,7427.82,7427.82,7426.65,7427.35,24688,718,5706,
2011-10-13_09:19,7425.83,7425.96,7425.40,7425.96,22656,622,5331,
2011-10-13_09:20,7426.41,7426.41,7425.42,7425.87,21547,580,4735,
2011-10-13_09:21,7426.72,7426.72,7425.52,7425.52,16117,470,4258,
2011-10-13_09:22,7426.08,7427.35,7426.08,7426.37,19703,552,4360,
2011-10-13_09:23,7427.96,7428.21,7426.21,7428.21,18081,557,4296,
2011-10-13_09:24,7428.10,7428.20,7427.72,7427.72,17521,493,4128,
2011-10-13_09:25,7428.85,7428.85,7428.18,7428.18,17087,516,4324,
2011-10-13_09:26,7428.02,7429.30,7428.02,7428.63,16303,481,3909,
2011-10-13_09:27,7427.39,7427.56,7426.08,7426.08,19680,593,4494,
2011-10-13_09:28,7424.55,7424.55,7419.17,7419.17,23335,827,5617,
2011-10-13_09:29,7418.46,7418.46,7413.38,7413.38,29186,836,6517,
2011-10-13_09:30,7410.99,7410.99,7408.13,7408.13,27356,783,6599,
2011-10-13_09:31,7409.00,7409.00,7403.68,7403.68,23627,709,5957,
2011-10-13_09:32,7403.31,7403.31,7402.08,7402.11,20599,658,5440,
2011-10-13_09:33,7402.70,7403.10,7400.75,7400.75,21957,606,5417,
2011-10-13_09:34,7400.85,7401.07,7400.24,7401.07,19288,520,4387,
2011-10-13_09:35,7401.36,7402.90,7401.32,7401.51,17469,533,4456,
2011-10-13_09:36,7403.46,7404.21,7403.46,7403.51,16454,495,4277,
2011-10-13_09:37,7405.07,7406.66,7405.07,7406.66,15992,479,4249,
2011-10-13_09:38,7406.24,7408.37,7406.24,7408.37,15056,387,3672,
2011-10-13_09:39,7409.17,7409.73,7409.05,7409.73,16084,411,3931,
2011-10-13_09:40,7409.75,7410.68,7409.75,7410.68,13690,359,3594,
2011-10-13_09:41,7409.64,7410.59,7409.64,7410.53,13214,390,3615,
2011-10-13_09:42,7411.04,7411.04,7409.52,7410.03,11885,329,3404,
2011-10-13_09:43,7409.14,7409.14,7407.29,7407.29,12210,369,3418,
2011-10-13_09:44,7408.15,7408.15,7407.03,7407.24,11431,353,3432,
2011-10-13_09:45,7406.12,7407.75,7406.12,7406.79,12459,364,3239,
2011-10-13_09:46,7405.85,7405.85,7404.25,7404.25,16204,463,4022,
2011-10-13_09:47,7404.75,7404.75,7402.49,7402.49,15790,456,3594,
2011-10-13_09:48,7402.22,7402.22,7401.06,7401.21,15096,485,3524,
2011-10-13_09:49,7400.66,7400.66,7398.59,7398.59,15284,482,3961,
2011-10-13_09:50,7398.32,7398.32,7395.77,7395.77,17701,459,3853,
2011-10-13_09:51,7391.68,7391.68,7391.34,7391.34,14855,419,3702,
2011-10-13_09:52,7391.10,7391.10,7388.72,7388.72,15429,458,3775,
2011-10-13_09:53,7391.73,7391.73,7388.85,7389.46,21821,457,4740,
2011-10-13_09:54,7390.20,7391.75,7390.20,7391.74,17701,432,4150,
2011-10-13_09:55,7390.27,7393.75,7390.27,7392.98,16413,422,3719,
2011-10-13_09:56,7393.10,7395.20,7393.10,7395.20,12996,321,3011,
2011-10-13_09:57,7394.69,7397.70,7394.69,7397.70,10601,309,3090,
2011-10-13_09:58,7397.61,7399.67,7397.61,7399.67,11614,332,3059,
2011-10-13_09:59,7398.74,7401.09,7398.74,7401.06,11946,336,3090,
2011-10-13_10:00,7402.45,7403.29,7402.45,7403.29,10088,318,2921,
2011-10-13_10:01,7403.82,7404.55,7403.82,7404.27,9487,286,2776,
2011-10-13_10:02,7405.16,7405.16,7402.26,7402.26,11522,319,2902,
2011-10-13_10:03,7401.76,7401.76,7399.53,7399.53,14272,394,3535,
2011-10-13_10:04,7396.98,7396.98,7393.74,7394.01,18571,511,4558,
2011-10-13_10:05,7393.41,7393.73,7392.77,7393.73,12749,378,3273,
2011-10-13_10:06,7392.48,7392.64,7390.53,7390.62,9172,296,2592,
2011-10-13_10:07,7389.89,7391.24,7389.89,7390.31,10209,305,2883,
2011-10-13_10:08,7391.52,7391.52,7388.88,7388.88,12115,358,3031,
2011-10-13_10:09,7389.43,7389.43,7387.58,7387.86,12050,334,3000,
2011-10-13_10:10,7387.85,7387.85,7384.64,7384.64,10857,366,3124,
2011-10-13_10:11,7383.70,7383.70,7380.08,7380.08,12330,388,3390,
2011-10-13_10:12,7379.03,7379.38,7376.89,7376.89,12461,395,3492,
2011-10-13_10:13,7374.80,7374.80,7374.15,7374.15,15368,418,3844,
2011-10-13_10:14,7373.49,7373.51,7373.10,7373.22,14063,417,3811,
2011-10-13_10:15,7372.63,7373.06,7372.41,7372.76,13119,381,3199,
2011-10-13_10:16,7376.93,7380.82,7376.93,7380.82,16383,453,3938,
2011-10-13_10:17,7383.05,7385.03,7383.05,7385.03,11959,351,3334,
2011-10-13_10:18,7387.27,7387.27,7383.70,7385.69,11516,319,3058,
2011-10-13_10:19,7386.44,7387.63,7386.44,7387.63,10233,307,2667,
2011-10-13_10:20,7387.88,7391.91,7387.88,7391.91,11268,321,2835,
2011-10-13_10:21,7392.93,7395.63,7392.93,7395.63,11779,289,2738,
2011-10-13_10:22,7395.78,7397.45,7395.78,7397.45,10575,348,2994,
2011-10-13_10:23,7396.39,7399.52,7396.39,7399.52,10726,329,2957,
2011-10-13_10:24,7398.36,7398.84,7398.03,7398.84,11227,336,2809,
2011-10-13_10:25,7399.35,7399.35,7398.47,7398.56,10489,277,2677,
2011-10-13_10:26,7398.69,7399.37,7398.69,7398.84,9439,281,2572,
2011-10-13_10:27,7399.88,7400.61,7398.11,7400.61,8899,268,2695,
2011-10-13_10:28,7400.31,7402.02,7400.31,7402.02,9616,278,2677,
2011-10-13_10:29,7402.19,7402.59,7401.64,7402.59,10894,346,3018,
2011-10-13_10:30,7402.36,7403.18,7401.67,7401.67,10568,291,2522,
2011-10-13_10:31,7402.98,7404.56,7402.98,7403.91,9716,288,2622,
2011-10-13_10:32,7405.30,7405.80,7405.08,7405.08,13120,310,2997,
2011-10-13_10:33,7405.96,7406.22,7405.55,7405.55,10155,276,2594,
2011-10-13_10:34,7404.68,7406.10,7404.68,7405.02,8298,247,2382,
2011-10-13_10:35,7404.38,7405.10,7403.83,7403.83,9162,300,2687,
2011-10-13_10:36,7403.76,7405.58,7403.76,7405.58,9391,258,2261,
2011-10-13_10:37,7404.22,7404.22,7403.76,7403.76,9233,305,2416,
2011-10-13_10:38,7405.60,7405.60,7403.84,7403.92,9160,258,2431,
2011-10-13_10:39,7404.00,7404.00,7401.69,7403.34,8063,228,2039,
2011-10-13_10:40,7402.52,7402.52,7401.15,7401.15,8122,234,2165,
2011-10-13_10:41,7399.95,7401.45,7399.95,7401.04,6954,216,2138,
2011-10-13_10:42,7400.62,7402.22,7400.62,7401.16,10945,259,2427,
2011-10-13_10:43,7399.27,7399.27,7397.57,7398.17,8487,243,2180,
2011-10-13_10:44,7399.22,7399.22,7397.13,7398.78,7616,200,1834,
2011-10-13_10:45,7399.19,7399.19,7397.53,7397.67,6240,214,1878,
2011-10-13_10:46,7398.01,7398.01,7396.30,7396.63,7129,209,2017,
2011-10-13_10:47,7398.36,7399.45,7398.20,7399.45,8914,259,2446,
2011-10-13_10:48,7398.40,7399.39,7398.40,7398.62,6277,195,2044,
2011-10-13_10:49,7397.58,7398.70,7397.58,7398.13,7347,200,2045,
2011-10-13_10:50,7397.49,7399.22,7397.49,7399.22,7486,220,2164,
2011-10-13_10:51,7399.29,7399.29,7397.36,7397.96,6889,208,2027,
2011-10-13_10:52,7397.26,7397.38,7397.03,7397.24,7547,239,2188,
2011-10-13_10:53,7396.67,7396.67,7395.49,7395.49,9362,263,2203,
2011-10-13_10:54,7395.09,7395.09,7393.53,7393.53,8259,215,1929,
2011-10-13_10:55,7392.45,7393.38,7392.41,7393.38,8506,202,2058,
2011-10-13_10:56,7392.92,7392.92,7391.13,7391.13,7753,224,2080,
2011-10-13_10:57,7392.07,7392.07,7390.02,7390.43,9023,260,2348,
2011-10-13_10:58,7390.37,7390.64,7390.03,7390.56,8392,251,2164,
2011-10-13_10:59,7389.79,7390.18,7389.65,7389.70,8583,236,1927,
2011-10-13_11:00,7390.59,7390.86,7390.21,7390.68,8137,213,2032,
2011-10-13_11:01,7391.92,7392.56,7391.41,7392.56,7992,214,1924,
2011-10-13_11:02,7392.68,7392.68,7391.93,7391.93,8525,226,1985,
2011-10-13_11:03,7392.48,7394.23,7392.48,7394.23,8409,279,2235,
2011-10-13_11:04,7394.76,7394.79,7393.43,7394.64,7085,218,1808,
2011-10-13_11:05,7394.76,7395.52,7394.76,7395.23,8363,222,2018,
2011-10-13_11:06,7394.74,7394.74,7393.75,7394.50,6191,204,1676,
2011-10-13_11:07,7394.71,7395.21,7394.45,7394.46,6561,177,1620,
2011-10-13_11:08,7394.37,7394.94,7394.05,7394.94,8047,258,1836,
2011-10-13_11:09,7393.43,7394.90,7393.43,7394.73,7127,214,1693,
2011-10-13_11:10,7395.72,7395.72,7394.59,7394.87,7386,205,1796,
2011-10-13_11:11,7394.94,7394.94,7394.42,7394.73,8034,300,2165,
2011-10-13_11:12,7395.56,7395.70,7393.48,7393.48,8046,270,1966,
2011-10-13_11:13,7394.70,7394.83,7393.98,7393.98,6360,201,1654,
2011-10-13_11:14,7393.91,7395.19,7393.91,7395.19,4457,155,1532,
2011-10-13_11:15,7395.24,7395.93,7394.70,7395.84,5095,182,1517,
2011-10-13_11:16,7395.27,7395.57,7394.97,7395.24,5891,209,1675,
2011-10-13_11:17,7395.66,7395.66,7394.65,7394.65,6574,268,1740,
2011-10-13_11:18,7395.65,7396.62,7395.65,7396.53,7588,307,1888,
2011-10-13_11:19,7397.69,7397.99,7397.31,7397.31,6587,317,1971,
2011-10-13_11:20,7397.34,7399.76,7397.34,7399.76,7131,302,2030,
2011-10-13_11:21,7399.93,7401.26,7399.34,7401.26,11638,419,2659,
2011-10-13_11:22,7401.16,7401.16,7400.07,7400.21,8446,309,2378,
2011-10-13_11:23,7401.46,7401.68,7400.57,7400.57,7681,282,2073,
2011-10-13_11:24,7402.67,7403.58,7400.76,7400.76,6113,214,1717,
2011-10-13_11:25,7402.27,7404.72,7402.27,7404.46,7260,241,1822,
2011-10-13_11:26,7405.53,7405.53,7404.23,7405.27,6871,208,1930,
2011-10-13_11:27,7404.94,7405.13,7404.56,7404.98,9661,250,2153,
2011-10-13_11:28,7405.04,7405.90,7404.98,7405.48,8038,236,2186,
2011-10-13_11:29,7407.15,7408.58,7407.15,7408.45,8249,238,2223,
2011-10-13_11:30,7409.18,7409.18,7406.94,7407.76,7053,197,2017,
2011-10-13_11:31,7408.51,7408.51,7406.64,7406.64,8993,254,2273,
2011-10-13_11:32,7408.30,7408.38,7407.74,7407.74,7582,254,2353,
2011-10-13_11:33,7407.69,7407.69,7407.04,7407.04,10458,351,2317,
2011-10-13_11:34,7406.33,7407.06,7405.57,7405.57,9406,280,2325,
2011-10-13_11:35,7405.23,7405.23,7403.65,7403.65,9317,216,2233,
2011-10-13_11:36,7405.67,7405.67,7402.85,7402.85,6452,217,1976,
2011-10-13_11:37,7404.84,7404.84,7402.51,7402.51,6999,188,1881,
2011-10-13_11:38,7402.94,7402.94,7402.62,7402.85,7500,199,1913,
2011-10-13_11:39,7403.98,7405.36,7403.98,7405.05,5722,167,1579,
2011-10-13_11:40,7405.68,7406.12,7404.37,7404.37,6598,243,1786,
2011-10-13_11:41,7405.13,7406.34,7405.13,7405.87,7943,265,2000,
2011-10-13_11:42,7407.44,7410.90,7407.44,7410.90,8930,258,2046,
2011-10-13_11:43,7410.71,7411.13,7410.71,7411.13,10776,324,2263,
2011-10-13_11:44,7411.26,7412.57,7411.26,7412.57,9206,281,2160,
2011-10-13_11:45,7412.06,7412.18,7411.52,7411.84,10725,387,2581,
2011-10-13_11:46,7413.83,7413.83,7411.90,7412.43,9888,314,2720,
2011-10-13_11:47,7410.47,7410.47,7410.00,7410.00,9513,288,2720,
2011-10-13_11:48,7410.74,7411.05,7410.06,7410.06,7135,228,2245,
2011-10-13_11:49,7410.44,7412.26,7410.44,7411.70,8996,220,2162,
2011-10-13_11:50,7412.18,7412.18,7410.30,7412.08,8095,221,2168,
2011-10-13_11:51,7412.63,7412.72,7411.59,7412.15,7484,223,2127,
2011-10-13_11:52,7412.83,7413.59,7412.83,7413.16,7755,212,2142,
2011-10-13_11:53,7414.07,7415.04,7413.39,7415.04,9187,261,2496,
2011-10-13_11:54,7414.77,7416.26,7414.77,7416.26,9060,324,2524,
2011-10-13_11:55,7416.65,7416.65,7416.55,7416.55,10285,418,2731,
2011-10-13_11:56,7417.72,7419.39,7417.72,7419.39,15860,525,3545,
2011-10-13_11:57,7420.70,7420.75,7420.16,7420.24,15279,602,3417,
2011-10-13_11:58,7420.16,7420.38,7420.16,7420.28,12512,427,3081,
2011-10-13_11:59,7419.98,7419.98,7418.24,7418.24,10124,279,2545,
2011-10-13_12:00,7419.03,7420.14,7419.03,7419.35,8508,253,2238,
2011-10-13_12:01,7419.87,7419.87,7418.52,7419.63,8282,209,2042,
2011-10-13_12:02,7420.98,7420.98,7419.59,7419.71,6838,194,1998,
2011-10-13_12:03,7419.80,7419.80,7419.34,7419.51,7187,209,1993,
2011-10-13_12:04,7420.36,7420.36,7417.91,7418.53,7045,205,1858,
2011-10-13_12:05,7419.14,7419.14,7417.87,7418.53,8121,279,2048,
2011-10-13_12:06,7419.87,7419.87,7413.64,7413.64,9716,305,2543,
2011-10-13_12:07,7413.90,7414.66,7413.90,7414.66,7591,243,2177,
2011-10-13_12:08,7414.32,7415.44,7414.32,7414.90,7162,251,2211,
2011-10-13_12:09,7415.48,7415.48,7413.59,7413.67,7846,228,2018,
2011-10-13_12:10,7415.03,7415.03,7414.08,7414.08,6115,193,1755,
2011-10-13_12:11,7415.64,7416.66,7415.24,7415.95,8191,243,1944,
2011-10-13_12:12,7416.17,7416.17,7414.79,7414.79,6406,192,1900,
2011-10-13_12:13,7415.41,7416.41,7414.49,7415.26,6918,189,1873,
2011-10-13_12:14,7414.31,7414.62,7414.29,7414.62,6238,182,1805,
2011-10-13_12:15,7415.13,7415.55,7415.13,7415.54,6053,185,1931,
2011-10-13_12:16,7416.32,7416.41,7415.66,7415.66,7702,223,2209,
2011-10-13_12:17,7416.04,7416.48,7415.57,7416.00,6634,212,1946,
2011-10-13_12:18,7417.07,7417.07,7416.06,7416.53,8237,262,2205,
2011-10-13_12:19,7417.71,7418.88,7417.49,7418.88,9904,434,2559,
2011-10-13_12:20,7419.41,7419.97,7419.31,7419.31,9351,403,2688,
2011-10-13_12:21,7420.71,7423.27,7420.71,7422.59,10809,439,3001,
2011-10-13_12:22,7423.22,7424.36,7423.22,7424.19,12792,416,3363,
2011-10-13_12:23,7425.37,7428.62,7425.37,7428.45,12040,451,3141,
2011-10-13_12:24,7428.00,7428.00,7425.79,7425.79,11913,349,3206,
2011-10-13_12:25,7426.46,7427.32,7425.43,7425.43,11252,356,3146,
2011-10-13_12:26,7427.18,7427.62,7426.09,7427.31,9741,343,3037,
2011-10-13_12:27,7428.50,7428.50,7425.20,7425.20,9704,314,2697,
2011-10-13_12:28,7425.58,7425.67,7424.74,7425.33,10320,337,2809,
2011-10-13_12:29,7426.68,7427.76,7426.68,7427.76,9393,269,2412,
2011-10-13_12:30,7427.85,7427.85,7426.80,7426.80,9871,301,2723,
2011-10-13_12:31,7427.25,7427.25,7426.59,7427.25,7898,299,2352,
2011-10-13_12:32,7427.95,7429.53,7426.67,7426.67,8781,386,2489,
2011-10-13_12:33,7427.73,7428.57,7427.55,7428.57,9017,296,2397,
2011-10-13_12:34,7428.45,7429.17,7428.12,7429.17,10016,354,2555,
2011-10-13_12:35,7428.61,7428.68,7427.79,7428.68,11003,347,2834,
2011-10-13_12:36,7428.06,7428.06,7425.58,7425.74,11069,323,2843,
2011-10-13_12:37,7426.76,7426.76,7424.38,7424.38,10891,330,2964,
2011-10-13_12:38,7425.72,7425.72,7423.32,7424.10,11320,261,2584,
2011-10-13_12:39,7424.35,7424.90,7422.96,7422.96,8297,254,2436,
2011-10-13_12:40,7422.44,7422.44,7420.15,7420.15,9715,318,2981,
2011-10-13_12:41,7420.87,7420.87,7419.52,7419.52,11753,355,3627,
2011-10-13_12:42,7419.64,7419.64,7414.21,7414.21,17544,545,4266,
2011-10-13_12:43,7412.66,7412.66,7410.93,7412.07,14770,486,3699,
2011-10-13_12:44,7410.45,7410.45,7408.88,7408.88,13791,386,3425,
2011-10-13_12:45,7408.37,7408.37,7406.42,7406.42,11162,348,3021,
2011-10-13_12:46,7405.76,7405.76,7405.27,7405.75,10800,330,2893,
2011-10-13_12:47,7405.58,7406.02,7405.33,7406.02,11362,360,3037,
2011-10-13_12:48,7406.99,7407.77,7406.83,7407.65,11836,451,2952,
2011-10-13_12:49,7408.38,7410.19,7408.08,7410.19,10018,324,2640,
2011-10-13_12:50,7411.01,7413.06,7411.01,7413.01,9098,271,2497,
2011-10-13_12:51,7414.05,7414.05,7412.34,7412.43,7779,271,2214,
2011-10-13_12:52,7412.32,7412.32,7411.28,7411.31,8136,255,2187,
2011-10-13_12:53,7410.74,7412.31,7410.74,7412.30,7740,251,2074,
2011-10-13_12:54,7411.92,7412.68,7411.29,7412.68,6999,257,2320,
2011-10-13_12:55,7412.74,7413.87,7412.74,7413.27,9135,258,2409,
2011-10-13_12:56,7412.98,7414.02,7412.98,7414.02,10088,456,2537,
2011-10-13_12:57,7414.03,7414.03,7413.17,7413.17,7426,245,2188,
2011-10-13_12:58,7412.91,7414.16,7412.91,7413.60,7770,252,2301,
2011-10-13_12:59,7415.05,7416.29,7414.81,7416.29,9622,308,2475,
2011-10-13_13:00,7417.35,7417.35,7416.31,7417.13,8232,212,2384,
2011-10-13_13:01,7417.26,7418.99,7417.26,7418.70,9782,317,2792,
2011-10-13_13:02,7419.63,7421.32,7419.63,7421.09,9071,263,2606,
2011-10-13_13:03,7421.44,7421.97,7421.44,7421.44,8636,278,2392,
2011-10-13_13:04,7422.10,7422.59,7421.95,7422.59,10703,348,2726,
2011-10-13_13:05,7421.71,7421.71,7420.87,7421.42,9933,326,2869,
2011-10-13_13:06,7422.16,7422.16,7421.20,7421.96,11864,371,3194,
2011-10-13_13:07,7421.70,7421.70,7420.88,7420.88,11029,356,3023,
2011-10-13_13:08,7419.88,7419.88,7418.81,7419.00,10810,361,3012,
2011-10-13_13:09,7419.89,7419.89,7417.32,7417.32,10801,320,2911,
2011-10-13_13:10,7417.02,7417.02,7415.20,7415.31,11737,344,2916,
2011-10-13_13:11,7415.83,7415.83,7414.05,7414.05,13068,381,3371,
2011-10-13_13:12,7412.53,7412.53,7410.42,7410.42,13464,431,3723,
2011-10-13_13:13,7411.09,7411.53,7410.65,7411.05,12248,375,3239,
2011-10-13_13:14,7412.03,7412.08,7411.22,7411.22,13980,474,3752,
2011-10-13_13:15,7412.45,7413.07,7412.14,7412.62,13439,432,3325,
2011-10-13_13:16,7413.01,7413.29,7412.97,7413.29,11757,336,3002,
2011-10-13_13:17,7414.71,7414.71,7413.75,7414.61,12436,392,3341,
2011-10-13_13:18,7415.64,7416.30,7414.70,7416.30,12923,371,3423,
2011-10-13_13:19,7416.00,7417.33,7416.00,7416.51,12673,485,3293,
2011-10-13_13:20,7416.36,7418.00,7416.36,7418.00,12280,468,3477,
2011-10-13_13:21,7419.43,7419.43,7417.14,7417.14,14687,476,4214,
2011-10-13_13:22,7418.52,7418.52,7418.14,7418.25,14241,420,3687,
2011-10-13_13:23,7418.36,7418.36,7415.44,7415.44,16175,519,4496,
2011-10-13_13:24,7414.58,7415.50,7413.78,7415.50,18222,489,4643,
2011-10-13_13:25,7415.21,7415.21,7412.97,7413.14,22469,625,4974,
2011-10-13_13:26,7413.14,7413.14,7413.14,7413.14,0,0,0,
2011-10-13_13:27,7413.14,7413.14,7413.14,7413.14,0,0,0,
2011-10-13_13:28,7413.14,7413.14,7413.14,7413.14,0,0,0,
2011-10-13_13:29,7413.14,7413.14,7413.14,7413.14,0,0,0,
2011-10-13_13:30,7413.14,7428.33,7413.14,7428.33,137656,5477,33374,
2011-10-14_09:01,7430.50,7430.50,7401.95,7401.95,63603,2529,18234,
2011-10-14_09:02,7387.25,7387.25,7371.95,7371.95,28270,988,8447,
2011-10-14_09:03,7375.88,7379.36,7375.88,7379.36,27495,1117,7884,
2011-10-14_09:04,7383.53,7386.90,7383.53,7386.18,25724,1006,7241,
2011-10-14_09:05,7390.02,7390.75,7388.12,7390.75,27201,815,6529,
2011-10-14_09:06,7386.11,7389.07,7386.11,7388.37,25877,672,6436,
2011-10-14_09:07,7389.19,7389.19,7388.27,7388.73,23792,615,6158,
2011-10-14_09:08,7388.05,7389.61,7387.52,7389.61,26638,644,5849,
2011-10-14_09:09,7390.75,7391.62,7390.75,7391.62,24225,754,5280,
2011-10-14_09:10,7393.59,7396.06,7393.59,7396.06,24401,674,5344,
2011-10-14_09:11,7398.76,7402.53,7398.38,7402.53,25836,722,5522,
2011-10-14_09:12,7403.43,7405.99,7403.43,7403.86,25466,861,5898,
2011-10-14_09:13,7404.18,7404.18,7401.95,7402.99,24231,940,6640,
2011-10-14_09:14,7401.05,7401.05,7396.96,7396.96,25079,844,6277,
2011-10-14_09:15,7397.00,7397.55,7396.69,7397.28,19315,630,5274,
2011-10-14_09:16,7396.43,7397.27,7394.24,7394.33,18796,602,4956,
2011-10-14_09:17,7397.13,7397.16,7394.31,7394.31,17161,500,4227,
2011-10-14_09:18,7394.61,7396.13,7394.61,7396.13,16148,500,4179,
2011-10-14_09:19,7395.30,7396.62,7393.14,7393.14,15903,508,4577,
2011-10-14_09:20,7396.28,7396.28,7394.49,7394.49,16515,462,4102,
2011-10-14_09:21,7394.63,7395.16,7394.20,7394.20,15961,501,4042,
2011-10-14_09:22,7395.94,7396.92,7395.15,7395.27,17037,507,4054,
2011-10-14_09:23,7396.18,7396.18,7393.95,7393.95,15589,490,3947,
2011-10-14_09:24,7393.04,7393.75,7393.04,7393.61,14415,452,4074,
2011-10-14_09:25,7394.40,7394.96,7394.27,7394.27,13403,384,3525,
2011-10-14_09:26,7394.96,7395.74,7394.96,7395.74,13319,359,3367,
2011-10-14_09:27,7393.89,7396.77,7393.89,7396.77,15237,406,3847,
2011-10-14_09:28,7396.79,7399.33,7396.79,7399.33,16275,505,4259,
2011-10-14_09:29,7399.39,7399.39,7397.01,7397.01,20012,593,4900,
2011-10-14_09:30,7398.50,7398.63,7397.38,7398.63,16992,542,4308,
2011-10-14_09:31,7397.64,7399.25,7397.64,7399.25,12684,362,3433,
2011-10-14_09:32,7399.80,7399.80,7398.44,7398.44,14699,411,3815,
2011-10-14_09:33,7397.34,7398.12,7396.77,7396.77,13168,380,3740,
2011-10-14_09:34,7398.39,7400.01,7398.39,7400.01,12869,390,3401,
2011-10-14_09:35,7397.66,7399.26,7396.31,7399.26,11323,407,3493,
2011-10-14_09:36,7397.97,7398.85,7397.97,7398.85,12386,343,3365,
2011-10-14_09:37,7399.48,7400.48,7399.48,7400.25,13029,385,3585,
2011-10-14_09:38,7400.46,7402.17,7400.46,7402.17,14540,470,3822,
2011-10-14_09:39,7404.23,7407.34,7404.23,7407.34,15177,474,4098,
2011-10-14_09:40,7407.18,7409.83,7407.18,7409.32,18203,545,4333,
2011-10-14_09:41,7408.41,7410.93,7408.41,7410.91,16067,560,4301,
2011-10-14_09:42,7411.65,7412.42,7410.99,7412.42,16899,518,4222,
2011-10-14_09:43,7412.23,7412.23,7411.01,7411.01,14876,497,3865,
2011-10-14_09:44,7412.11,7412.11,7410.51,7410.51,13258,381,3336,
2011-10-14_09:45,7409.51,7410.13,7409.44,7409.44,12706,338,3234,
2011-10-14_09:46,7409.26,7409.26,7408.32,7408.32,11564,354,2955,
2011-10-14_09:47,7407.06,7407.06,7404.26,7405.16,9761,297,2699,
2011-10-14_09:48,7404.19,7404.19,7402.46,7402.64,10560,271,2643,
2011-10-14_09:49,7402.20,7402.20,7400.07,7400.81,9946,286,2616,
2011-10-14_09:50,7400.02,7400.02,7398.98,7399.72,10145,325,2515,
2011-10-14_09:51,7399.06,7400.49,7399.06,7399.48,11481,319,2873,
2011-10-14_09:52,7399.91,7400.18,7397.85,7397.85,11285,374,2891,
2011-10-14_09:53,7397.89,7398.22,7397.42,7398.22,9239,293,2529,
2011-10-14_09:54,7398.05,7398.05,7396.50,7396.50,10127,276,2646,
2011-10-14_09:55,7395.55,7396.01,7394.91,7394.91,10608,301,2795,
2011-10-14_09:56,7394.98,7394.98,7394.02,7394.02,7851,239,2458,
2011-10-14_09:57,7395.49,7395.58,7395.28,7395.28,8237,247,2428,
2011-10-14_09:58,7395.63,7395.63,7394.09,7394.23,9690,327,2575,
2011-10-14_09:59,7394.09,7394.09,7393.30,7393.40,11412,387,2815,
2011-10-14_10:00,7392.37,7392.92,7391.70,7391.70,10031,375,2759,
2011-10-14_10:01,7390.73,7390.91,7388.96,7388.96,13754,461,2968,
2011-10-14_10:02,7388.49,7388.49,7387.06,7387.06,14103,453,3180,
2011-10-14_10:03,7385.10,7385.10,7380.18,7380.18,14194,495,3855,
2011-10-14_10:04,7378.27,7378.27,7376.40,7377.19,19880,625,5094,
2011-10-14_10:05,7375.83,7375.83,7374.68,7375.13,16190,546,4133,
2011-10-14_10:06,7374.13,7374.13,7373.09,7373.22,16874,503,3997,
2011-10-14_10:07,7372.68,7373.57,7372.68,7372.98,13652,415,3719,
2011-10-14_10:08,7372.96,7373.94,7372.96,7373.58,12171,369,3237,
2011-10-14_10:09,7374.02,7375.03,7373.53,7373.53,11721,360,3032,
2011-10-14_10:10,7373.28,7373.28,7370.57,7370.57,10036,319,2663,
2011-10-14_10:11,7371.42,7371.42,7369.55,7369.55,9862,297,2528,
2011-10-14_10:12,7369.22,7369.22,7367.81,7367.81,9541,306,2589,
2011-10-14_10:13,7367.56,7368.22,7367.28,7367.35,9077,351,2505,
2011-10-14_10:14,7366.87,7366.87,7365.48,7365.48,9694,382,2500,
2011-10-14_10:15,7366.09,7366.89,7366.09,7366.89,9534,321,2387,
2011-10-14_10:16,7367.96,7368.68,7367.96,7368.47,10733,386,2433,
2011-10-14_10:17,7369.09,7370.30,7369.09,7370.30,9104,260,2195,
2011-10-14_10:18,7369.45,7371.02,7369.45,7370.63,7998,227,2044,
2011-10-14_10:19,7371.38,7371.38,7370.46,7370.61,9369,246,2133,
2011-10-14_10:20,7370.72,7372.05,7370.72,7371.66,6932,187,1723,
2011-10-14_10:21,7372.47,7372.51,7371.58,7372.51,6775,174,1731,
2011-10-14_10:22,7372.36,7373.81,7372.36,7373.47,6288,171,1684,
2011-10-14_10:23,7373.49,7374.49,7373.39,7374.49,6586,190,1846,
2011-10-14_10:24,7374.94,7375.59,7374.94,7375.18,6844,210,2045,
2011-10-14_10:25,7375.88,7375.88,7374.64,7374.66,6041,186,1719,
2011-10-14_10:26,7374.67,7375.02,7374.29,7374.29,6309,181,1696,
2011-10-14_10:27,7375.24,7375.24,7374.22,7374.65,6801,199,1836,
2011-10-14_10:28,7373.28,7373.28,7371.73,7371.90,6729,202,1802,
2011-10-14_10:29,7371.88,7371.88,7370.92,7371.01,8827,335,2097,
2011-10-14_10:30,7369.45,7369.45,7367.25,7367.37,7861,281,1952,
2011-10-14_10:31,7366.30,7367.54,7366.30,7366.51,10609,386,2514,
2011-10-14_10:32,7367.10,7367.21,7366.18,7366.18,8867,308,2600,
2011-10-14_10:33,7364.35,7366.96,7364.35,7365.12,8225,268,2137,
2011-10-14_10:34,7365.16,7365.16,7363.56,7363.56,8548,222,1963,
2011-10-14_10:35,7364.64,7364.98,7363.46,7363.46,7707,236,2234,
2011-10-14_10:36,7365.25,7365.25,7364.17,7364.67,6866,206,1715,
2011-10-14_10:37,7365.22,7365.22,7363.85,7364.05,6662,208,1699,
2011-10-14_10:38,7366.21,7366.55,7366.11,7366.55,5927,189,1762,
2011-10-14_10:39,7367.83,7367.83,7366.41,7366.70,7052,277,1684,
2011-10-14_10:40,7368.53,7369.14,7367.56,7369.14,9463,400,2285,
2011-10-14_10:41,7369.62,7370.95,7369.62,7370.95,7005,302,2029,
2011-10-14_10:42,7370.08,7370.84,7370.08,7370.77,5294,227,1672,
2011-10-14_10:43,7371.53,7373.01,7371.53,7372.65,6334,199,1721,
2011-10-14_10:44,7372.52,7372.52,7370.86,7372.24,6200,200,1710,
2011-10-14_10:45,7371.92,7371.92,7370.75,7371.45,6500,183,1589,
2011-10-14_10:46,7371.42,7372.14,7371.42,7372.14,5947,194,1701,
2011-10-14_10:47,7372.23,7372.29,7371.95,7372.29,7356,304,2113,
2011-10-14_10:48,7371.71,7372.84,7371.71,7372.84,5512,211,1800,
2011-10-14_10:49,7372.58,7372.58,7371.38,7372.41,6586,212,1759,
2011-10-14_10:50,7371.72,7373.13,7371.72,7372.13,6669,200,1825,
2011-10-14_10:51,7372.22,7373.70,7372.22,7372.92,6036,180,1752,
2011-10-14_10:52,7372.12,7373.98,7372.12,7373.98,5837,183,1422,
2011-10-14_10:53,7373.99,7375.04,7373.99,7374.79,7115,233,1588,
2011-10-14_10:54,7375.38,7376.57,7374.96,7374.96,7298,259,2002,
2011-10-14_10:55,7375.77,7377.94,7375.77,7377.26,6709,217,1663,
2011-10-14_10:56,7379.18,7379.18,7377.24,7377.60,7519,226,1810,
2011-10-14_10:57,7378.56,7380.37,7378.56,7380.10,6712,229,1845,
2011-10-14_10:58,7378.10,7379.99,7378.10,7378.83,6232,257,1827,
2011-10-14_10:59,7381.01,7381.01,7379.80,7379.80,7078,249,1839,
2011-10-14_11:00,7380.59,7382.20,7380.59,7381.98,6890,229,1809,
2011-10-14_11:01,7382.03,7382.36,7381.30,7381.30,6320,228,1683,
2011-10-14_11:02,7380.04,7380.50,7380.04,7380.50,8130,229,1831,
2011-10-14_11:03,7379.74,7379.74,7378.28,7378.28,6384,258,1942,
2011-10-14_11:04,7379.87,7379.87,7378.78,7379.17,6357,180,1783,
2011-10-14_11:05,7379.15,7379.15,7378.78,7378.86,5225,176,1569,
2011-10-14_11:06,7378.50,7379.74,7378.50,7379.03,5269,149,1403,
2011-10-14_11:07,7378.60,7378.60,7377.61,7377.61,4406,145,1405,
2011-10-14_11:08,7377.57,7378.14,7376.89,7377.19,5350,161,1442,
2011-10-14_11:09,7375.80,7375.80,7374.93,7375.67,5225,176,1368,
2011-10-14_11:10,7376.18,7376.18,7375.12,7375.83,4926,171,1400,
2011-10-14_11:11,7373.17,7374.17,7373.17,7374.17,4778,150,1325,
2011-10-14_11:12,7374.85,7375.23,7374.30,7375.23,4997,169,1476,
2011-10-14_11:13,7374.39,7374.74,7374.07,7374.07,4665,156,1408,
2011-10-14_11:14,7374.64,7375.82,7374.64,7375.82,4773,158,1435,
2011-10-14_11:15,7374.59,7375.54,7374.59,7375.54,5948,168,1565,
2011-10-14_11:16,7374.84,7375.98,7374.71,7374.99,4990,149,1377,
2011-10-14_11:17,7376.16,7376.16,7374.27,7375.57,5384,145,1380,
2011-10-14_11:18,7373.32,7374.45,7373.32,7374.45,6239,188,1625,
2011-10-14_11:19,7372.91,7372.97,7372.17,7372.30,5529,171,1565,
2011-10-14_11:20,7371.17,7372.96,7371.17,7372.79,5935,171,1578,
2011-10-14_11:21,7372.32,7372.32,7371.88,7371.92,5070,156,1518,
2011-10-14_11:22,7371.89,7371.89,7370.51,7370.56,4873,172,1496,
2011-10-14_11:23,7371.38,7372.79,7371.38,7371.51,6966,174,1524,
2011-10-14_11:24,7370.53,7372.03,7370.53,7371.00,4717,190,1488,
2011-10-14_11:25,7371.37,7371.37,7369.17,7369.61,5494,179,1488,
2011-10-14_11:26,7369.61,7372.77,7369.61,7371.47,5317,155,1429,
2011-10-14_11:27,7370.40,7371.48,7370.40,7371.11,4373,127,1208,
2011-10-14_11:28,7371.07,7371.30,7370.75,7370.75,4032,137,1271,
2011-10-14_11:29,7370.64,7370.64,7370.10,7370.10,4837,169,1263,
2011-10-14_11:30,7370.37,7372.80,7370.37,7372.73,5279,201,1407,
2011-10-14_11:31,7370.86,7372.52,7370.86,7372.52,5483,209,1465,
2011-10-14_11:32,7373.24,7373.43,7372.89,7372.98,4376,139,1198,
2011-10-14_11:33,7373.42,7373.42,7372.74,7373.24,3828,111,1134,
2011-10-14_11:34,7372.48,7373.64,7372.48,7373.64,5167,169,1332,
2011-10-14_11:35,7373.87,7374.70,7373.87,7374.70,5706,160,1415,
2011-10-14_11:36,7374.95,7376.63,7374.95,7375.45,4367,154,1365,
2011-10-14_11:37,7375.35,7375.63,7373.72,7373.72,5657,194,1574,
2011-10-14_11:38,7374.93,7375.62,7374.93,7375.62,4911,189,1505,
2011-10-14_11:39,7375.69,7376.94,7375.69,7376.52,5213,179,1412,
2011-10-14_11:40,7376.53,7376.76,7376.02,7376.76,5432,157,1384,
2011-10-14_11:41,7376.13,7377.94,7376.13,7377.42,4481,149,1248,
2011-10-14_11:42,7376.38,7378.20,7376.38,7376.50,5847,150,1443,
2011-10-14_11:43,7375.56,7376.08,7375.56,7375.94,5961,162,1354,
2011-10-14_11:44,7375.80,7375.80,7375.07,7375.07,6673,172,1597,
2011-10-14_11:45,7376.71,7376.71,7373.95,7375.90,4988,176,1490,
2011-10-14_11:46,7374.27,7374.86,7374.27,7374.69,4357,144,1361,
2011-10-14_11:47,7374.64,7374.87,7374.30,7374.30,5146,149,1273,
2011-10-14_11:48,7373.93,7376.28,7373.93,7375.62,5836,188,1439,
2011-10-14_11:49,7373.25,7374.61,7373.25,7374.33,6000,164,1553,
2011-10-14_11:50,7374.51,7375.57,7374.51,7375.35,4685,139,1366,
2011-10-14_11:51,7375.14,7375.59,7374.18,7375.59,4246,160,1343,
2011-10-14_11:52,7375.44,7375.44,7372.97,7372.97,4065,131,1187,
2011-10-14_11:53,7373.35,7373.35,7372.81,7373.27,4627,144,1403,
2011-10-14_11:54,7373.07,7373.08,7372.05,7372.94,5030,173,1529,
2011-10-14_11:55,7372.29,7372.29,7370.85,7371.32,4226,123,1343,
2011-10-14_11:56,7372.06,7372.06,7370.30,7370.73,5450,190,1630,
2011-10-14_11:57,7370.28,7370.35,7369.91,7369.91,4738,152,1413,
2011-10-14_11:58,7369.93,7370.61,7369.93,7370.61,5240,173,1452,
2011-10-14_11:59,7369.62,7371.06,7369.41,7371.06,6611,230,1565,
2011-10-14_12:00,7369.05,7369.88,7369.05,7369.62,6401,182,1485,
2011-10-14_12:01,7370.48,7370.48,7369.38,7369.38,6281,183,1606,
2011-10-14_12:02,7369.89,7369.89,7368.96,7368.96,5015,151,1368,
2011-10-14_12:03,7371.07,7371.73,7371.07,7371.66,5546,163,1475,
2011-10-14_12:04,7370.89,7371.00,7370.56,7370.56,4941,170,1462,
2011-10-14_12:05,7371.83,7371.83,7371.23,7371.78,6450,178,1464,
2011-10-14_12:06,7372.59,7372.79,7372.34,7372.34,6011,189,1696,
2011-10-14_12:07,7372.55,7372.89,7372.55,7372.89,4881,170,1402,
2011-10-14_12:08,7371.22,7372.58,7371.22,7371.72,3932,141,1254,
2011-10-14_12:09,7372.26,7372.26,7370.52,7371.06,4948,169,1462,
2011-10-14_12:10,7371.42,7371.82,7371.27,7371.27,4324,167,1440,
2011-10-14_12:11,7370.99,7372.20,7370.64,7372.03,4354,173,1504,
2011-10-14_12:12,7371.94,7372.74,7371.94,7372.47,4553,150,1425,
2011-10-14_12:13,7372.74,7372.74,7371.30,7371.39,5708,249,1660,
2011-10-14_12:14,7371.73,7372.30,7371.73,7372.03,5157,227,1453,
2011-10-14_12:15,7373.06,7373.06,7372.38,7372.49,5211,199,1655,
2011-10-14_12:16,7373.42,7373.50,7372.56,7373.50,6177,255,1828,
2011-10-14_12:17,7373.65,7376.03,7373.65,7376.03,5449,174,1603,
2011-10-14_12:18,7375.01,7376.33,7374.77,7376.08,6178,179,1709,
2011-10-14_12:19,7374.99,7375.63,7374.99,7375.38,5517,206,1735,
2011-10-14_12:20,7376.99,7376.99,7375.53,7375.53,6973,268,1849,
2011-10-14_12:21,7376.22,7376.65,7375.16,7376.65,6515,204,1810,
2011-10-14_12:22,7376.18,7376.18,7374.56,7374.56,6738,242,1924,
2011-10-14_12:23,7373.04,7373.37,7372.90,7372.90,6049,195,1832,
2011-10-14_12:24,7373.71,7374.20,7372.66,7372.66,5133,176,1688,
2011-10-14_12:25,7373.32,7373.32,7372.81,7373.05,5208,164,1496,
2011-10-14_12:26,7373.70,7374.25,7372.37,7372.37,4742,163,1496,
2011-10-14_12:27,7371.38,7372.13,7371.19,7372.13,5533,211,1594,
2011-10-14_12:28,7371.88,7372.30,7371.64,7372.09,5172,159,1498,
2011-10-14_12:29,7371.45,7372.30,7370.54,7370.88,5145,156,1566,
2011-10-14_12:30,7372.60,7372.60,7370.42,7370.42,4650,141,1477,
2011-10-14_12:31,7369.68,7370.82,7369.38,7370.30,5426,152,1522,
2011-10-14_12:32,7370.26,7370.34,7369.00,7369.66,6161,196,1810,
2011-10-14_12:33,7370.51,7371.17,7368.68,7368.68,6275,178,1941,
2011-10-14_12:34,7369.61,7371.29,7369.61,7371.29,5773,171,1802,
2011-10-14_12:35,7368.99,7369.59,7368.63,7368.70,5454,155,1650,
2011-10-14_12:36,7369.57,7369.57,7369.01,7369.07,6033,176,1702,
2011-10-14_12:37,7368.38,7368.55,7368.31,7368.52,5749,172,1662,
2011-10-14_12:38,7368.91,7370.10,7368.35,7370.10,7162,216,1920,
2011-10-14_12:39,7369.33,7369.33,7369.12,7369.15,5722,195,1848,
2011-10-14_12:40,7369.06,7370.82,7369.06,7370.05,6584,189,1993,
2011-10-14_12:41,7370.30,7370.30,7369.33,7369.71,7339,213,2139,
2011-10-14_12:42,7369.22,7370.63,7369.22,7369.58,6849,234,1925,
2011-10-14_12:43,7370.16,7372.14,7370.16,7370.99,6806,155,1844,
2011-10-14_12:44,7370.57,7372.67,7370.57,7372.44,7361,196,1933,
2011-10-14_12:45,7372.98,7373.45,7372.87,7372.87,5953,191,1893,
2011-10-14_12:46,7373.77,7375.64,7373.77,7375.35,7047,188,1751,
2011-10-14_12:47,7374.74,7374.74,7373.93,7374.28,6744,204,1815,
2011-10-14_12:48,7374.22,7374.91,7374.22,7374.81,6744,212,1816,
2011-10-14_12:49,7375.17,7375.17,7373.81,7373.81,7448,219,1960,
2011-10-14_12:50,7373.53,7374.79,7373.53,7374.25,10494,279,1964,
2011-10-14_12:51,7373.74,7374.59,7373.74,7374.54,11208,293,2526,
2011-10-14_12:52,7372.79,7374.45,7372.79,7373.25,9796,242,2406,
2011-10-14_12:53,7372.64,7374.67,7372.64,7374.64,8477,227,2149,
2011-10-14_12:54,7374.37,7375.51,7374.37,7375.47,8418,232,2138,
2011-10-14_12:55,7375.12,7375.86,7375.07,7375.07,7934,224,2189,
2011-10-14_12:56,7374.83,7376.04,7374.83,7375.26,7666,206,1885,
2011-10-14_12:57,7375.30,7375.32,7374.35,7375.22,7755,188,1862,
2011-10-14_12:58,7374.56,7374.93,7373.10,7374.78,7782,227,2040,
2011-10-14_12:59,7372.70,7372.86,7370.44,7370.44,7428,224,2221,
2011-10-14_13:00,7372.80,7372.80,7371.57,7371.57,8540,218,2138,
2011-10-14_13:01,7370.22,7370.45,7369.26,7370.45,9572,288,2482,
2011-10-14_13:02,7367.86,7368.37,7367.86,7368.37,9971,281,2747,
2011-10-14_13:03,7367.59,7368.00,7367.29,7367.29,9758,272,2732,
2011-10-14_13:04,7365.24,7365.58,7365.17,7365.51,12757,385,3185,
2011-10-14_13:05,7365.40,7365.40,7363.47,7363.59,13723,436,3498,
2011-10-14_13:06,7363.54,7363.90,7362.88,7362.88,11005,352,3081,
2011-10-14_13:07,7362.72,7362.72,7361.63,7361.81,10777,300,3006,
2011-10-14_13:08,7360.95,7363.17,7360.95,7363.05,11141,289,2953,
2011-10-14_13:09,7362.95,7364.24,7362.68,7364.24,10466,285,2755,
2011-10-14_13:10,7364.49,7365.29,7363.96,7365.15,10563,291,2975,
2011-10-14_13:11,7363.26,7363.56,7363.19,7363.28,12437,311,2937,
2011-10-14_13:12,7364.12,7364.12,7363.52,7363.76,11400,263,3000,
2011-10-14_13:13,7363.41,7363.41,7363.13,7363.13,11363,298,3037,
2011-10-14_13:14,7362.22,7362.51,7360.91,7360.91,9941,298,2836,
2011-10-14_13:15,7362.87,7362.87,7360.96,7361.81,9726,285,2858,
2011-10-14_13:16,7361.01,7362.27,7360.63,7360.63,11405,264,2828,
2011-10-14_13:17,7361.48,7361.48,7360.20,7360.20,9216,267,2817,
2011-10-14_13:18,7360.24,7360.24,7358.35,7358.89,11849,392,3245,
2011-10-14_13:19,7357.94,7358.17,7357.94,7358.02,13780,431,3600,
2011-10-14_13:20,7357.04,7357.04,7354.95,7355.05,16657,501,4045,
2011-10-14_13:21,7355.47,7355.47,7354.10,7354.10,20511,584,4779,
2011-10-14_13:22,7355.38,7355.38,7354.03,7354.32,15194,459,4265,
2011-10-14_13:23,7354.24,7355.45,7353.80,7354.38,17904,455,4401,
2011-10-14_13:24,7356.46,7356.46,7355.51,7356.28,18616,463,4549,
2011-10-14_13:25,7355.59,7355.91,7354.71,7355.91,20446,464,4510,
2011-10-14_13:26,7355.91,7355.91,7355.91,7355.91,0,0,0,
2011-10-14_13:27,7355.91,7355.91,7355.91,7355.91,0,0,0,
2011-10-14_13:28,7355.91,7355.91,7355.91,7355.91,0,0,0,
2011-10-14_13:29,7355.91,7355.91,7355.91,7355.91,0,0,0,
2011-10-14_13:30,7355.91,7358.08,7355.91,7358.08,119166,4560,32277,
2011-10-17_09:01,7412.88,7424.98,7412.88,7424.98,62797,3001,20755,
2011-10-17_09:02,7426.92,7427.74,7426.74,7427.20,24903,1117,7985,
2011-10-17_09:03,7426.40,7426.40,7425.35,7425.35,24452,999,7216,
2011-10-17_09:04,7423.65,7424.55,7421.88,7421.88,26453,805,6505,
2011-10-17_09:05,7422.10,7422.10,7420.21,7420.21,24085,755,5899,
2011-10-17_09:06,7419.22,7420.26,7418.42,7418.42,26109,741,5762,
2011-10-17_09:07,7417.62,7419.95,7417.62,7419.27,21458,592,5119,
2011-10-17_09:08,7418.64,7420.98,7418.64,7420.85,23392,679,5647,
2011-10-17_09:09,7420.15,7422.36,7420.15,7421.91,22184,641,5494,
2011-10-17_09:10,7421.52,7421.72,7419.88,7421.30,21639,689,5116,
2011-10-17_09:11,7421.22,7421.63,7420.91,7421.63,21425,600,4942,
2011-10-17_09:12,7421.24,7422.29,7420.63,7422.18,18911,520,4507,
2011-10-17_09:13,7421.23,7421.23,7420.10,7420.10,21209,591,4582,
2011-10-17_09:14,7420.36,7420.36,7419.12,7419.17,21596,551,4625,
2011-10-17_09:15,7418.04,7418.91,7417.08,7417.08,20015,541,4662,
2011-10-17_09:16,7416.80,7417.74,7416.80,7417.20,21363,822,6029,
2011-10-17_09:17,7417.49,7419.12,7417.26,7418.01,16797,475,4205,
2011-10-17_09:18,7416.52,7417.72,7416.52,7417.72,14253,431,3706,
2011-10-17_09:19,7417.69,7419.36,7417.25,7417.25,15197,424,3896,
2011-10-17_09:20,7416.83,7417.82,7416.67,7416.67,13561,447,3589,
2011-10-17_09:21,7417.09,7417.09,7416.33,7416.33,14430,441,3858,
2011-10-17_09:22,7416.49,7417.07,7416.37,7416.37,15668,459,3975,
2011-10-17_09:23,7416.23,7416.23,7414.83,7415.62,13377,389,3561,
2011-10-17_09:24,7415.73,7415.73,7414.97,7415.51,12958,464,3733,
2011-10-17_09:25,7416.20,7416.54,7415.89,7416.14,12965,395,3454,
2011-10-17_09:26,7417.00,7417.00,7416.08,7416.32,15198,463,3845,
2011-10-17_09:27,7416.69,7416.69,7415.24,7415.69,13274,370,3443,
2011-10-17_09:28,7416.04,7416.04,7415.27,7415.91,11610,343,3027,
2011-10-17_09:29,7414.40,7414.40,7412.98,7412.98,11415,314,2981,
2011-10-17_09:30,7413.23,7413.23,7411.67,7412.95,11889,329,3135,
2011-10-17_09:31,7411.34,7411.39,7410.93,7411.39,12431,365,3049,
2011-10-17_09:32,7410.69,7410.69,7409.74,7409.74,11073,328,3042,
2011-10-17_09:33,7408.38,7408.78,7407.50,7407.62,11951,374,3237,
2011-10-17_09:34,7407.67,7407.96,7407.62,7407.62,11233,361,3188,
2011-10-17_09:35,7407.12,7407.24,7407.12,7407.14,13116,368,3406,
2011-10-17_09:36,7405.20,7405.56,7403.90,7404.06,11173,352,3298,
2011-10-17_09:37,7403.75,7403.75,7402.22,7402.61,11154,355,3330,
2011-10-17_09:38,7403.13,7403.61,7403.13,7403.37,12422,347,3339,
2011-10-17_09:39,7401.96,7403.10,7401.96,7403.01,12823,353,3375,
2011-10-17_09:40,7401.30,7403.26,7401.30,7402.28,10987,306,2803,
2011-10-17_09:41,7403.54,7404.25,7403.26,7403.26,9782,273,2591,
2011-10-17_09:42,7404.81,7405.71,7403.84,7405.71,11622,320,2913,
2011-10-17_09:43,7406.76,7410.36,7406.76,7410.36,13862,407,3425,
2011-10-17_09:44,7411.63,7415.84,7411.63,7415.84,14140,392,3589,
2011-10-17_09:45,7417.41,7418.37,7417.41,7418.37,12734,353,3551,
2011-10-17_09:46,7418.57,7421.10,7418.57,7420.30,15550,443,3902,
2011-10-17_09:47,7421.22,7422.42,7421.07,7422.42,14272,361,3777,
2011-10-17_09:48,7423.38,7423.51,7422.88,7423.01,14544,434,3824,
2011-10-17_09:49,7425.11,7426.28,7425.11,7426.21,14248,350,3363,
2011-10-17_09:50,7425.37,7425.37,7424.72,7424.72,11503,334,2861,
2011-10-17_09:51,7425.09,7425.09,7423.05,7423.05,9664,345,2749,
2011-10-17_09:52,7422.63,7423.64,7422.13,7422.13,9561,262,2629,
2011-10-17_09:53,7422.51,7422.63,7421.43,7421.43,10271,281,2648,
2011-10-17_09:54,7420.33,7420.33,7418.96,7419.19,7963,251,2428,
2011-10-17_09:55,7420.33,7420.33,7420.18,7420.27,8392,254,2369,
2011-10-17_09:56,7418.76,7419.22,7417.89,7417.94,8210,302,2510,
2011-10-17_09:57,7417.02,7417.86,7416.87,7416.87,8230,282,2408,
2011-10-17_09:58,7417.02,7417.02,7414.58,7414.58,10575,320,2780,
2011-10-17_09:59,7414.36,7414.62,7414.36,7414.62,10229,295,2467,
2011-10-17_10:00,7414.70,7416.61,7414.50,7416.61,8727,228,2107,
2011-10-17_10:01,7416.40,7417.60,7416.40,7417.51,8422,281,2209,
2011-10-17_10:02,7417.92,7417.99,7416.32,7417.73,6928,203,2055,
2011-10-17_10:03,7417.38,7417.38,7416.61,7417.17,7780,219,2039,
2011-10-17_10:04,7417.74,7418.41,7417.74,7418.11,6548,186,1970,
2011-10-17_10:05,7417.79,7417.79,7417.48,7417.72,6344,161,1767,
2011-10-17_10:06,7417.72,7417.72,7417.17,7417.53,6386,161,1799,
2011-10-17_10:07,7417.78,7417.78,7416.63,7417.62,6696,220,1963,
2011-10-17_10:08,7416.92,7416.92,7415.49,7415.49,7073,223,2019,
2011-10-17_10:09,7416.62,7416.70,7415.99,7415.99,5983,210,1901,
2011-10-17_10:10,7415.67,7415.67,7414.73,7414.93,7582,264,2126,
2011-10-17_10:11,7415.14,7415.89,7414.99,7415.55,7495,214,1948,
2011-10-17_10:12,7414.53,7414.53,7413.71,7414.44,7472,175,1710,
2011-10-17_10:13,7415.66,7415.66,7414.81,7414.88,7342,194,1840,
2011-10-17_10:14,7415.45,7415.45,7414.15,7414.15,7611,228,2007,
2011-10-17_10:15,7414.54,7414.80,7414.16,7414.80,6492,180,1804,
2011-10-17_10:16,7415.72,7416.42,7415.72,7416.27,7258,186,2090,
2011-10-17_10:17,7414.21,7417.22,7414.21,7417.18,8264,192,2076,
2011-10-17_10:18,7417.04,7417.71,7417.04,7417.71,8999,223,2108,
2011-10-17_10:19,7418.55,7419.08,7418.04,7419.08,8881,213,2263,
2011-10-17_10:20,7418.37,7418.78,7418.13,7418.13,7888,208,2162,
2011-10-17_10:21,7419.19,7420.43,7419.19,7420.43,8861,223,2143,
2011-10-17_10:22,7420.22,7421.13,7420.11,7420.13,8331,231,2163,
2011-10-17_10:23,7421.92,7423.65,7421.36,7423.65,9642,315,2790,
2011-10-17_10:24,7422.49,7424.36,7422.49,7424.32,10348,310,2728,
2011-10-17_10:25,7425.19,7426.11,7425.03,7425.03,12693,393,3119,
2011-10-17_10:26,7427.06,7428.26,7427.06,7428.26,17356,602,4697,
2011-10-17_10:27,7429.47,7431.19,7429.47,7431.07,13424,412,3685,
2011-10-17_10:28,7432.88,7434.67,7432.88,7434.67,17048,443,3612,
2011-10-17_10:29,7435.61,7438.21,7435.61,7438.21,17214,487,3927,
2011-10-17_10:30,7438.14,7443.93,7438.14,7443.93,21245,611,4707,
2011-10-17_10:31,7445.58,7449.53,7445.58,7449.01,21295,602,4942,
2011-10-17_10:32,7448.33,7449.45,7448.33,7449.45,15882,469,4017,
2011-10-17_10:33,7448.46,7448.75,7448.40,7448.40,13465,400,3452,
2011-10-17_10:34,7447.95,7448.37,7446.08,7446.08,11291,342,2959,
2011-10-17_10:35,7446.12,7446.12,7444.81,7444.81,12675,343,2990,
2011-10-17_10:36,7444.14,7446.62,7442.66,7446.62,11108,301,2718,
2011-10-17_10:37,7447.52,7447.52,7445.10,7445.10,8017,209,2122,
2011-10-17_10:38,7445.00,7445.00,7442.79,7442.79,8571,208,2128,
2011-10-17_10:39,7443.64,7446.03,7443.03,7445.22,8875,220,2135,
2011-10-17_10:40,7445.20,7447.38,7445.19,7445.19,9699,293,2558,
2011-10-17_10:41,7444.69,7450.37,7444.69,7450.37,10654,340,2526,
2011-10-17_10:42,7448.99,7461.84,7448.99,7461.84,24574,855,6125,
2011-10-17_10:43,7462.47,7470.28,7462.47,7470.28,28926,866,5632,
2011-10-17_10:44,7473.21,7473.28,7471.78,7473.28,22196,593,4620,
2011-10-17_10:45,7474.85,7474.85,7472.70,7472.70,18718,472,4203,
2011-10-17_10:46,7473.25,7475.06,7473.25,7473.93,16061,436,3852,
2011-10-17_10:47,7471.42,7471.42,7469.77,7469.99,11346,312,2924,
2011-10-17_10:48,7466.98,7466.98,7464.09,7464.09,12997,303,2727,
2011-10-17_10:49,7463.74,7463.74,7461.26,7461.26,12264,292,2943,
2011-10-17_10:50,7461.20,7462.63,7461.20,7462.39,8681,219,2337,
2011-10-17_10:51,7462.29,7463.46,7462.29,7462.78,7456,192,1998,
2011-10-17_10:52,7461.87,7463.20,7461.54,7461.54,7818,203,2008,
2011-10-17_10:53,7459.99,7461.93,7459.99,7461.71,6961,188,1999,
2011-10-17_10:54,7462.08,7463.04,7462.08,7463.04,6485,203,2010,
2011-10-17_10:55,7462.58,7462.58,7461.12,7461.18,5582,170,1749,
2011-10-17_10:56,7462.52,7468.18,7462.52,7468.18,10659,329,2746,
2011-10-17_10:57,7468.79,7469.71,7468.79,7469.52,9529,277,2273,
2011-10-17_10:58,7470.59,7472.91,7469.75,7469.75,10967,299,2584,
2011-10-17_10:59,7471.75,7471.75,7469.42,7470.15,9393,269,2568,
2011-10-17_11:00,7469.81,7469.99,7469.23,7469.23,8454,208,2282,
2011-10-17_11:01,7469.97,7470.11,7469.80,7469.87,9215,285,2628,
2011-10-17_11:02,7470.58,7470.58,7469.77,7470.07,8827,243,2320,
2011-10-17_11:03,7468.17,7468.30,7466.97,7466.97,8161,238,2246,
2011-10-17_11:04,7466.60,7466.60,7465.38,7465.38,8455,199,2011,
2011-10-17_11:05,7465.63,7465.63,7464.34,7464.34,7417,218,2154,
2011-10-17_11:06,7463.33,7463.48,7462.98,7463.36,6316,226,1843,
2011-10-17_11:07,7463.21,7463.54,7462.95,7463.12,6378,200,1790,
2011-10-17_11:08,7462.89,7463.73,7462.26,7462.45,7592,202,1769,
2011-10-17_11:09,7460.81,7461.66,7460.81,7461.52,6511,152,1622,
2011-10-17_11:10,7459.91,7459.91,7458.15,7458.45,6256,183,1782,
2011-10-17_11:11,7459.57,7459.57,7457.06,7457.06,6514,188,1768,
2011-10-17_11:12,7462.60,7462.60,7459.35,7459.40,7003,203,1983,
2011-10-17_11:13,7458.26,7462.28,7458.26,7460.05,6557,183,1802,
2011-10-17_11:14,7464.82,7465.81,7461.63,7465.81,8967,301,2426,
2011-10-17_11:15,7464.87,7464.87,7463.53,7463.53,6755,179,1713,
2011-10-17_11:16,7462.39,7463.20,7462.39,7462.89,6762,172,1762,
2011-10-17_11:17,7462.39,7464.39,7462.39,7464.39,6707,159,1709,
2011-10-17_11:18,7462.84,7463.59,7462.84,7463.44,7137,165,1832,
2011-10-17_11:19,7464.02,7464.61,7463.97,7464.42,6592,145,1590,
2011-10-17_11:20,7464.08,7464.08,7461.99,7461.99,5572,152,1484,
2011-10-17_11:21,7462.30,7462.30,7460.67,7460.85,6124,158,1519,
2011-10-17_11:22,7461.50,7461.50,7459.66,7460.88,5086,145,1331,
2011-10-17_11:23,7460.88,7460.88,7458.96,7459.04,6225,187,1621,
2011-10-17_11:24,7457.94,7458.79,7457.94,7458.48,6147,169,1573,
2011-10-17_11:25,7457.56,7457.56,7455.40,7456.20,6527,165,1589,
2011-10-17_11:26,7454.30,7454.30,7451.90,7451.90,6169,196,1785,
2011-10-17_11:27,7451.37,7451.70,7451.35,7451.35,8749,204,2013,
2011-10-17_11:28,7449.68,7449.68,7448.13,7448.13,8349,263,2004,
2011-10-17_11:29,7447.18,7447.18,7445.15,7445.15,8060,223,1905,
2011-10-17_11:30,7444.37,7445.82,7444.37,7445.58,6941,191,1939,
2011-10-17_11:31,7444.76,7445.28,7443.00,7444.89,7147,189,1839,
2011-10-17_11:32,7444.27,7444.27,7443.56,7443.56,6866,170,1732,
2011-10-17_11:33,7443.54,7443.54,7441.82,7443.13,6517,165,1532,
2011-10-17_11:34,7443.76,7443.95,7443.10,7443.95,4796,144,1362,
2011-10-17_11:35,7443.65,7443.65,7443.22,7443.62,6114,129,1435,
2011-10-17_11:36,7443.14,7443.98,7443.14,7443.51,5340,143,1478,
2011-10-17_11:37,7442.96,7444.44,7442.96,7444.21,6452,149,1484,
2011-10-17_11:38,7444.37,7445.43,7444.37,7444.46,5325,147,1323,
2011-10-17_11:39,7443.54,7445.86,7443.54,7445.86,5591,148,1483,
2011-10-17_11:40,7444.40,7445.77,7444.40,7444.57,4242,123,1282,
2011-10-17_11:41,7445.19,7445.75,7444.28,7444.28,4044,109,1088,
2011-10-17_11:42,7444.33,7445.40,7443.19,7445.40,4545,121,1238,
2011-10-17_11:43,7443.35,7444.11,7442.90,7443.15,4465,182,1428,
2011-10-17_11:44,7443.04,7443.67,7443.04,7443.46,4620,121,1209,
2011-10-17_11:45,7442.95,7442.95,7442.37,7442.53,4897,141,1391,
2011-10-17_11:46,7441.63,7443.12,7440.86,7442.03,4462,172,1451,
2011-10-17_11:47,7441.05,7441.05,7440.45,7440.53,4869,141,1376,
2011-10-17_11:48,7440.70,7441.51,7440.70,7441.27,4051,137,1258,
2011-10-17_11:49,7441.53,7441.89,7440.93,7441.08,3954,116,1206,
2011-10-17_11:50,7440.90,7441.02,7439.68,7441.02,3791,109,1183,
2011-10-17_11:51,7440.87,7442.88,7440.87,7442.88,3636,98,1110,
2011-10-17_11:52,7441.68,7442.67,7441.68,7442.67,4288,126,1354,
2011-10-17_11:53,7442.59,7442.59,7441.14,7441.14,4698,149,1282,
2011-10-17_11:54,7440.81,7443.20,7440.81,7443.20,4449,202,1489,
2011-10-17_11:55,7442.70,7442.70,7441.83,7441.92,4467,170,1523,
2011-10-17_11:56,7442.13,7442.13,7441.30,7441.88,4481,141,1237,
2011-10-17_11:57,7442.39,7443.97,7441.42,7443.97,4584,138,1345,
2011-10-17_11:58,7443.27,7443.87,7442.83,7443.87,3906,132,1303,
2011-10-17_11:59,7443.99,7443.99,7442.11,7442.56,4013,104,1156,
2011-10-17_12:00,7443.77,7444.29,7442.68,7442.68,4158,116,1208,
2011-10-17_12:01,7442.27,7445.78,7442.27,7445.78,5076,132,1393,
2011-10-17_12:02,7444.45,7446.84,7444.45,7446.61,6157,202,1429,
2011-10-17_12:03,7445.30,7447.12,7445.26,7447.12,5919,186,1339,
2011-10-17_12:04,7447.09,7447.09,7445.55,7445.55,4356,169,1211,
2011-10-17_12:05,7445.87,7445.87,7443.51,7443.51,4400,110,1135,
2011-10-17_12:06,7444.28,7445.73,7444.28,7444.56,4349,141,1176,
2011-10-17_12:07,7445.09,7445.69,7444.69,7444.69,3915,116,1191,
2011-10-17_12:08,7443.27,7444.40,7443.27,7444.40,4420,141,1321,
2011-10-17_12:09,7443.93,7444.18,7443.36,7444.18,3341,101,1126,
2011-10-17_12:10,7444.15,7444.15,7441.99,7441.99,4128,142,1278,
2011-10-17_12:11,7442.19,7442.19,7441.76,7442.09,3729,112,1149,
2011-10-17_12:12,7442.03,7443.04,7442.03,7443.04,4264,118,1208,
2011-10-17_12:13,7441.97,7444.36,7441.97,7444.36,4505,133,1333,
2011-10-17_12:14,7444.10,7444.86,7444.10,7444.86,4547,151,1544,
2011-10-17_12:15,7447.82,7451.31,7447.82,7451.31,8545,277,2421,
2011-10-17_12:16,7449.89,7453.89,7449.89,7452.10,7904,249,2493,
2011-10-17_12:17,7452.48,7453.21,7452.27,7452.82,6004,196,1515,
2011-10-17_12:18,7452.33,7452.92,7451.88,7452.01,4461,155,1479,
2011-10-17_12:19,7452.69,7453.14,7452.21,7453.14,4613,147,1467,
2011-10-17_12:20,7452.09,7452.54,7451.28,7451.89,5823,161,1561,
2011-10-17_12:21,7451.57,7451.57,7450.31,7451.26,5088,138,1388,
2011-10-17_12:22,7450.75,7451.56,7450.75,7451.06,5007,126,1323,
2011-10-17_12:23,7451.50,7452.69,7451.50,7451.75,4450,127,1269,
2011-10-17_12:24,7451.84,7451.84,7450.49,7450.76,6215,148,1740,
2011-10-17_12:25,7449.80,7451.00,7449.80,7449.95,5501,138,1419,
2011-10-17_12:26,7449.17,7450.01,7449.17,7449.67,6593,169,1874,
2011-10-17_12:27,7450.13,7450.13,7449.35,7449.35,5047,149,1653,
2011-10-17_12:28,7450.98,7451.55,7447.87,7447.87,5007,153,1646,
2011-10-17_12:29,7449.32,7449.32,7445.97,7445.97,6137,183,1814,
2011-10-17_12:30,7446.33,7448.09,7446.02,7446.88,5757,184,1766,
2011-10-17_12:31,7447.52,7447.52,7446.01,7446.64,6591,188,1756,
2011-10-17_12:32,7446.25,7447.15,7445.57,7446.74,4604,133,1514,
2011-10-17_12:33,7447.79,7447.79,7446.10,7447.54,6928,288,2217,
2011-10-17_12:34,7448.53,7448.53,7446.23,7446.23,5880,167,1798,
2011-10-17_12:35,7445.13,7447.54,7445.13,7447.18,6013,186,1729,
2011-10-17_12:36,7445.33,7450.94,7445.33,7450.81,9003,302,2774,
2011-10-17_12:37,7451.87,7451.87,7449.55,7449.55,7111,195,1839,
2011-10-17_12:38,7450.07,7450.64,7448.23,7448.23,6490,189,1697,
2011-10-17_12:39,7448.56,7448.56,7447.23,7448.15,5722,148,1550,
2011-10-17_12:40,7449.09,7449.09,7446.06,7446.06,5652,142,1616,
2011-10-17_12:41,7447.60,7447.60,7446.87,7446.87,4968,143,1398,
2011-10-17_12:42,7446.59,7446.59,7445.06,7445.06,4924,149,1504,
2011-10-17_12:43,7445.07,7445.39,7444.71,7444.71,6562,186,1659,
2011-10-17_12:44,7443.55,7444.28,7443.07,7443.07,7477,208,1904,
2011-10-17_12:45,7444.03,7444.03,7442.82,7443.17,6778,191,1848,
2011-10-17_12:46,7443.07,7443.08,7442.45,7442.45,6418,160,1696,
2011-10-17_12:47,7442.31,7442.46,7439.65,7439.65,8201,184,1818,
2011-10-17_12:48,7438.87,7438.87,7437.86,7438.75,10279,328,2501,
2011-10-17_12:49,7438.84,7438.84,7434.99,7434.99,12830,424,2999,
2011-10-17_12:50,7433.89,7433.89,7430.48,7430.48,15825,426,3549,
2011-10-17_12:51,7429.74,7429.93,7428.56,7428.56,10869,330,2837,
2011-10-17_12:52,7429.65,7429.65,7427.65,7427.65,10559,355,2685,
2011-10-17_12:53,7428.85,7429.11,7428.06,7428.06,9245,266,2491,
2011-10-17_12:54,7429.62,7429.62,7426.79,7426.79,7481,200,2127,
2011-10-17_12:55,7427.93,7429.20,7427.56,7429.11,7193,200,2098,
2011-10-17_12:56,7427.82,7427.82,7425.99,7426.36,6131,163,1766,
2011-10-17_12:57,7427.50,7427.50,7426.70,7426.70,6272,200,1755,
2011-10-17_12:58,7427.82,7428.34,7426.30,7426.57,5567,157,1649,
2011-10-17_12:59,7426.62,7428.13,7426.62,7428.02,7634,174,1809,
2011-10-17_13:00,7427.24,7428.41,7426.96,7427.05,5614,135,1554,
2011-10-17_13:01,7427.38,7428.34,7427.03,7428.34,7390,182,1824,
2011-10-17_13:02,7429.14,7429.26,7428.98,7429.09,6940,203,1877,
2011-10-17_13:03,7429.80,7430.69,7429.80,7430.55,8686,198,1990,
2011-10-17_13:04,7430.34,7431.11,7430.34,7431.03,6522,218,1925,
2011-10-17_13:05,7431.02,7431.02,7430.50,7430.87,6371,187,1880,
2011-10-17_13:06,7431.94,7431.94,7430.50,7431.60,6713,211,2010,
2011-10-17_13:07,7431.27,7431.45,7430.56,7430.56,7784,177,1902,
2011-10-17_13:08,7430.17,7431.36,7430.17,7430.51,8092,205,2065,
2011-10-17_13:09,7429.95,7432.72,7429.95,7431.38,6969,212,1833,
2011-10-17_13:10,7431.02,7431.76,7430.40,7430.40,7906,209,2050,
2011-10-17_13:11,7430.34,7432.07,7430.34,7432.07,8219,222,2230,
2011-10-17_13:12,7431.24,7431.24,7429.36,7429.36,7085,201,1960,
2011-10-17_13:13,7430.03,7431.45,7430.03,7431.18,9569,239,2276,
2011-10-17_13:14,7429.54,7430.28,7428.95,7429.24,8667,271,2388,
2011-10-17_13:15,7429.10,7429.76,7428.00,7428.00,9308,235,2324,
2011-10-17_13:16,7427.39,7428.57,7427.39,7428.04,10516,311,2810,
2011-10-17_13:17,7427.65,7429.29,7427.65,7429.10,11147,346,2993,
2011-10-17_13:18,7429.15,7430.04,7429.15,7429.42,11810,360,3116,
2011-10-17_13:19,7429.46,7429.46,7428.82,7428.82,11866,409,3418,
2011-10-17_13:20,7429.83,7429.83,7427.91,7428.02,12202,424,3356,
2011-10-17_13:21,7428.29,7430.92,7428.29,7430.92,12658,374,3402,
2011-10-17_13:22,7431.65,7435.27,7431.65,7435.27,15377,508,4085,
2011-10-17_13:23,7437.57,7441.62,7437.57,7441.62,18902,582,4665,
2011-10-17_13:24,7443.08,7443.08,7440.78,7440.78,17335,447,4275,
2011-10-17_13:25,7441.10,7441.10,7439.29,7439.29,18391,453,4399,
2011-10-17_13:26,7439.29,7439.29,7439.29,7439.29,0,0,0,
2011-10-17_13:27,7439.29,7439.29,7439.29,7439.29,0,0,0,
2011-10-17_13:28,7439.29,7439.29,7439.29,7439.29,0,0,0,
2011-10-17_13:29,7439.29,7439.29,7439.29,7439.29,0,0,0,
2011-10-17_13:30,7439.29,7461.12,7439.29,7461.12,152476,6143,32619,
2011-10-18_09:01,7352.12,7352.12,7344.84,7344.84,61087,2954,20801,
2011-10-18_09:02,7342.67,7342.67,7340.14,7341.10,20854,1132,7685,
2011-10-18_09:03,7341.81,7345.15,7340.71,7345.15,21687,975,7005,
2011-10-18_09:04,7345.05,7349.49,7345.05,7349.49,23302,813,6630,
2011-10-18_09:05,7354.06,7356.72,7354.06,7354.71,24044,706,5916,
2011-10-18_09:06,7355.49,7355.49,7354.71,7354.84,21842,656,5589,
2011-10-18_09:07,7353.53,7353.53,7351.39,7351.39,25235,650,5510,
2011-10-18_09:08,7349.55,7349.55,7347.40,7348.18,23397,628,5473,
2011-10-18_09:09,7347.94,7349.25,7347.94,7348.02,17742,484,4811,
2011-10-18_09:10,7349.84,7349.84,7347.29,7347.29,20595,564,4744,
2011-10-18_09:11,7346.95,7348.11,7346.78,7347.97,19316,506,4515,
2011-10-18_09:12,7347.95,7347.95,7347.29,7347.59,15746,473,4296,
2011-10-18_09:13,7348.06,7348.06,7345.81,7346.50,19156,607,4520,
2011-10-18_09:14,7346.75,7346.75,7344.45,7344.45,20576,609,4772,
2011-10-18_09:15,7344.86,7346.67,7344.86,7345.98,14863,409,3981,
2011-10-18_09:16,7345.26,7346.25,7345.26,7345.95,14400,406,3661,
2011-10-18_09:17,7346.28,7348.14,7346.28,7348.14,14720,381,3726,
2011-10-18_09:18,7349.44,7351.58,7349.44,7351.58,15514,443,3739,
2011-10-18_09:19,7353.89,7356.99,7353.65,7356.99,17885,577,4386,
2011-10-18_09:20,7358.75,7367.98,7358.75,7367.98,26638,853,6960,
2011-10-18_09:21,7372.39,7375.57,7372.39,7375.57,24961,815,6631,
2011-10-18_09:22,7375.54,7377.41,7375.54,7377.41,18541,579,4975,
2011-10-18_09:23,7376.67,7376.67,7376.04,7376.04,14181,421,4053,
2011-10-18_09:24,7376.39,7376.39,7375.95,7376.33,16576,410,3760,
2011-10-18_09:25,7374.15,7374.24,7372.87,7372.88,12146,336,3282,
2011-10-18_09:26,7373.19,7373.94,7373.19,7373.46,12028,311,3103,
2011-10-18_09:27,7373.68,7373.68,7373.28,7373.32,11545,307,2968,
2011-10-18_09:28,7372.53,7372.53,7370.88,7371.38,10614,351,2962,
2011-10-18_09:29,7372.92,7373.09,7371.59,7371.59,12999,422,3306,
2011-10-18_09:30,7373.79,7374.04,7373.48,7373.74,10753,377,3100,
2011-10-18_09:31,7374.55,7375.07,7374.55,7375.07,11106,369,2981,
2011-10-18_09:32,7376.20,7377.31,7376.20,7377.04,12826,561,3463,
2011-10-18_09:33,7377.34,7377.94,7377.34,7377.94,11759,420,3341,
2011-10-18_09:34,7377.82,7377.82,7376.88,7377.12,10386,431,3095,
2011-10-18_09:35,7378.16,7378.64,7377.16,7378.64,10902,382,3054,
2011-10-18_09:36,7379.08,7379.08,7375.46,7375.46,11684,389,2955,
2011-10-18_09:37,7376.00,7376.00,7374.12,7375.80,10959,371,3021,
2011-10-18_09:38,7374.59,7375.17,7374.59,7374.94,10439,344,2798,
2011-10-18_09:39,7377.46,7377.46,7375.26,7375.41,10040,332,2683,
2011-10-18_09:40,7376.14,7377.01,7374.10,7374.10,8600,282,2337,
2011-10-18_09:41,7374.34,7376.19,7374.34,7374.62,9264,343,2542,
2011-10-18_09:42,7374.05,7374.05,7373.29,7373.50,11836,386,2672,
2011-10-18_09:43,7372.56,7372.72,7371.81,7372.55,9921,358,2618,
2011-10-18_09:44,7371.20,7371.20,7369.35,7371.20,10551,349,2479,
2011-10-18_09:45,7371.22,7371.22,7369.09,7369.09,10047,351,2572,
2011-10-18_09:46,7368.23,7368.23,7366.84,7366.84,15909,450,3368,
2011-10-18_09:47,7366.26,7366.26,7364.56,7364.56,12288,404,2875,
2011-10-18_09:48,7365.76,7365.76,7364.72,7365.28,11373,423,2984,
2011-10-18_09:49,7364.04,7364.04,7362.77,7362.87,10301,390,2922,
2011-10-18_09:50,7362.63,7362.63,7362.47,7362.51,10571,304,2566,
2011-10-18_09:51,7361.76,7363.31,7361.76,7363.31,12921,437,2822,
2011-10-18_09:52,7361.38,7361.47,7360.64,7360.64,10253,309,2528,
2011-10-18_09:53,7361.44,7361.44,7360.87,7361.12,9658,327,2337,
2011-10-18_09:54,7360.70,7360.76,7359.82,7360.76,10648,356,2639,
2011-10-18_09:55,7360.17,7360.17,7358.82,7358.82,8528,265,2418,
2011-10-18_09:56,7358.34,7359.45,7357.90,7358.04,6768,204,1862,
2011-10-18_09:57,7359.79,7359.79,7358.29,7359.64,6977,220,1884,
2011-10-18_09:58,7359.79,7359.79,7358.14,7358.14,6854,232,1933,
2011-10-18_09:59,7359.69,7359.69,7358.01,7358.01,7358,182,1774,
2011-10-18_10:00,7358.48,7358.59,7356.88,7357.03,5276,146,1556,
2011-10-18_10:01,7358.54,7358.54,7356.17,7357.43,7275,180,1934,
2011-10-18_10:02,7357.41,7357.41,7357.12,7357.23,6140,132,1657,
2011-10-18_10:03,7356.85,7356.85,7356.10,7356.10,7460,218,1856,
2011-10-18_10:04,7357.89,7357.89,7356.72,7356.87,6527,202,1711,
2011-10-18_10:05,7357.60,7357.96,7357.60,7357.96,6733,175,1479,
2011-10-18_10:06,7357.55,7357.55,7356.23,7356.23,7345,213,1731,
2011-10-18_10:07,7356.25,7356.37,7356.24,7356.24,5963,164,1583,
2011-10-18_10:08,7354.10,7354.42,7353.10,7353.10,5948,163,1634,
2011-10-18_10:09,7353.02,7353.02,7351.48,7351.48,6809,189,1607,
2011-10-18_10:10,7351.22,7351.22,7349.64,7351.07,8214,308,2065,
2011-10-18_10:11,7350.37,7350.37,7347.48,7347.48,13046,428,3284,
2011-10-18_10:12,7344.88,7344.94,7344.02,7344.91,13488,375,3015,
2011-10-18_10:13,7342.55,7343.37,7341.81,7341.81,11842,370,3012,
2011-10-18_10:14,7342.01,7343.48,7342.01,7342.77,8828,279,2289,
2011-10-18_10:15,7342.32,7343.42,7341.43,7341.43,9602,316,2537,
2011-10-18_10:16,7342.15,7342.15,7332.07,7332.07,22925,656,5232,
2011-10-18_10:17,7328.49,7328.49,7324.31,7324.31,19256,547,4973,
2011-10-18_10:18,7323.23,7325.46,7323.23,7324.79,17801,485,4736,
2011-10-18_10:19,7323.86,7324.73,7323.86,7324.72,13072,419,3722,
2011-10-18_10:20,7325.42,7326.75,7325.42,7326.55,11292,518,3011,
2011-10-18_10:21,7326.48,7328.54,7326.48,7328.45,9434,454,2560,
2011-10-18_10:22,7327.90,7330.52,7327.90,7330.52,8403,270,2285,
2011-10-18_10:23,7329.20,7330.19,7329.20,7329.83,8548,268,2139,
2011-10-18_10:24,7330.94,7331.12,7329.29,7329.29,8802,243,2147,
2011-10-18_10:25,7329.15,7331.27,7329.15,7331.27,7413,211,1885,
2011-10-18_10:26,7330.73,7332.72,7330.73,7331.40,7012,207,1965,
2011-10-18_10:27,7333.11,7333.11,7332.63,7332.63,7933,204,2069,
2011-10-18_10:28,7334.22,7334.93,7333.12,7334.93,9102,204,2350,
2011-10-18_10:29,7333.59,7333.92,7333.40,7333.70,6968,200,1955,
2011-10-18_10:30,7332.63,7332.79,7332.63,7332.71,6755,150,1742,
2011-10-18_10:31,7334.45,7335.39,7332.65,7335.29,7170,173,1758,
2011-10-18_10:32,7336.22,7337.44,7335.80,7337.44,7002,216,1794,
2011-10-18_10:33,7336.46,7337.87,7336.03,7336.03,6291,182,1507,
2011-10-18_10:34,7337.38,7338.43,7337.38,7338.22,4253,119,1149,
2011-10-18_10:35,7338.91,7338.91,7338.24,7338.63,4846,139,1377,
2011-10-18_10:36,7338.88,7340.12,7338.88,7340.12,4427,162,1504,
2011-10-18_10:37,7340.90,7340.90,7339.60,7340.09,5511,154,1538,
2011-10-18_10:38,7339.95,7339.95,7338.78,7339.43,5030,156,1641,
2011-10-18_10:39,7340.22,7340.75,7339.81,7340.75,5377,120,1381,
2011-10-18_10:40,7339.37,7340.46,7339.37,7340.44,4883,119,1378,
2011-10-18_10:41,7341.11,7341.93,7341.11,7341.93,4659,146,1323,
2011-10-18_10:42,7341.25,7341.25,7338.84,7340.23,5189,152,1400,
2011-10-18_10:43,7340.28,7340.28,7339.57,7340.01,4505,150,1391,
2011-10-18_10:44,7337.97,7338.42,7336.38,7338.42,4217,111,1309,
2011-10-18_10:45,7336.81,7337.57,7336.81,7337.35,4559,147,1390,
2011-10-18_10:46,7335.92,7335.92,7335.32,7335.67,4733,137,1301,
2011-10-18_10:47,7336.21,7336.21,7333.40,7334.36,6358,135,1517,
2011-10-18_10:48,7334.20,7334.49,7333.49,7334.49,9178,256,2579,
2011-10-18_10:49,7333.16,7333.91,7333.12,7333.72,4740,111,1361,
2011-10-18_10:50,7332.28,7334.31,7332.28,7334.31,4842,115,1370,
2011-10-18_10:51,7334.85,7335.14,7334.64,7334.64,3940,139,1271,
2011-10-18_10:52,7334.45,7336.23,7334.45,7335.85,5037,152,1317,
2011-10-18_10:53,7335.79,7335.79,7335.39,7335.46,4850,141,1148,
2011-10-18_10:54,7336.06,7336.06,7335.47,7335.56,5911,151,1329,
2011-10-18_10:55,7335.25,7336.63,7335.25,7336.59,4119,113,1222,
2011-10-18_10:56,7335.88,7337.42,7335.88,7336.91,3741,134,1172,
2011-10-18_10:57,7336.79,7337.28,7336.79,7336.91,4652,127,1329,
2011-10-18_10:58,7337.16,7338.27,7337.16,7338.02,4567,107,1070,
2011-10-18_10:59,7338.01,7338.16,7337.75,7337.84,4544,164,1290,
2011-10-18_11:00,7336.42,7338.02,7336.42,7337.56,5946,135,1312,
2011-10-18_11:01,7338.32,7338.32,7337.57,7338.05,4444,112,1207,
2011-10-18_11:02,7337.68,7338.16,7337.68,7338.16,5388,125,1435,
2011-10-18_11:03,7339.10,7339.10,7337.43,7337.45,5900,141,1507,
2011-10-18_11:04,7337.62,7337.62,7335.77,7336.38,7736,185,1824,
2011-10-18_11:05,7335.12,7335.65,7335.03,7335.03,6128,164,1693,
2011-10-18_11:06,7334.05,7334.41,7333.90,7334.41,7925,167,1743,
2011-10-18_11:07,7333.76,7333.76,7333.06,7333.11,8722,191,1797,
2011-10-18_11:08,7333.39,7333.39,7332.26,7332.26,7392,175,2000,
2011-10-18_11:09,7331.80,7332.69,7331.80,7332.64,12024,272,2351,
2011-10-18_11:10,7332.80,7333.32,7332.43,7333.21,8121,226,2072,
2011-10-18_11:11,7333.24,7333.24,7330.69,7330.86,7078,161,1708,
2011-10-18_11:12,7330.23,7330.23,7328.60,7328.64,7739,197,1960,
2011-10-18_11:13,7328.97,7329.11,7328.45,7328.62,5980,168,1859,
2011-10-18_11:14,7330.52,7331.77,7330.52,7331.77,7914,160,1806,
2011-10-18_11:15,7331.57,7331.96,7331.39,7331.89,7725,158,1666,
2011-10-18_11:16,7331.29,7333.01,7331.29,7333.01,6685,153,1676,
2011-10-18_11:17,7331.92,7332.33,7331.63,7331.96,6043,136,1436,
2011-10-18_11:18,7333.42,7333.42,7333.18,7333.23,7022,167,1679,
2011-10-18_11:19,7333.13,7333.13,7332.15,7332.31,6147,168,1509,
2011-10-18_11:20,7332.57,7332.57,7331.37,7331.54,6664,172,1640,
2011-10-18_11:21,7330.00,7333.50,7330.00,7333.16,6118,113,1420,
2011-10-18_11:22,7332.53,7332.53,7331.68,7331.70,5601,135,1480,
2011-10-18_11:23,7331.49,7331.65,7331.32,7331.32,5837,125,1340,
2011-10-18_11:24,7331.68,7332.14,7331.62,7331.78,4775,141,1349,
2011-10-18_11:25,7331.52,7332.51,7331.52,7331.96,4537,108,1342,
2011-10-18_11:26,7332.27,7332.27,7331.20,7331.40,5334,131,1367,
2011-10-18_11:27,7331.55,7334.57,7331.55,7333.56,6451,167,1511,
2011-10-18_11:28,7333.45,7333.66,7332.51,7332.91,4832,132,1263,
2011-10-18_11:29,7334.11,7334.11,7332.85,7333.43,5241,163,1365,
2011-10-18_11:30,7334.13,7334.27,7333.99,7334.15,3928,106,1126,
2011-10-18_11:31,7333.65,7333.65,7333.07,7333.12,4511,125,1249,
2011-10-18_11:32,7333.49,7333.49,7331.66,7331.66,5779,146,1414,
2011-10-18_11:33,7331.03,7332.22,7330.28,7330.28,5285,146,1384,
2011-10-18_11:34,7330.21,7331.61,7330.04,7330.04,7616,206,2033,
2011-10-18_11:35,7330.22,7330.36,7330.22,7330.36,7255,237,1790,
2011-10-18_11:36,7328.65,7329.40,7328.35,7328.35,12450,367,2464,
2011-10-18_11:37,7328.25,7328.25,7325.87,7326.93,9626,361,2398,
2011-10-18_11:38,7325.91,7325.91,7323.15,7324.23,12331,410,2894,
2011-10-18_11:39,7323.98,7324.46,7323.94,7323.95,11777,304,2925,
2011-10-18_11:40,7323.79,7323.83,7323.26,7323.26,7728,242,2117,
2011-10-18_11:41,7323.97,7323.97,7322.01,7322.61,6632,160,1670,
2011-10-18_11:42,7323.27,7323.90,7323.18,7323.90,7353,162,1534,
2011-10-18_11:43,7324.06,7326.46,7324.06,7326.22,6069,198,1677,
2011-10-18_11:44,7324.66,7326.09,7324.66,7325.42,5546,157,1585,
2011-10-18_11:45,7324.52,7325.12,7324.52,7325.12,6089,162,1551,
2011-10-18_11:46,7324.03,7324.48,7324.03,7324.28,4453,126,1130,
2011-10-18_11:47,7323.95,7326.04,7323.95,7325.93,4340,122,1200,
2011-10-18_11:48,7325.62,7326.21,7324.69,7326.21,4038,97,1254,
2011-10-18_11:49,7325.99,7326.22,7325.75,7325.97,5539,109,1396,
2011-10-18_11:50,7327.52,7328.09,7326.02,7326.15,5567,147,1505,
2011-10-18_11:51,7329.51,7330.90,7328.51,7328.57,7826,222,2009,
2011-10-18_11:52,7329.30,7331.06,7329.30,7330.41,4938,134,1385,
2011-10-18_11:53,7330.89,7331.53,7330.89,7331.53,6191,191,1715,
2011-10-18_11:54,7332.61,7332.61,7330.84,7330.84,6633,185,1669,
2011-10-18_11:55,7331.17,7332.33,7331.17,7332.17,7756,216,1751,
2011-10-18_11:56,7331.86,7332.03,7330.96,7332.03,5274,174,1457,
2011-10-18_11:57,7332.07,7333.07,7331.53,7333.07,5044,169,1493,
2011-10-18_11:58,7332.17,7332.23,7330.56,7330.56,5907,173,1527,
2011-10-18_11:59,7332.02,7332.26,7331.75,7332.16,5006,172,1427,
2011-10-18_12:00,7332.33,7333.20,7332.33,7332.74,5312,160,1362,
2011-10-18_12:01,7332.19,7332.51,7331.20,7331.20,4089,129,1152,
2011-10-18_12:02,7332.20,7333.30,7332.20,7333.30,3888,123,1109,
2011-10-18_12:03,7333.86,7333.86,7333.40,7333.85,4815,170,1352,
2011-10-18_12:04,7333.58,7333.58,7332.76,7333.45,4954,153,1201,
2011-10-18_12:05,7333.06,7333.74,7333.06,7333.65,4615,143,1389,
2011-10-18_12:06,7334.10,7334.10,7332.68,7333.64,3989,125,1209,
2011-10-18_12:07,7333.95,7334.30,7332.37,7332.56,3191,110,1024,
2011-10-18_12:08,7332.75,7332.76,7331.71,7332.76,3785,115,1133,
2011-10-18_12:09,7333.77,7333.77,7332.91,7333.66,4344,146,1277,
2011-10-18_12:10,7334.30,7334.41,7333.98,7334.13,4149,115,1173,
2011-10-18_12:11,7333.54,7334.55,7333.27,7333.27,4067,110,1110,
2011-10-18_12:12,7333.53,7336.19,7333.53,7336.19,4268,142,1248,
2011-10-18_12:13,7335.88,7336.89,7335.46,7336.58,4477,122,1204,
2011-10-18_12:14,7335.97,7336.13,7335.14,7336.13,5467,130,1305,
2011-10-18_12:15,7335.70,7336.55,7335.60,7336.46,6457,190,1378,
2011-10-18_12:16,7336.58,7337.61,7335.81,7337.48,4490,166,1440,
2011-10-18_12:17,7337.83,7338.02,7336.77,7336.77,4491,138,1400,
2011-10-18_12:18,7335.84,7337.86,7335.84,7337.86,4241,125,1222,
2011-10-18_12:19,7338.13,7338.13,7336.45,7337.44,4857,121,1310,
2011-10-18_12:20,7337.15,7337.15,7336.32,7336.32,5286,152,1419,
2011-10-18_12:21,7338.10,7338.10,7337.15,7337.15,3921,134,1253,
2011-10-18_12:22,7337.42,7337.42,7335.68,7336.53,4566,146,1429,
2011-10-18_12:23,7336.83,7337.56,7335.75,7337.56,5649,165,1668,
2011-10-18_12:24,7335.64,7336.79,7334.68,7334.68,5694,163,1568,
2011-10-18_12:25,7336.24,7336.24,7334.79,7334.81,10088,222,2200,
2011-10-18_12:26,7335.36,7336.08,7333.99,7335.60,4726,127,1368,
2011-10-18_12:27,7334.83,7334.83,7333.48,7334.34,5496,181,1575,
2011-10-18_12:28,7333.42,7334.87,7333.16,7333.44,5877,140,1504,
2011-10-18_12:29,7333.91,7335.79,7333.91,7334.01,5435,137,1521,
2011-10-18_12:30,7333.78,7334.83,7333.78,7334.73,5846,158,1547,
2011-10-18_12:31,7334.15,7335.14,7334.12,7334.12,5285,162,1429,
2011-10-18_12:32,7334.95,7335.65,7334.64,7335.65,6844,128,1371,
2011-10-18_12:33,7335.65,7335.65,7334.13,7334.13,5556,170,1735,
2011-10-18_12:34,7333.74,7334.39,7333.74,7334.24,6812,125,1333,
2011-10-18_12:35,7335.29,7335.29,7333.36,7333.95,6789,221,1770,
2011-10-18_12:36,7333.84,7335.12,7333.84,7334.66,6049,205,1637,
2011-10-18_12:37,7334.12,7336.05,7334.12,7335.67,6143,203,1562,
2011-10-18_12:38,7335.42,7335.55,7335.11,7335.42,5433,134,1500,
2011-10-18_12:39,7334.17,7336.33,7334.17,7335.54,6548,248,1681,
2011-10-18_12:40,7335.38,7336.81,7334.92,7335.42,6974,193,1786,
2011-10-18_12:41,7335.69,7336.00,7334.83,7336.00,5878,155,1559,
2011-10-18_12:42,7335.12,7335.93,7335.12,7335.93,4257,135,1382,
2011-10-18_12:43,7335.40,7336.11,7335.04,7335.81,4530,131,1547,
2011-10-18_12:44,7335.97,7335.97,7335.30,7335.52,6399,166,1727,
2011-10-18_12:45,7335.85,7336.68,7335.85,7336.15,6492,178,1886,
2011-10-18_12:46,7334.89,7336.21,7334.89,7336.21,4966,151,1502,
2011-10-18_12:47,7335.55,7337.68,7335.55,7337.10,7622,215,1954,
2011-10-18_12:48,7337.28,7337.49,7336.58,7337.49,7444,175,1792,
2011-10-18_12:49,7337.18,7337.40,7336.03,7337.19,7927,172,1782,
2011-10-18_12:50,7337.02,7337.02,7336.03,7336.41,6083,173,1592,
2011-10-18_12:51,7337.71,7338.31,7336.94,7336.94,8745,220,1923,
2011-10-18_12:52,7337.67,7337.93,7337.45,7337.45,8539,205,1835,
2011-10-18_12:53,7337.06,7338.79,7336.90,7336.90,7084,232,1870,
2011-10-18_12:54,7336.07,7338.57,7336.07,7337.58,6861,215,1765,
2011-10-18_12:55,7336.84,7338.61,7336.84,7338.61,7406,221,1962,
2011-10-18_12:56,7338.86,7338.86,7337.97,7338.66,7101,177,1684,
2011-10-18_12:57,7338.93,7339.93,7338.39,7338.39,6991,198,1698,
2011-10-18_12:58,7338.84,7341.12,7338.84,7341.12,8247,226,2061,
2011-10-18_12:59,7340.70,7340.89,7339.58,7340.89,7841,210,2155,
2011-10-18_13:00,7341.62,7342.25,7341.18,7342.25,8449,258,2295,
2011-10-18_13:01,7342.76,7343.47,7342.50,7342.50,9034,218,2402,
2011-10-18_13:02,7343.42,7345.80,7343.42,7345.80,7573,259,2247,
2011-10-18_13:03,7345.53,7345.53,7345.00,7345.29,8542,219,2235,
2011-10-18_13:04,7345.78,7346.42,7345.18,7346.42,8190,304,2302,
2011-10-18_13:05,7346.77,7346.77,7345.85,7346.61,9668,242,2189,
2011-10-18_13:06,7346.34,7347.31,7346.34,7346.87,7688,220,2156,
2011-10-18_13:07,7347.46,7347.75,7347.46,7347.47,8765,210,2244,
2011-10-18_13:08,7348.18,7348.95,7346.90,7346.90,8239,226,2269,
2011-10-18_13:09,7348.04,7349.75,7347.27,7349.75,9257,241,2289,
2011-10-18_13:10,7348.45,7348.55,7348.06,7348.39,11017,261,2513,
2011-10-18_13:11,7349.68,7349.68,7348.55,7349.50,9371,248,2482,
2011-10-18_13:12,7348.46,7349.06,7348.46,7348.75,9976,303,2471,
2011-10-18_13:13,7347.95,7349.14,7347.95,7348.49,11767,306,2568,
2011-10-18_13:14,7349.54,7349.54,7348.08,7349.13,12010,340,2704,
2011-10-18_13:15,7348.43,7348.47,7347.93,7348.08,9765,254,2695,
2011-10-18_13:16,7347.85,7347.85,7347.23,7347.44,11047,272,2748,
2011-10-18_13:17,7347.64,7348.41,7347.64,7348.41,10440,259,2725,
2011-10-18_13:18,7347.22,7347.22,7344.87,7344.91,10545,289,2786,
2011-10-18_13:19,7346.13,7346.55,7344.57,7344.57,11813,358,3210,
2011-10-18_13:20,7345.50,7346.28,7345.19,7345.74,12678,300,3280,
2011-10-18_13:21,7346.11,7346.29,7345.56,7345.56,11138,274,3116,
2011-10-18_13:22,7345.69,7346.91,7345.69,7346.91,14396,403,3612,
2011-10-18_13:23,7347.17,7347.71,7346.00,7346.00,15302,400,3828,
2011-10-18_13:24,7347.57,7349.02,7347.57,7348.85,15974,441,3951,
2011-10-18_13:25,7350.02,7352.11,7350.02,7351.59,19892,543,4806,
2011-10-18_13:26,7351.54,7351.54,7351.54,7351.54,0,0,0,
2011-10-18_13:27,7351.54,7351.54,7351.54,7351.54,0,0,0,
2011-10-18_13:28,7351.54,7351.54,7351.54,7351.54,0,0,0,
2011-10-18_13:29,7351.54,7351.54,7351.54,7351.54,0,0,0,
2011-10-18_13:30,7351.54,7359.48,7351.54,7359.48,122134,5118,29217,
2011-10-19_09:01,7393.73,7393.73,7386.52,7386.52,62255,2938,19959,
2011-10-19_09:02,7387.55,7390.49,7387.55,7390.49,22716,924,7528,
2011-10-19_09:03,7391.30,7392.21,7391.30,7391.51,23713,891,7528,
2011-10-19_09:04,7392.86,7392.88,7391.25,7392.17,25144,884,7077,
2011-10-19_09:05,7389.89,7389.89,7385.16,7385.16,27074,732,6576,
2011-10-19_09:06,7383.23,7383.23,7376.73,7376.73,26884,810,7310,
2011-10-19_09:07,7376.61,7377.71,7374.92,7374.92,26738,773,6608,
2011-10-19_09:08,7372.30,7372.30,7371.45,7371.45,25917,736,6049,
2011-10-19_09:09,7372.87,7372.87,7372.20,7372.29,22565,668,5662,
2011-10-19_09:10,7372.56,7373.94,7372.56,7373.94,22542,579,5124,
2011-10-19_09:11,7374.62,7374.62,7372.63,7372.63,19922,489,4541,
2011-10-19_09:12,7376.09,7376.09,7372.99,7373.89,19052,585,5054,
2011-10-19_09:13,7375.85,7375.85,7373.00,7373.00,18870,518,4979,
2011-10-19_09:14,7372.65,7372.65,7371.44,7371.44,18495,502,4967,
2011-10-19_09:15,7374.02,7374.02,7370.74,7371.41,19536,503,5280,
2011-10-19_09:16,7371.16,7371.46,7370.83,7370.83,16091,409,4119,
2011-10-19_09:17,7371.87,7372.84,7371.87,7372.84,13380,392,3610,
2011-10-19_09:18,7373.68,7374.82,7373.29,7374.82,12580,370,3397,
2011-10-19_09:19,7373.85,7375.12,7373.85,7375.11,12581,397,3555,
2011-10-19_09:20,7376.26,7378.33,7376.26,7378.33,15160,463,4050,
2011-10-19_09:21,7379.00,7379.79,7379.00,7379.48,16519,533,4743,
2011-10-19_09:22,7382.31,7383.44,7382.31,7382.43,15558,462,4549,
2011-10-19_09:23,7383.03,7384.32,7383.03,7384.32,14933,485,4525,
2011-10-19_09:24,7383.10,7383.10,7382.01,7382.01,16579,462,4401,
2011-10-19_09:25,7380.84,7381.73,7380.51,7381.73,18775,484,4613,
2011-10-19_09:26,7380.42,7381.18,7380.42,7381.18,17476,477,4618,
2011-10-19_09:27,7380.86,7380.86,7379.56,7379.79,15303,401,4048,
2011-10-19_09:28,7379.90,7379.90,7378.76,7378.92,12134,371,3612,
2011-10-19_09:29,7378.29,7378.49,7377.69,7377.69,13139,366,3513,
2011-10-19_09:30,7378.59,7378.85,7377.10,7378.85,12184,327,3094,
2011-10-19_09:31,7379.29,7379.29,7378.77,7378.77,11447,297,3074,
2011-10-19_09:32,7377.12,7378.00,7377.12,7377.88,10120,304,2821,
2011-10-19_09:33,7376.78,7376.78,7375.44,7375.71,9330,331,2698,
2011-10-19_09:34,7374.79,7375.05,7373.90,7374.17,11627,398,3320,
2011-10-19_09:35,7372.09,7372.09,7369.52,7369.52,13182,447,3538,
2011-10-19_09:36,7368.31,7368.31,7364.52,7364.52,13391,529,3771,
2011-10-19_09:37,7363.64,7363.64,7360.11,7360.11,20486,858,5433,
2011-10-19_09:38,7356.82,7356.82,7352.32,7352.32,27352,1033,7264,
2011-10-19_09:39,7349.96,7349.96,7347.19,7348.61,26401,880,6545,
2011-10-19_09:40,7347.92,7353.13,7347.31,7353.13,20867,568,4774,
2011-10-19_09:41,7351.18,7353.62,7351.18,7353.40,20891,491,4560,
2011-10-19_09:42,7354.45,7355.06,7354.45,7355.06,13180,342,3235,
2011-10-19_09:43,7355.37,7355.37,7354.07,7354.56,9362,250,2591,
2011-10-19_09:44,7353.55,7353.55,7352.24,7352.41,8674,277,2538,
2011-10-19_09:45,7351.54,7351.54,7350.23,7351.31,8879,235,2392,
2011-10-19_09:46,7350.93,7351.28,7350.03,7350.03,7767,214,2152,
2011-10-19_09:47,7351.18,7351.18,7349.75,7349.75,8656,230,2248,
2011-10-19_09:48,7350.28,7351.00,7350.02,7351.00,7644,222,2193,
2011-10-19_09:49,7350.75,7351.25,7350.04,7350.04,8292,244,2207,
2011-10-19_09:50,7351.70,7351.70,7350.61,7350.61,7641,216,2178,
2011-10-19_09:51,7352.05,7352.05,7351.17,7351.34,8282,245,2344,
2011-10-19_09:52,7350.25,7352.22,7350.25,7352.22,7217,192,1976,
2011-10-19_09:53,7351.05,7353.47,7351.05,7353.47,8679,215,2061,
2011-10-19_09:54,7353.50,7353.56,7352.34,7353.56,10165,268,2217,
2011-10-19_09:55,7352.88,7354.45,7352.88,7354.38,7373,214,1983,
2011-10-19_09:56,7354.17,7355.49,7353.91,7355.49,7178,189,1922,
2011-10-19_09:57,7355.16,7355.98,7355.16,7355.98,8757,253,2155,
2011-10-19_09:58,7357.20,7358.58,7357.20,7358.32,9038,242,2079,
2011-10-19_09:59,7358.73,7360.23,7358.59,7360.23,8047,234,2242,
2011-10-19_10:00,7361.71,7361.71,7358.94,7359.25,8256,243,2418,
2011-10-19_10:01,7359.40,7359.91,7359.39,7359.91,7317,210,2115,
2011-10-19_10:02,7358.26,7358.99,7357.32,7357.33,5938,193,1887,
2011-10-19_10:03,7357.97,7357.97,7356.05,7357.14,9425,233,2301,
2011-10-19_10:04,7355.96,7355.96,7353.65,7353.65,10894,247,2619,
2011-10-19_10:05,7353.24,7353.24,7352.80,7352.80,7411,214,2009,
2011-10-19_10:06,7352.36,7352.36,7350.36,7350.36,6983,211,2076,
2011-10-19_10:07,7350.74,7350.79,7348.99,7349.84,5934,181,1727,
2011-10-19_10:08,7350.07,7350.85,7348.70,7350.40,7446,236,1905,
2011-10-19_10:09,7348.99,7348.99,7347.51,7348.12,7488,315,2219,
2011-10-19_10:10,7347.36,7347.67,7346.11,7346.11,9855,378,2750,
2011-10-19_10:11,7344.90,7344.90,7344.54,7344.75,10200,295,2560,
2011-10-19_10:12,7344.67,7344.67,7341.56,7341.56,13120,382,3409,
2011-10-19_10:13,7340.79,7340.79,7340.24,7340.43,8697,275,2356,
2011-10-19_10:14,7339.04,7340.67,7339.04,7340.67,8993,230,2248,
2011-10-19_10:15,7340.77,7341.60,7340.77,7341.27,10004,241,2340,
2011-10-19_10:16,7342.28,7343.22,7342.28,7342.31,6487,173,1789,
2011-10-19_10:17,7343.63,7344.93,7343.63,7344.37,6328,171,1845,
2011-10-19_10:18,7345.46,7345.87,7344.84,7344.84,6295,165,1879,
2011-10-19_10:19,7345.31,7346.50,7343.61,7346.50,5989,129,1537,
2011-10-19_10:20,7346.51,7347.33,7346.49,7347.16,5858,151,1621,
2011-10-19_10:21,7347.15,7347.45,7346.09,7346.09,5029,151,1568,
2011-10-19_10:22,7347.43,7348.13,7346.83,7348.13,6442,168,1747,
2011-10-19_10:23,7347.23,7348.60,7346.85,7348.60,5842,139,1655,
2011-10-19_10:24,7348.80,7349.83,7348.43,7349.83,6602,163,1738,
2011-10-19_10:25,7351.95,7351.95,7350.80,7351.11,5997,169,1724,
2011-10-19_10:26,7351.06,7352.05,7351.06,7351.81,4929,133,1425,
2011-10-19_10:27,7351.30,7352.60,7351.30,7352.60,5041,138,1511,
2011-10-19_10:28,7352.69,7354.30,7352.69,7352.82,5674,161,1655,
2011-10-19_10:29,7353.96,7353.96,7352.42,7352.74,6104,173,1551,
2011-10-19_10:30,7352.16,7352.91,7351.11,7351.11,4589,127,1385,
2011-10-19_10:31,7350.58,7351.91,7350.58,7351.56,6339,146,1422,
2011-10-19_10:32,7352.45,7352.45,7350.81,7351.35,5561,131,1549,
2011-10-19_10:33,7352.59,7353.01,7351.66,7351.74,6026,153,1681,
2011-10-19_10:34,7351.70,7354.07,7351.70,7354.07,7395,172,1734,
2011-10-19_10:35,7353.99,7355.66,7353.99,7355.66,5431,156,1644,
2011-10-19_10:36,7355.46,7357.17,7355.46,7356.09,6609,176,1871,
2011-10-19_10:37,7355.84,7358.91,7355.84,7358.60,7438,196,1966,
2011-10-19_10:38,7360.06,7361.49,7360.06,7361.49,7689,187,1777,
2011-10-19_10:39,7362.12,7363.56,7362.02,7362.02,7303,219,2042,
2011-10-19_10:40,7363.73,7365.23,7363.73,7365.23,10247,287,2608,
2011-10-19_10:41,7365.54,7367.29,7365.08,7367.29,9002,238,2379,
2011-10-19_10:42,7367.06,7368.65,7366.90,7366.90,8307,231,2269,
2011-10-19_10:43,7369.21,7369.21,7367.93,7368.41,7331,243,2231,
2011-10-19_10:44,7369.52,7369.80,7369.40,7369.40,9522,221,2124,
2011-10-19_10:45,7369.13,7369.91,7369.03,7369.17,6918,207,1947,
2011-10-19_10:46,7369.93,7370.26,7369.91,7370.26,7292,206,2100,
2011-10-19_10:47,7370.25,7371.46,7370.25,7370.86,5955,165,1723,
2011-10-19_10:48,7371.00,7372.57,7371.00,7371.29,5706,189,1653,
2011-10-19_10:49,7370.64,7371.43,7370.64,7371.14,7878,205,1913,
2011-10-19_10:50,7370.76,7372.06,7370.76,7371.14,7872,192,1838,
2011-10-19_10:51,7370.81,7371.33,7370.51,7371.32,7157,207,1704,
2011-10-19_10:52,7371.92,7371.92,7370.48,7370.78,4942,221,1574,
2011-10-19_10:53,7370.08,7370.37,7370.08,7370.18,5603,179,1572,
2011-10-19_10:54,7370.25,7370.25,7368.95,7369.38,5504,161,1463,
2011-10-19_10:55,7368.86,7368.86,7367.95,7368.53,4944,123,1268,
2011-10-19_10:56,7368.00,7368.00,7366.92,7367.76,4463,130,1357,
2011-10-19_10:57,7368.68,7368.68,7367.29,7367.35,3955,111,1199,
2011-10-19_10:58,7366.99,7367.56,7366.49,7367.56,3934,122,1242,
2011-10-19_10:59,7368.16,7368.16,7367.19,7367.46,4866,122,1336,
2011-10-19_11:00,7366.83,7368.05,7366.83,7368.05,4623,154,1345,
2011-10-19_11:01,7367.84,7367.84,7366.29,7366.29,4795,116,1330,
2011-10-19_11:02,7366.60,7366.60,7365.52,7365.52,4840,145,1381,
2011-10-19_11:03,7366.61,7366.61,7364.74,7365.52,5468,160,1476,
2011-10-19_11:04,7365.61,7366.73,7365.61,7366.73,4624,157,1363,
2011-10-19_11:05,7366.00,7366.33,7364.84,7364.84,3817,116,1194,
2011-10-19_11:06,7364.77,7366.44,7364.77,7365.75,4207,140,1286,
2011-10-19_11:07,7365.04,7366.00,7364.95,7365.31,4141,131,1132,
2011-10-19_11:08,7364.38,7364.80,7363.22,7363.22,5549,156,1573,
2011-10-19_11:09,7363.85,7364.40,7363.15,7363.15,4332,120,1338,
2011-10-19_11:10,7364.15,7364.15,7363.66,7363.79,4182,115,1266,
2011-10-19_11:11,7364.40,7364.40,7362.30,7363.54,4783,121,1239,
2011-10-19_11:12,7367.20,7367.20,7364.30,7365.12,4852,137,1402,
2011-10-19_11:13,7364.35,7364.35,7363.48,7364.17,4604,128,1244,
2011-10-19_11:14,7365.51,7365.51,7364.76,7364.91,5137,150,1347,
2011-10-19_11:15,7365.46,7367.54,7365.31,7365.31,5200,147,1373,
2011-10-19_11:16,7364.91,7370.31,7364.91,7370.20,5347,171,1504,
2011-10-19_11:17,7370.35,7370.67,7369.84,7370.66,5168,163,1413,
2011-10-19_11:18,7370.33,7371.13,7369.30,7369.30,4443,130,1283,
2011-10-19_11:19,7370.01,7370.01,7368.85,7368.85,4776,136,1254,
2011-10-19_11:20,7369.21,7369.21,7368.41,7368.43,5072,124,1219,
2011-10-19_11:21,7368.80,7368.80,7367.10,7367.33,4702,159,1368,
2011-10-19_11:22,7368.04,7368.04,7366.65,7366.65,5325,122,1342,
2011-10-19_11:23,7367.12,7367.19,7366.48,7367.19,4597,100,1158,
2011-10-19_11:24,7368.57,7368.57,7367.08,7367.25,3996,108,1156,
2011-10-19_11:25,7366.97,7366.97,7366.08,7366.08,3838,114,1230,
2011-10-19_11:26,7366.39,7366.39,7364.85,7366.01,4113,111,1169,
2011-10-19_11:27,7367.25,7367.25,7363.82,7363.82,3628,99,1114,
2011-10-19_11:28,7364.71,7365.44,7363.45,7363.45,3182,95,1072,
2011-10-19_11:29,7363.93,7365.00,7363.93,7365.00,3949,111,1158,
2011-10-19_11:30,7364.15,7364.15,7362.68,7362.68,4277,117,1139,
2011-10-19_11:31,7362.64,7362.83,7362.64,7362.83,5795,143,1503,
2011-10-19_11:32,7363.07,7363.07,7361.67,7361.67,4487,120,1306,
2011-10-19_11:33,7363.03,7363.03,7361.74,7361.86,4907,112,1262,
2011-10-19_11:34,7361.61,7362.20,7361.28,7361.28,5749,131,1389,
2011-10-19_11:35,7362.51,7362.51,7361.36,7361.36,5905,145,1341,
2011-10-19_11:36,7361.44,7361.44,7360.27,7360.27,4460,136,1276,
2011-10-19_11:37,7360.98,7360.98,7359.15,7360.16,6083,208,1570,
2011-10-19_11:38,7360.03,7361.72,7360.03,7361.55,6372,187,1499,
2011-10-19_11:39,7360.36,7362.20,7360.36,7361.90,6759,129,1255,
2011-10-19_11:40,7362.37,7363.03,7362.37,7362.54,5945,255,1499,
2011-10-19_11:41,7361.73,7363.22,7361.54,7361.55,6542,191,1481,
2011-10-19_11:42,7361.40,7361.40,7360.91,7360.98,6132,165,1491,
2011-10-19_11:43,7361.09,7361.09,7360.46,7360.46,6089,176,1523,
2011-10-19_11:44,7360.33,7360.33,7358.41,7358.51,4873,170,1486,
2011-10-19_11:45,7358.65,7358.65,7357.26,7358.31,6275,199,1666,
2011-10-19_11:46,7356.46,7356.46,7355.71,7355.75,6472,244,1906,
2011-10-19_11:47,7354.43,7354.99,7352.78,7352.78,7338,301,2163,
2011-10-19_11:48,7352.67,7352.67,7351.45,7351.97,7243,271,2003,
2011-10-19_11:49,7351.06,7351.54,7350.24,7350.24,9212,406,2361,
2011-10-19_11:50,7350.57,7350.57,7347.48,7347.65,9258,359,2287,
2011-10-19_11:51,7347.84,7351.93,7347.84,7348.37,8779,325,2238,
2011-10-19_11:52,7347.99,7348.79,7347.38,7348.79,9194,282,2037,
2011-10-19_11:53,7349.37,7349.96,7348.43,7349.96,6597,222,1925,
2011-10-19_11:54,7350.23,7350.23,7348.05,7348.05,7767,235,1811,
2011-10-19_11:55,7348.36,7348.36,7347.26,7347.26,5365,162,1547,
2011-10-19_11:56,7347.46,7348.32,7347.46,7347.63,5395,139,1440,
2011-10-19_11:57,7347.91,7348.83,7347.91,7348.04,6328,196,1691,
2011-10-19_11:58,7348.16,7350.26,7347.67,7347.67,6285,150,1439,
2011-10-19_11:59,7348.19,7348.66,7348.19,7348.34,6123,152,1566,
2011-10-19_12:00,7348.86,7348.86,7348.05,7348.72,5652,163,1354,
2011-10-19_12:01,7349.59,7349.59,7346.34,7346.44,4692,172,1316,
2011-10-19_12:02,7347.04,7347.04,7345.81,7345.81,5477,184,1425,
2011-10-19_12:03,7345.28,7346.25,7344.21,7344.21,7458,224,1557,
2011-10-19_12:04,7344.77,7347.95,7344.16,7344.16,7401,303,1814,
2011-10-19_12:05,7344.22,7344.22,7342.73,7342.73,6548,164,1414,
2011-10-19_12:06,7343.34,7343.49,7342.39,7343.11,6949,216,1663,
2011-10-19_12:07,7343.16,7344.29,7343.16,7343.66,6933,213,1822,
2011-10-19_12:08,7343.10,7343.10,7342.08,7342.44,7431,231,1973,
2011-10-19_12:09,7342.37,7342.37,7340.87,7340.87,7551,283,2061,
2011-10-19_12:10,7340.96,7340.96,7339.11,7339.66,9577,300,2318,
2011-10-19_12:11,7341.39,7341.84,7338.90,7341.84,9552,365,2649,
2011-10-19_12:12,7344.32,7344.32,7341.76,7341.76,7138,243,2039,
2011-10-19_12:13,7342.01,7342.01,7341.11,7341.11,7731,242,1831,
2011-10-19_12:14,7340.94,7340.94,7340.25,7340.28,7070,207,1644,
2011-10-19_12:15,7340.75,7340.75,7339.57,7340.54,6054,166,1580,
2011-10-19_12:16,7340.64,7342.71,7340.64,7340.83,5431,202,1586,
2011-10-19_12:17,7341.11,7342.04,7340.75,7342.04,5439,206,1460,
2011-10-19_12:18,7341.19,7342.17,7341.19,7342.17,4610,144,1310,
2011-10-19_12:19,7342.18,7342.51,7341.39,7342.51,5425,127,1320,
2011-10-19_12:20,7342.59,7342.59,7342.00,7342.00,4889,161,1394,
2011-10-19_12:21,7341.23,7341.94,7341.08,7341.94,4215,135,1205,
2011-10-19_12:22,7339.90,7339.90,7339.25,7339.45,5054,189,1505,
2011-10-19_12:23,7338.60,7338.60,7337.54,7337.54,6571,206,1784,
2011-10-19_12:24,7336.23,7336.46,7335.35,7335.42,7796,257,2088,
2011-10-19_12:25,7335.44,7335.44,7332.32,7333.12,11732,424,2861,
2011-10-19_12:26,7330.91,7330.91,7328.76,7328.76,10117,411,3089,
2011-10-19_12:27,7328.18,7328.18,7323.94,7323.94,13919,469,3386,
2011-10-19_12:28,7324.32,7324.32,7321.97,7321.97,18725,549,4279,
2011-10-19_12:29,7321.25,7323.95,7321.25,7321.52,17228,728,4843,
2011-10-19_12:30,7320.33,7320.33,7317.86,7317.86,12725,460,3301,
2011-10-19_12:31,7316.58,7318.36,7316.58,7318.36,13313,415,3350,
2011-10-19_12:32,7318.85,7318.85,7318.15,7318.43,10796,357,3070,
2011-10-19_12:33,7319.23,7320.62,7319.01,7320.62,8641,262,2331,
2011-10-19_12:34,7324.89,7324.89,7323.24,7324.09,9476,284,2489,
2011-10-19_12:35,7323.77,7326.60,7323.77,7326.60,7969,233,2123,
2011-10-19_12:36,7326.44,7328.15,7326.44,7328.00,6516,166,1640,
2011-10-19_12:37,7327.15,7327.96,7327.15,7327.89,5903,151,1637,
2011-10-19_12:38,7328.14,7329.60,7328.14,7328.25,6812,179,1693,
2011-10-19_12:39,7328.88,7328.88,7328.19,7328.43,6232,167,1676,
2011-10-19_12:40,7328.70,7328.70,7326.37,7327.48,5825,157,1512,
2011-10-19_12:41,7327.62,7328.50,7327.60,7327.60,5783,146,1533,
2011-10-19_12:42,7328.32,7329.02,7328.19,7329.02,5855,144,1485,
2011-10-19_12:43,7328.30,7328.72,7328.18,7328.72,4898,144,1515,
2011-10-19_12:44,7328.42,7330.51,7328.42,7330.51,6245,178,1671,
2011-10-19_12:45,7331.68,7331.68,7330.56,7331.49,5790,149,1629,
2011-10-19_12:46,7331.93,7332.22,7331.67,7331.89,7326,160,1612,
2011-10-19_12:47,7332.57,7332.57,7331.08,7331.12,7533,222,1890,
2011-10-19_12:48,7331.41,7331.41,7329.63,7329.63,7012,202,1859,
2011-10-19_12:49,7328.84,7328.84,7327.88,7327.88,7594,224,1943,
2011-10-19_12:50,7328.57,7328.57,7326.07,7326.26,8470,237,2174,
2011-10-19_12:51,7326.81,7327.16,7325.49,7327.16,8170,203,1973,
2011-10-19_12:52,7325.52,7327.43,7325.52,7326.29,9370,230,2348,
2011-10-19_12:53,7326.41,7327.10,7325.35,7325.35,8947,228,2235,
2011-10-19_12:54,7325.47,7325.47,7324.56,7325.03,8763,201,2306,
2011-10-19_12:55,7325.48,7326.10,7325.17,7325.25,6483,177,1882,
2011-10-19_12:56,7325.05,7325.05,7322.74,7322.88,7275,198,1922,
2011-10-19_12:57,7323.79,7323.85,7322.75,7323.34,7133,222,2125,
2011-10-19_12:58,7323.06,7323.06,7322.93,7322.98,7790,197,1973,
2011-10-19_12:59,7321.77,7322.76,7321.77,7322.40,9040,203,2175,
2011-10-19_13:00,7322.35,7323.55,7322.35,7323.47,7856,202,1996,
2011-10-19_13:01,7323.16,7326.10,7323.16,7323.70,7554,194,2149,
2011-10-19_13:02,7325.08,7330.37,7325.08,7327.96,7778,197,2129,
2011-10-19_13:03,7328.67,7328.67,7326.92,7326.92,8240,180,2031,
2011-10-19_13:04,7326.85,7328.94,7326.85,7327.60,8061,182,2054,
2011-10-19_13:05,7328.50,7329.29,7327.40,7328.15,7488,154,1737,
2011-10-19_13:06,7328.41,7328.54,7327.93,7327.93,7531,186,2105,
2011-10-19_13:07,7328.12,7328.12,7325.85,7325.85,7875,197,2092,
2011-10-19_13:08,7326.94,7328.25,7325.35,7326.11,9253,219,2389,
2011-10-19_13:09,7326.39,7327.89,7325.55,7325.55,8992,232,2282,
2011-10-19_13:10,7327.01,7327.26,7324.92,7326.88,8989,207,2285,
2011-10-19_13:11,7327.73,7327.73,7326.80,7327.06,9732,275,2566,
2011-10-19_13:12,7327.98,7327.98,7326.32,7326.94,10694,275,2728,
2011-10-19_13:13,7327.00,7328.01,7327.00,7327.96,10533,270,2784,
2011-10-19_13:14,7327.81,7328.84,7327.81,7328.84,10617,275,2800,
2011-10-19_13:15,7330.03,7330.03,7328.94,7329.83,11661,283,2791,
2011-10-19_13:16,7330.08,7330.68,7329.33,7330.68,10370,280,2915,
2011-10-19_13:17,7330.81,7330.81,7328.92,7328.92,12287,282,3073,
2011-10-19_13:18,7329.96,7330.41,7329.52,7329.63,15037,341,3377,
2011-10-19_13:19,7330.49,7331.78,7330.49,7331.72,13555,294,3197,
2011-10-19_13:20,7331.05,7331.10,7330.58,7331.10,11590,277,3123,
2011-10-19_13:21,7331.84,7334.48,7331.84,7334.30,16222,390,4185,
2011-10-19_13:22,7334.77,7336.40,7334.77,7336.40,16590,422,4519,
2011-10-19_13:23,7336.93,7337.28,7336.23,7337.28,19780,459,4801,
2011-10-19_13:24,7338.16,7340.96,7338.16,7340.96,20359,486,5062,
2011-10-19_13:25,7341.57,7341.57,7338.22,7338.22,20362,500,5090,
2011-10-19_13:26,7338.22,7338.22,7338.22,7338.22,0,0,0,
2011-10-19_13:27,7338.22,7338.22,7338.22,7338.22,0,0,0,
2011-10-19_13:28,7338.22,7338.22,7338.22,7338.22,0,0,0,
2011-10-19_13:29,7338.22,7338.22,7338.22,7338.22,0,0,0,
2011-10-19_13:30,7338.22,7353.37,7338.22,7353.37,131912,4629,31469,
2011-10-20_09:01,7347.93,7349.53,7347.93,7349.53,63878,5186,19264,
2011-10-20_09:02,7356.55,7361.22,7356.55,7361.22,22400,1449,7450,
2011-10-20_09:03,7360.37,7360.37,7358.81,7359.11,22440,923,5983,
2011-10-20_09:04,7358.75,7358.75,7355.71,7355.71,23164,684,5232,
2011-10-20_09:05,7356.19,7356.19,7352.78,7352.78,24264,842,5195,
2011-10-20_09:06,7351.82,7353.50,7351.82,7352.08,20646,691,4767,
2011-10-20_09:07,7352.84,7352.84,7351.72,7351.72,23508,783,5136,
2011-10-20_09:08,7350.81,7350.81,7349.36,7349.57,20872,633,4665,
2011-10-20_09:09,7344.97,7345.64,7343.09,7343.09,18490,641,4357,
2011-10-20_09:10,7341.47,7342.05,7339.98,7339.98,19131,587,4150,
2011-10-20_09:11,7341.14,7341.14,7336.67,7336.67,17666,437,3757,
2011-10-20_09:12,7337.38,7337.38,7334.80,7334.80,14771,482,3550,
2011-10-20_09:13,7336.57,7336.57,7334.32,7334.92,16077,494,3814,
2011-10-20_09:14,7337.54,7338.33,7337.16,7337.94,18740,465,3721,
2011-10-20_09:15,7338.71,7340.37,7338.33,7340.37,14072,425,3583,
2011-10-20_09:16,7340.82,7341.28,7340.82,7341.28,14350,410,3193,
2011-10-20_09:17,7341.56,7342.55,7341.28,7342.47,12540,374,2936,
2011-10-20_09:18,7341.78,7342.18,7341.06,7342.18,12633,318,2972,
2011-10-20_09:19,7341.92,7342.28,7341.75,7342.28,12187,313,2717,
2011-10-20_09:20,7341.15,7341.55,7340.30,7341.55,10505,292,2852,
2011-10-20_09:21,7340.50,7340.50,7339.49,7339.49,11976,317,2941,
2011-10-20_09:22,7339.10,7339.46,7337.14,7337.14,12271,369,3085,
2011-10-20_09:23,7336.96,7338.23,7336.96,7337.98,11842,345,3089,
2011-10-20_09:24,7336.12,7337.45,7335.77,7337.45,12908,339,3072,
2011-10-20_09:25,7335.77,7335.77,7333.36,7333.36,11772,286,2778,
2011-10-20_09:26,7334.04,7334.04,7331.08,7331.08,10809,287,2587,
2011-10-20_09:27,7329.99,7329.99,7328.60,7328.60,12726,373,3047,
2011-10-20_09:28,7326.86,7326.86,7325.64,7325.64,14028,452,3294,
2011-10-20_09:29,7324.86,7324.86,7321.76,7322.05,14990,478,3428,
2011-10-20_09:30,7320.44,7320.44,7315.79,7315.79,13882,514,3597,
2011-10-20_09:31,7316.25,7316.25,7315.98,7316.03,18223,475,3848,
2011-10-20_09:32,7316.82,7317.10,7316.73,7316.73,13625,389,3314,
2011-10-20_09:33,7317.45,7318.87,7317.45,7318.17,12788,301,2778,
2011-10-20_09:34,7320.33,7321.24,7319.41,7321.24,13220,462,3112,
2011-10-20_09:35,7321.63,7322.38,7321.63,7322.03,10092,378,2712,
2011-10-20_09:36,7323.81,7324.44,7322.99,7324.44,8938,283,2359,
2011-10-20_09:37,7322.87,7322.87,7321.92,7321.92,11010,265,2322,
2011-10-20_09:38,7322.38,7322.38,7321.28,7321.41,8805,216,2258,
2011-10-20_09:39,7320.60,7320.60,7318.50,7318.50,11468,305,2703,
2011-10-20_09:40,7316.64,7317.14,7315.79,7315.79,10735,292,2781,
2011-10-20_09:41,7314.60,7314.60,7312.05,7312.05,12076,339,2899,
2011-10-20_09:42,7311.41,7311.41,7307.65,7307.65,12088,311,2936,
2011-10-20_09:43,7308.31,7308.31,7305.72,7305.72,12957,297,3095,
2011-10-20_09:44,7305.53,7305.53,7304.38,7304.38,14235,350,3238,
2011-10-20_09:45,7303.63,7303.63,7302.11,7302.46,15061,358,3565,
2011-10-20_09:46,7300.90,7300.90,7298.37,7299.42,14971,395,3583,
2011-10-20_09:47,7298.92,7298.92,7297.87,7297.87,12895,347,3020,
2011-10-20_09:48,7296.38,7296.96,7296.26,7296.96,11530,322,2844,
2011-10-20_09:49,7295.85,7297.65,7295.85,7297.65,14312,371,3231,
2011-10-20_09:50,7296.95,7301.29,7296.95,7300.46,11909,292,2669,
2011-10-20_09:51,7300.40,7302.61,7300.40,7302.61,11479,317,2631,
2011-10-20_09:52,7302.82,7305.57,7302.82,7305.57,10720,384,2675,
2011-10-20_09:53,7307.36,7307.86,7306.40,7307.86,12705,366,2723,
2011-10-20_09:54,7308.70,7310.24,7308.45,7310.24,9593,335,2444,
2011-10-20_09:55,7310.49,7311.26,7310.49,7311.18,9538,309,2398,
2011-10-20_09:56,7312.20,7312.20,7310.60,7310.85,8700,274,2174,
2011-10-20_09:57,7309.91,7310.62,7309.91,7310.46,7570,234,1933,
2011-10-20_09:58,7310.14,7310.60,7309.75,7309.75,6549,222,1823,
2011-10-20_09:59,7310.40,7310.40,7308.94,7308.94,6697,222,1777,
2011-10-20_10:00,7310.01,7310.19,7309.27,7309.27,6183,171,1636,
2011-10-20_10:01,7309.19,7309.21,7308.06,7308.34,6437,172,1582,
2011-10-20_10:02,7308.13,7308.86,7307.19,7308.86,4781,149,1449,
2011-10-20_10:03,7307.44,7307.67,7306.45,7306.62,5355,196,1498,
2011-10-20_10:04,7307.21,7307.21,7305.99,7305.99,6848,242,1811,
2011-10-20_10:05,7304.40,7304.40,7302.80,7302.80,7714,222,1970,
2011-10-20_10:06,7301.75,7301.75,7300.46,7300.46,11288,264,2620,
2011-10-20_10:07,7298.87,7298.87,7295.05,7295.05,13952,365,3236,
2011-10-20_10:08,7294.35,7294.35,7292.32,7292.32,11819,331,2939,
2011-10-20_10:09,7291.79,7291.79,7289.46,7289.46,12122,310,2926,
2011-10-20_10:10,7290.79,7290.79,7288.78,7289.24,10573,241,2525,
2011-10-20_10:11,7289.37,7291.26,7289.37,7290.35,10676,248,2441,
2011-10-20_10:12,7293.19,7293.76,7292.06,7293.44,8982,210,2186,
2011-10-20_10:13,7292.90,7293.85,7292.90,7293.72,8452,212,1917,
2011-10-20_10:14,7294.24,7296.51,7294.24,7296.42,7943,183,1811,
2011-10-20_10:15,7296.85,7297.43,7296.32,7296.48,5992,166,1660,
2011-10-20_10:16,7297.29,7297.29,7296.71,7296.71,5534,158,1527,
2011-10-20_10:17,7296.02,7296.80,7296.00,7296.44,5427,151,1547,
2011-10-20_10:18,7296.72,7296.72,7295.47,7295.47,4423,138,1487,
2011-10-20_10:19,7295.61,7296.12,7295.48,7296.12,5749,183,1467,
2011-10-20_10:20,7295.67,7296.81,7295.09,7296.28,5161,170,1585,
2011-10-20_10:21,7296.03,7297.73,7296.03,7297.73,5450,152,1581,
2011-10-20_10:22,7296.66,7297.37,7296.66,7297.35,5257,140,1473,
2011-10-20_10:23,7297.79,7298.81,7297.79,7298.52,6528,182,1762,
2011-10-20_10:24,7299.41,7301.17,7299.41,7301.10,8481,232,1934,
2011-10-20_10:25,7301.04,7301.92,7301.04,7301.92,7623,263,1796,
2011-10-20_10:26,7302.74,7303.11,7302.74,7302.99,9208,291,2315,
2011-10-20_10:27,7302.95,7303.70,7302.02,7303.70,9100,251,2400,
2011-10-20_10:28,7303.89,7304.80,7303.89,7304.80,6916,228,1954,
2011-10-20_10:29,7304.74,7305.87,7304.74,7305.87,6997,251,2022,
2011-10-20_10:30,7306.22,7307.27,7306.22,7307.27,7553,289,1867,
2011-10-20_10:31,7307.40,7307.77,7306.67,7306.67,7578,248,1854,
2011-10-20_10:32,7307.38,7308.34,7307.38,7308.34,8066,250,2012,
2011-10-20_10:33,7307.08,7307.84,7306.83,7307.84,7436,190,1914,
2011-10-20_10:34,7309.02,7309.24,7308.41,7308.41,4849,161,1542,
2011-10-20_10:35,7308.38,7310.01,7308.38,7308.92,5534,171,1598,
2011-10-20_10:36,7309.11,7309.11,7308.43,7308.59,4572,167,1513,
2011-10-20_10:37,7308.77,7309.58,7308.36,7308.73,6152,309,1737,
2011-10-20_10:38,7309.39,7309.91,7309.39,7309.91,7842,245,1841,
2011-10-20_10:39,7308.69,7308.93,7308.39,7308.39,5957,215,1675,
2011-10-20_10:40,7309.13,7309.56,7306.06,7306.06,6630,255,2010,
2011-10-20_10:41,7304.04,7304.59,7304.04,7304.39,7415,243,1977,
2011-10-20_10:42,7301.87,7303.79,7301.24,7303.79,7316,252,1912,
2011-10-20_10:43,7302.99,7302.99,7298.25,7298.43,8484,280,2584,
2011-10-20_10:44,7299.53,7299.53,7295.92,7295.92,9501,259,2412,
2011-10-20_10:45,7297.08,7297.08,7293.19,7293.19,11090,336,2530,
2011-10-20_10:46,7291.90,7291.90,7289.68,7290.01,10385,304,2883,
2011-10-20_10:47,7289.19,7289.19,7287.21,7287.21,10645,257,2618,
2011-10-20_10:48,7288.76,7288.76,7286.30,7287.37,7938,234,2227,
2011-10-20_10:49,7287.72,7287.81,7286.97,7287.53,8041,218,2147,
2011-10-20_10:50,7286.62,7286.68,7286.14,7286.68,7441,210,2023,
2011-10-20_10:51,7287.00,7287.65,7287.00,7287.07,7542,291,1949,
2011-10-20_10:52,7286.45,7288.64,7286.45,7287.94,7113,218,1735,
2011-10-20_10:53,7287.82,7288.67,7287.82,7288.67,6168,202,1573,
2011-10-20_10:54,7289.26,7290.27,7289.26,7290.27,5550,185,1519,
2011-10-20_10:55,7291.18,7292.60,7291.18,7292.41,7080,147,1448,
2011-10-20_10:56,7292.61,7293.35,7292.61,7293.22,5931,143,1358,
2011-10-20_10:57,7293.25,7293.25,7290.85,7290.85,5665,171,1487,
2011-10-20_10:58,7292.45,7293.32,7291.84,7292.02,4493,112,1204,
2011-10-20_10:59,7292.70,7292.70,7292.06,7292.06,6392,170,1501,
2011-10-20_11:00,7292.33,7292.33,7291.00,7292.08,5294,129,1375,
2011-10-20_11:01,7292.58,7293.43,7291.38,7291.38,4563,134,1319,
2011-10-20_11:02,7292.74,7293.96,7292.11,7293.62,4123,110,1214,
2011-10-20_11:03,7292.23,7292.23,7289.63,7289.63,5164,139,1535,
2011-10-20_11:04,7290.96,7290.96,7287.86,7290.09,6534,161,1720,
2011-10-20_11:05,7290.84,7290.84,7289.45,7289.45,4703,136,1434,
2011-10-20_11:06,7288.66,7290.04,7288.01,7288.02,6055,133,1525,
2011-10-20_11:07,7289.17,7289.63,7288.62,7289.54,4902,135,1402,
2011-10-20_11:08,7288.44,7288.69,7287.78,7288.69,4714,126,1316,
2011-10-20_11:09,7288.44,7289.07,7285.76,7289.07,8010,159,1507,
2011-10-20_11:10,7289.78,7289.78,7284.83,7285.13,6856,185,1658,
2011-10-20_11:11,7287.46,7287.46,7284.29,7284.87,5724,187,1731,
2011-10-20_11:12,7282.33,7282.33,7278.09,7278.09,11258,384,3217,
2011-10-20_11:13,7277.83,7277.83,7276.50,7276.50,8650,228,2480,
2011-10-20_11:14,7277.32,7278.87,7277.32,7278.87,9172,305,2611,
2011-10-20_11:15,7276.56,7276.56,7273.14,7275.55,8592,227,2471,
2011-10-20_11:16,7271.51,7272.58,7271.51,7272.19,9599,245,2590,
2011-10-20_11:17,7271.96,7271.96,7268.86,7269.05,9770,257,2847,
2011-10-20_11:18,7270.05,7270.60,7269.10,7269.10,9304,244,2418,
2011-10-20_11:19,7270.34,7271.97,7270.34,7271.97,9435,235,2407,
2011-10-20_11:20,7271.69,7272.47,7271.54,7271.54,7552,180,1826,
2011-10-20_11:21,7272.07,7273.28,7271.90,7271.90,6248,168,1746,
2011-10-20_11:22,7272.00,7277.26,7272.00,7277.13,7443,194,1657,
2011-10-20_11:23,7276.76,7276.99,7276.06,7276.79,7065,173,1791,
2011-10-20_11:24,7277.60,7278.35,7276.79,7278.35,6525,192,1651,
2011-10-20_11:25,7278.49,7279.47,7278.49,7279.15,4333,116,1210,
2011-10-20_11:26,7279.43,7280.68,7279.42,7280.43,5247,133,1364,
2011-10-20_11:27,7279.80,7279.81,7279.00,7279.47,5397,141,1294,
2011-10-20_11:28,7279.53,7279.53,7276.99,7277.27,4857,146,1417,
2011-10-20_11:29,7277.08,7278.24,7275.78,7276.51,5204,165,1640,
2011-10-20_11:30,7276.70,7278.02,7275.73,7275.80,4742,134,1417,
2011-10-20_11:31,7276.89,7276.89,7273.47,7274.79,5411,150,1512,
2011-10-20_11:32,7274.68,7275.20,7272.13,7272.13,5444,151,1580,
2011-10-20_11:33,7274.07,7275.32,7274.07,7275.32,5641,178,1669,
2011-10-20_11:34,7275.29,7276.10,7274.22,7276.10,5624,151,1360,
2011-10-20_11:35,7278.47,7278.47,7276.91,7276.91,4236,146,1360,
2011-10-20_11:36,7278.10,7279.75,7277.66,7279.56,4726,129,1293,
2011-10-20_11:37,7280.19,7280.19,7278.82,7279.06,4358,139,1309,
2011-10-20_11:38,7278.99,7278.99,7278.28,7278.84,4036,117,1295,
2011-10-20_11:39,7279.76,7279.76,7277.22,7277.29,5728,136,1435,
2011-10-20_11:40,7277.73,7278.38,7275.97,7276.21,3903,104,1210,
2011-10-20_11:41,7277.09,7278.08,7277.09,7278.00,3313,115,1154,
2011-10-20_11:42,7277.66,7277.66,7276.32,7276.65,4804,134,1342,
2011-10-20_11:43,7277.78,7277.78,7276.33,7276.33,4556,168,1428,
2011-10-20_11:44,7277.48,7277.48,7275.04,7275.04,4744,141,1345,
2011-10-20_11:45,7274.28,7277.11,7274.28,7275.51,3721,131,1234,
2011-10-20_11:46,7276.48,7277.35,7276.48,7276.86,4059,144,1164,
2011-10-20_11:47,7276.17,7278.50,7276.17,7278.50,4106,207,1262,
2011-10-20_11:48,7279.09,7280.24,7279.09,7279.80,5863,256,1550,
2011-10-20_11:49,7279.02,7281.93,7279.02,7281.93,4878,183,1555,
2011-10-20_11:50,7282.44,7282.75,7281.98,7282.71,5771,201,1665,
2011-10-20_11:51,7281.37,7283.19,7281.37,7282.56,5294,178,1535,
2011-10-20_11:52,7278.59,7281.49,7278.59,7280.86,5528,180,1655,
2011-10-20_11:53,7280.44,7282.99,7280.44,7282.61,4631,148,1471,
2011-10-20_11:54,7279.25,7283.47,7279.25,7280.15,5144,182,1422,
2011-10-20_11:55,7280.99,7280.99,7279.82,7279.94,5463,199,1816,
2011-10-20_11:56,7281.19,7282.76,7281.19,7282.43,5724,190,1549,
2011-10-20_11:57,7281.90,7283.29,7281.77,7283.08,7573,261,1783,
2011-10-20_11:58,7284.20,7287.90,7284.20,7287.90,7270,310,2108,
2011-10-20_11:59,7288.38,7290.39,7288.38,7290.39,8253,322,2193,
2011-10-20_12:00,7290.72,7290.72,7290.01,7290.23,7587,324,2199,
2011-10-20_12:01,7289.98,7291.98,7289.49,7291.98,6511,242,1837,
2011-10-20_12:02,7292.38,7292.45,7291.05,7292.32,6749,219,1673,
2011-10-20_12:03,7288.93,7289.19,7288.42,7289.19,6840,200,1645,
2011-10-20_12:04,7291.15,7292.39,7291.15,7292.11,6513,209,1622,
2011-10-20_12:05,7291.43,7292.54,7290.73,7290.73,6323,187,1768,
2011-10-20_12:06,7291.68,7291.68,7291.37,7291.57,4544,131,1359,
2011-10-20_12:07,7290.53,7290.53,7288.11,7288.11,4953,157,1471,
2011-10-20_12:08,7289.40,7289.40,7288.40,7288.40,4585,162,1467,
2011-10-20_12:09,7287.33,7287.62,7287.16,7287.16,4219,132,1404,
2011-10-20_12:10,7287.70,7288.71,7287.25,7288.71,3588,115,1125,
2011-10-20_12:11,7289.20,7289.21,7287.45,7289.21,3802,104,1152,
2011-10-20_12:12,7288.96,7288.96,7288.34,7288.77,4364,107,1131,
2011-10-20_12:13,7288.47,7290.18,7288.47,7290.18,4004,119,1152,
2011-10-20_12:14,7290.00,7290.00,7288.23,7288.41,3911,126,1311,
2011-10-20_12:15,7288.92,7288.92,7287.13,7287.18,4628,138,1277,
2011-10-20_12:16,7290.74,7290.74,7285.94,7285.94,5351,195,1418,
2011-10-20_12:17,7285.60,7285.69,7284.99,7284.99,5071,190,1607,
2011-10-20_12:18,7283.42,7286.67,7282.06,7282.06,8161,218,1792,
2011-10-20_12:19,7281.87,7282.55,7281.87,7282.55,6037,177,1625,
2011-10-20_12:20,7282.23,7282.23,7280.28,7280.86,4737,185,1622,
2011-10-20_12:21,7281.58,7281.58,7280.14,7280.28,6054,181,1673,
2011-10-20_12:22,7280.69,7280.84,7279.68,7280.84,4530,151,1477,
2011-10-20_12:23,7279.73,7279.73,7278.44,7278.48,5307,142,1554,
2011-10-20_12:24,7277.68,7278.63,7277.48,7277.48,6215,179,1768,
2011-10-20_12:25,7277.94,7277.94,7277.52,7277.52,5122,173,1552,
2011-10-20_12:26,7276.71,7277.58,7276.71,7276.82,4820,213,1522,
2011-10-20_12:27,7276.20,7276.20,7275.72,7275.72,5399,168,1555,
2011-10-20_12:28,7277.86,7277.86,7277.47,7277.49,6985,164,1494,
2011-10-20_12:29,7276.55,7277.42,7276.55,7277.09,5881,124,1533,
2011-10-20_12:30,7276.97,7277.66,7276.97,7277.66,4875,138,1453,
2011-10-20_12:31,7276.31,7278.97,7276.31,7278.82,4513,163,1419,
2011-10-20_12:32,7278.27,7280.10,7278.27,7280.00,4760,137,1377,
2011-10-20_12:33,7278.39,7278.60,7278.07,7278.60,5095,163,1504,
2011-10-20_12:34,7279.17,7280.45,7279.17,7280.45,6086,145,1375,
2011-10-20_12:35,7278.84,7279.80,7278.84,7279.61,4932,126,1316,
2011-10-20_12:36,7277.49,7277.49,7274.35,7274.35,7754,237,2091,
2011-10-20_12:37,7273.74,7273.74,7271.13,7271.13,12962,354,3290,
2011-10-20_12:38,7269.76,7269.76,7269.53,7269.54,8899,281,2751,
2011-10-20_12:39,7269.02,7269.02,7267.80,7268.09,7069,216,2159,
2011-10-20_12:40,7270.39,7270.39,7269.30,7269.30,6375,234,1854,
2011-10-20_12:41,7269.08,7270.19,7268.78,7268.78,8102,223,2118,
2011-10-20_12:42,7269.56,7269.56,7269.13,7269.48,7396,189,1975,
2011-10-20_12:43,7270.63,7270.63,7269.27,7269.27,5989,180,1750,
2011-10-20_12:44,7270.70,7270.70,7269.65,7269.65,5688,163,1564,
2011-10-20_12:45,7269.68,7269.68,7269.35,7269.35,6251,143,1622,
2011-10-20_12:46,7269.74,7270.82,7269.74,7270.65,5804,169,1609,
2011-10-20_12:47,7270.54,7271.16,7270.54,7271.16,5883,150,1605,
2011-10-20_12:48,7271.58,7272.90,7271.58,7272.72,5969,143,1634,
2011-10-20_12:49,7271.96,7272.11,7271.88,7271.96,5091,178,1637,
2011-10-20_12:50,7272.17,7273.36,7271.84,7273.36,4453,162,1467,
2011-10-20_12:51,7273.94,7274.00,7272.89,7274.00,4115,148,1432,
2011-10-20_12:52,7272.70,7275.20,7272.70,7275.13,5400,176,1638,
2011-10-20_12:53,7275.76,7276.07,7274.88,7275.54,4696,157,1522,
2011-10-20_12:54,7276.03,7276.03,7274.68,7274.68,5093,150,1523,
2011-10-20_12:55,7274.86,7274.86,7272.65,7272.68,5931,177,1674,
2011-10-20_12:56,7273.29,7273.40,7271.84,7271.84,6876,195,2098,
2011-10-20_12:57,7271.35,7271.35,7269.50,7269.50,7504,249,2202,
2011-10-20_12:58,7268.47,7268.47,7266.83,7266.83,11726,377,3531,
2011-10-20_12:59,7266.02,7266.02,7263.42,7263.42,11371,300,2889,
2011-10-20_13:00,7262.82,7262.82,7261.96,7262.03,11954,354,3042,
2011-10-20_13:01,7261.06,7262.03,7260.04,7260.15,10710,274,2737,
2011-10-20_13:02,7259.77,7264.39,7259.77,7264.07,10008,290,2928,
2011-10-20_13:03,7262.33,7262.97,7261.64,7261.64,8395,253,2364,
2011-10-20_13:04,7261.20,7263.10,7261.20,7263.10,8195,279,2530,
2011-10-20_13:05,7263.02,7263.78,7262.61,7262.61,8364,229,2238,
2011-10-20_13:06,7263.73,7264.22,7263.42,7263.42,8435,202,2186,
2011-10-20_13:07,7263.84,7264.04,7263.25,7264.04,8640,223,2195,
2011-10-20_13:08,7264.44,7264.44,7261.68,7261.68,11403,318,3017,
2011-10-20_13:09,7260.59,7261.32,7260.37,7260.37,11775,302,3114,
2011-10-20_13:10,7258.12,7258.12,7257.49,7257.49,10962,252,2774,
2011-10-20_13:11,7255.90,7255.90,7250.50,7250.50,20842,692,5848,
2011-10-20_13:12,7248.57,7249.99,7247.23,7247.23,18214,535,5236,
2011-10-20_13:13,7246.54,7246.54,7244.23,7244.23,22074,688,6101,
2011-10-20_13:14,7241.58,7241.58,7240.15,7240.60,17419,454,4897,
2011-10-20_13:15,7240.77,7242.10,7240.77,7242.10,16177,381,4315,
2011-10-20_13:16,7242.42,7245.34,7242.42,7245.34,13687,349,3665,
2011-10-20_13:17,7246.09,7246.68,7246.09,7246.68,13003,303,3492,
2011-10-20_13:18,7247.55,7248.37,7246.21,7247.28,13165,352,3528,
2011-10-20_13:19,7249.27,7249.27,7244.88,7245.44,14227,315,3677,
2011-10-20_13:20,7247.45,7247.45,7245.58,7245.58,11870,364,3548,
2011-10-20_13:21,7243.23,7245.89,7243.23,7245.89,12367,378,3867,
2011-10-20_13:22,7246.22,7247.65,7246.22,7247.39,11893,327,3277,
2011-10-20_13:23,7245.77,7245.77,7244.67,7245.42,17018,517,4867,
2011-10-20_13:24,7245.44,7245.44,7242.29,7242.29,18495,536,5350,
2011-10-20_13:25,7241.75,7244.02,7240.34,7244.02,18176,436,4717,
2011-10-20_13:26,7244.02,7244.02,7244.02,7244.02,0,0,0,
2011-10-20_13:27,7244.02,7244.02,7244.02,7244.02,0,0,0,
2011-10-20_13:28,7244.02,7244.02,7244.02,7244.02,0,0,0,
2011-10-20_13:29,7244.02,7244.02,7244.02,7244.02,0,0,0,
2011-10-20_13:30,7244.02,7244.32,7244.02,7244.32,111233,4145,30787,
2011-10-21_09:01,7272.51,7272.51,7258.51,7258.51,40873,1989,12765,
2011-10-21_09:02,7252.90,7257.00,7252.90,7257.00,14356,728,4985,
2011-10-21_09:03,7255.53,7256.53,7255.48,7255.48,14553,607,4614,
2011-10-21_09:04,7256.25,7256.25,7251.92,7251.92,18638,695,4972,
2011-10-21_09:05,7250.02,7250.02,7243.54,7243.54,20665,682,4520,
2011-10-21_09:06,7239.90,7239.90,7234.84,7234.84,20829,628,4701,
2011-10-21_09:07,7233.63,7239.42,7233.36,7238.96,19134,610,4487,
2011-10-21_09:08,7234.38,7239.10,7234.38,7239.10,22731,567,4360,
2011-10-21_09:09,7240.43,7240.58,7239.86,7240.58,16737,461,3755,
2011-10-21_09:10,7240.97,7240.97,7240.48,7240.48,14192,386,3570,
2011-10-21_09:11,7241.42,7242.06,7241.36,7241.36,13877,416,3590,
2011-10-21_09:12,7242.74,7243.33,7242.15,7243.33,13609,448,3554,
2011-10-21_09:13,7243.21,7244.59,7243.21,7244.59,15102,395,3218,
2011-10-21_09:14,7241.94,7242.32,7241.40,7242.10,14762,542,3504,
2011-10-21_09:15,7242.24,7242.24,7239.99,7239.99,11391,631,3249,
2011-10-21_09:16,7236.70,7236.70,7231.15,7231.15,16395,642,3713,
2011-10-21_09:17,7227.29,7227.29,7220.08,7220.08,22947,718,5158,
2011-10-21_09:18,7215.58,7215.58,7212.85,7213.84,19959,699,5032,
2011-10-21_09:19,7207.38,7209.63,7205.33,7205.33,23638,716,5077,
2011-10-21_09:20,7205.21,7212.56,7205.21,7212.56,21280,705,4622,
2011-10-21_09:21,7210.34,7211.28,7209.98,7211.28,16289,533,4129,
2011-10-21_09:22,7212.76,7212.76,7211.13,7211.49,12466,353,3175,
2011-10-21_09:23,7212.66,7214.96,7212.66,7214.96,12458,344,3087,
2011-10-21_09:24,7215.39,7216.69,7215.39,7216.69,12663,340,3323,
2011-10-21_09:25,7216.98,7218.66,7216.98,7218.66,10745,294,2702,
2011-10-21_09:26,7217.96,7220.22,7217.96,7220.07,8627,270,2381,
2011-10-21_09:27,7220.70,7222.28,7220.70,7222.05,8692,198,2078,
2011-10-21_09:28,7221.53,7222.42,7221.10,7222.42,8403,232,2151,
2011-10-21_09:29,7221.81,7224.21,7221.81,7221.95,7265,254,2339,
2011-10-21_09:30,7221.51,7225.07,7221.16,7225.07,10499,346,2585,
2011-10-21_09:31,7220.63,7220.63,7219.47,7219.49,11777,448,2607,
2011-10-21_09:32,7219.49,7223.66,7219.49,7220.63,8958,299,2498,
2011-10-21_09:33,7220.82,7222.82,7220.82,7221.93,8627,242,2184,
2011-10-21_09:34,7221.76,7221.76,7219.68,7219.68,7734,237,2097,
2011-10-21_09:35,7219.78,7219.82,7219.00,7219.25,8009,226,2153,
2011-10-21_09:36,7217.90,7218.48,7217.86,7217.86,7502,260,2207,
2011-10-21_09:37,7217.78,7217.78,7214.94,7214.94,7982,313,2377,
2011-10-21_09:38,7214.74,7217.80,7213.15,7217.80,13376,467,2975,
2011-10-21_09:39,7221.11,7223.92,7221.11,7223.92,14801,462,3369,
2011-10-21_09:40,7223.02,7233.68,7223.02,7233.68,15571,396,3175,
2011-10-21_09:41,7231.16,7236.50,7231.16,7236.50,16623,429,3652,
2011-10-21_09:42,7238.64,7241.83,7238.64,7241.83,17897,411,4129,
2011-10-21_09:43,7244.17,7246.40,7244.17,7245.79,18765,479,4390,
2011-10-21_09:44,7244.81,7246.29,7244.81,7246.29,16520,386,3609,
2011-10-21_09:45,7247.56,7247.56,7246.35,7246.82,13282,344,3194,
2011-10-21_09:46,7246.97,7247.15,7246.97,7247.09,12041,272,2674,
2011-10-21_09:47,7247.16,7247.79,7246.93,7247.79,10113,245,2498,
2011-10-21_09:48,7248.13,7248.13,7247.23,7247.23,10444,233,2417,
2011-10-21_09:49,7246.20,7246.20,7246.07,7246.17,9239,202,2231,
2011-10-21_09:50,7246.36,7246.36,7244.20,7244.68,6984,167,2061,
2011-10-21_09:51,7242.58,7243.69,7242.58,7243.55,7631,197,1931,
2011-10-21_09:52,7242.53,7243.05,7242.53,7242.55,7509,217,2116,
2011-10-21_09:53,7241.68,7241.68,7240.58,7240.58,8483,189,1980,
2011-10-21_09:54,7238.79,7238.79,7237.40,7237.40,10039,228,2039,
2011-10-21_09:55,7235.98,7235.98,7234.92,7234.92,7853,239,1809,
2011-10-21_09:56,7234.32,7234.32,7232.83,7233.00,7043,169,1642,
2011-10-21_09:57,7231.90,7231.90,7230.98,7230.98,8344,224,1935,
2011-10-21_09:58,7228.74,7228.74,7226.29,7226.29,8751,223,2094,
2011-10-21_09:59,7225.51,7228.86,7224.94,7228.86,7166,201,1920,
2011-10-21_10:00,7225.87,7227.31,7225.87,7226.86,5867,188,1600,
2011-10-21_10:01,7227.46,7228.62,7227.46,7228.32,6919,176,1724,
2011-10-21_10:02,7227.64,7227.64,7225.65,7225.65,6253,152,1547,
2011-10-21_10:03,7226.22,7226.22,7224.51,7224.70,6431,181,1536,
2011-10-21_10:04,7224.10,7224.10,7222.79,7223.86,6032,176,1487,
2011-10-21_10:05,7223.82,7230.60,7223.82,7228.41,7213,172,1593,
2011-10-21_10:06,7228.18,7229.78,7228.18,7229.41,7674,150,1505,
2011-10-21_10:07,7229.47,7232.89,7229.47,7232.51,5586,143,1472,
2011-10-21_10:08,7232.31,7234.27,7230.95,7234.27,6627,162,1511,
2011-10-21_10:09,7234.03,7234.31,7232.75,7233.31,6250,157,1407,
2011-10-21_10:10,7233.72,7233.72,7231.07,7231.07,6657,145,1353,
2011-10-21_10:11,7229.92,7230.15,7229.21,7229.21,6224,155,1522,
2011-10-21_10:12,7229.19,7229.26,7228.27,7229.26,6476,130,1318,
2011-10-21_10:13,7229.30,7233.43,7229.30,7233.24,5161,149,1390,
2011-10-21_10:14,7231.16,7231.62,7230.68,7231.62,6065,121,1388,
2011-10-21_10:15,7230.91,7232.93,7230.91,7232.63,5074,133,1360,
2011-10-21_10:16,7233.74,7233.74,7232.24,7232.24,5846,129,1351,
2011-10-21_10:17,7232.55,7235.04,7232.55,7234.84,4987,127,1350,
2011-10-21_10:18,7234.87,7234.87,7233.49,7234.37,5724,152,1508,
2011-10-21_10:19,7235.01,7236.69,7234.84,7236.69,6260,146,1413,
2011-10-21_10:20,7236.57,7236.57,7234.38,7235.03,6568,159,1547,
2011-10-21_10:21,7235.45,7235.45,7234.87,7234.96,4545,127,1268,
2011-10-21_10:22,7237.67,7237.97,7236.90,7237.97,7138,246,1632,
2011-10-21_10:23,7238.19,7239.85,7238.19,7239.85,5906,170,1617,
2011-10-21_10:24,7240.08,7240.08,7238.52,7238.69,6020,140,1577,
2011-10-21_10:25,7239.05,7239.05,7237.78,7238.00,5441,144,1373,
2011-10-21_10:26,7237.49,7237.49,7236.62,7236.87,6182,156,1389,
2011-10-21_10:27,7236.98,7236.98,7236.06,7236.75,5089,135,1242,
2011-10-21_10:28,7238.21,7238.21,7236.78,7236.78,5204,183,1334,
2011-10-21_10:29,7236.83,7237.43,7236.80,7236.80,4739,115,1219,
2011-10-21_10:30,7237.26,7237.89,7236.28,7237.89,4657,130,1246,
2011-10-21_10:31,7237.02,7237.80,7236.37,7236.37,4733,114,1185,
2011-10-21_10:32,7236.68,7238.51,7236.68,7238.51,4226,128,1138,
2011-10-21_10:33,7237.62,7237.90,7236.91,7236.91,4406,136,1176,
2011-10-21_10:34,7235.87,7236.67,7235.87,7236.41,5116,218,1190,
2011-10-21_10:35,7234.70,7234.71,7233.56,7233.56,7992,332,1770,
2011-10-21_10:36,7232.69,7232.69,7231.53,7232.46,7634,235,1709,
2011-10-21_10:37,7231.04,7231.79,7231.04,7231.38,4433,119,1262,
2011-10-21_10:38,7232.58,7236.13,7232.58,7233.25,6143,167,1492,
2011-10-21_10:39,7233.53,7234.56,7233.10,7234.56,5317,141,1314,
2011-10-21_10:40,7233.18,7234.80,7233.18,7234.80,3919,118,1124,
2011-10-21_10:41,7234.24,7235.67,7234.24,7234.54,3968,108,1133,
2011-10-21_10:42,7233.77,7233.77,7233.47,7233.52,4451,125,1283,
2011-10-21_10:43,7234.00,7234.11,7233.85,7234.11,5267,152,1249,
2011-10-21_10:44,7233.89,7234.39,7233.79,7233.79,4329,135,1229,
2011-10-21_10:45,7232.90,7233.73,7232.90,7233.30,4295,132,1160,
2011-10-21_10:46,7232.56,7232.56,7231.28,7231.51,4689,172,1274,
2011-10-21_10:47,7230.92,7231.77,7230.92,7231.45,4808,139,1229,
2011-10-21_10:48,7232.52,7233.31,7232.52,7233.09,5283,140,1342,
2011-10-21_10:49,7233.25,7234.56,7232.95,7234.56,4894,123,1212,
2011-10-21_10:50,7234.71,7234.71,7234.26,7234.56,4629,96,1044,
2011-10-21_10:51,7233.54,7235.00,7233.54,7234.29,4604,109,1116,
2011-10-21_10:52,7234.61,7234.61,7232.89,7233.78,5081,146,1169,
2011-10-21_10:53,7232.66,7232.91,7231.93,7231.97,4725,158,1227,
2011-10-21_10:54,7232.71,7233.51,7232.71,7233.07,5011,150,1256,
2011-10-21_10:55,7232.18,7233.06,7232.18,7232.36,4752,154,1298,
2011-10-21_10:56,7230.96,7232.80,7230.96,7232.80,4245,117,1210,
2011-10-21_10:57,7231.17,7231.71,7230.80,7231.70,4522,135,1178,
2011-10-21_10:58,7229.40,7229.40,7227.70,7227.70,5220,182,1363,
2011-10-21_10:59,7228.69,7228.69,7227.93,7228.07,5674,159,1517,
2011-10-21_11:00,7227.11,7227.11,7225.71,7225.82,5285,153,1386,
2011-10-21_11:01,7226.37,7226.37,7226.09,7226.17,6700,152,1611,
2011-10-21_11:02,7225.02,7225.37,7224.54,7224.54,4571,156,1385,
2011-10-21_11:03,7225.18,7225.18,7223.29,7223.74,6321,162,1495,
2011-10-21_11:04,7224.18,7224.38,7223.84,7223.84,4386,167,1413,
2011-10-21_11:05,7223.75,7225.05,7223.72,7224.42,4159,143,1286,
2011-10-21_11:06,7225.16,7225.16,7223.41,7223.41,5311,159,1340,
2011-10-21_11:07,7223.97,7224.89,7223.97,7224.53,7464,187,1665,
2011-10-21_11:08,7225.89,7225.89,7224.86,7225.40,4410,135,1309,
2011-10-21_11:09,7224.79,7225.81,7224.79,7225.81,5476,105,1288,
2011-10-21_11:10,7224.97,7225.23,7224.88,7224.94,4174,123,1118,
2011-10-21_11:11,7224.02,7224.02,7222.89,7223.20,4953,128,1323,
2011-10-21_11:12,7223.72,7223.72,7222.82,7222.82,4094,123,1268,
2011-10-21_11:13,7222.36,7223.62,7222.36,7223.16,5100,138,1331,
2011-10-21_11:14,7220.99,7221.24,7220.48,7220.48,4869,151,1432,
2011-10-21_11:15,7220.25,7221.58,7220.25,7221.14,5002,174,1380,
2011-10-21_11:16,7220.49,7221.74,7220.32,7221.49,4858,148,1374,
2011-10-21_11:17,7221.00,7221.00,7219.58,7219.58,4070,138,1248,
2011-10-21_11:18,7220.20,7221.01,7218.01,7218.14,4659,151,1410,
2011-10-21_11:19,7218.90,7218.90,7218.04,7218.64,6536,252,1864,
2011-10-21_11:20,7216.86,7217.99,7216.86,7217.08,6530,241,1757,
2011-10-21_11:21,7216.18,7217.95,7215.82,7215.97,6218,276,1750,
2011-10-21_11:22,7215.40,7215.40,7213.93,7213.93,6971,181,1658,
2011-10-21_11:23,7214.22,7214.22,7212.95,7212.95,7447,214,1899,
2011-10-21_11:24,7214.02,7214.02,7213.05,7213.05,7440,226,2065,
2011-10-21_11:25,7212.80,7212.80,7211.65,7211.65,7290,196,1900,
2011-10-21_11:26,7212.30,7212.30,7211.46,7211.46,5561,173,1781,
2011-10-21_11:27,7213.12,7213.12,7211.18,7211.33,6424,156,1684,
2011-10-21_11:28,7210.36,7212.22,7209.92,7209.92,7324,178,1809,
2011-10-21_11:29,7209.36,7209.36,7208.02,7208.02,8018,174,1905,
2011-10-21_11:30,7207.58,7207.58,7206.91,7206.91,7355,199,1814,
2011-10-21_11:31,7206.19,7206.40,7206.19,7206.29,7547,206,1952,
2011-10-21_11:32,7209.11,7210.35,7206.36,7210.35,9080,220,2037,
2011-10-21_11:33,7206.45,7212.72,7206.45,7210.35,8905,173,1876,
2011-10-21_11:34,7211.09,7211.09,7210.54,7210.54,7158,134,1514,
2011-10-21_11:35,7210.51,7211.03,7210.51,7210.87,6160,128,1495,
2011-10-21_11:36,7211.89,7211.89,7211.15,7211.15,4649,133,1396,
2011-10-21_11:37,7211.44,7215.46,7211.44,7215.46,5331,174,1390,
2011-10-21_11:38,7211.59,7214.55,7211.59,7212.86,5432,126,1328,
2011-10-21_11:39,7213.31,7214.30,7213.31,7214.10,4866,136,1360,
2011-10-21_11:40,7214.63,7214.99,7214.50,7214.99,6045,157,1464,
2011-10-21_11:41,7215.64,7215.98,7215.59,7215.59,4603,135,1158,
2011-10-21_11:42,7214.93,7214.93,7214.24,7214.78,4598,114,1248,
2011-10-21_11:43,7215.03,7215.16,7215.03,7215.14,3533,104,1065,
2011-10-21_11:44,7215.79,7216.18,7215.51,7216.17,2701,100,918,
2011-10-21_11:45,7216.22,7216.22,7214.66,7215.24,3245,84,935,
2011-10-21_11:46,7214.02,7214.22,7213.86,7214.07,4174,121,1136,
2011-10-21_11:47,7212.62,7213.20,7212.35,7212.35,3235,93,969,
2011-10-21_11:48,7212.61,7213.03,7211.55,7211.97,3096,89,938,
2011-10-21_11:49,7211.85,7212.04,7211.13,7211.13,4630,165,1221,
2011-10-21_11:50,7211.87,7212.92,7211.87,7212.63,3960,112,1150,
2011-10-21_11:51,7210.97,7212.11,7210.88,7212.11,4097,82,947,
2011-10-21_11:52,7211.93,7212.56,7211.56,7211.56,3590,105,1168,
2011-10-21_11:53,7212.06,7212.72,7212.06,7212.42,4392,129,1311,
2011-10-21_11:54,7212.38,7213.44,7212.26,7213.44,4725,128,1240,
2011-10-21_11:55,7213.58,7214.28,7212.62,7212.62,6335,170,1541,
2011-10-21_11:56,7213.20,7213.20,7212.05,7213.07,5630,136,1209,
2011-10-21_11:57,7212.68,7213.67,7212.68,7213.67,4747,111,1224,
2011-10-21_11:58,7212.61,7212.61,7212.29,7212.29,4665,135,1264,
2011-10-21_11:59,7212.37,7212.37,7211.60,7211.94,4707,135,1193,
2011-10-21_12:00,7212.98,7213.05,7212.21,7212.21,5505,133,1425,
2011-10-21_12:01,7212.01,7212.49,7211.61,7212.49,4278,133,1287,
2011-10-21_12:02,7211.41,7211.43,7211.04,7211.16,5116,185,1566,
2011-10-21_12:03,7210.18,7210.94,7210.18,7210.58,4668,150,1299,
2011-10-21_12:04,7209.85,7210.94,7209.85,7210.82,4181,149,1448,
2011-10-21_12:05,7210.94,7211.60,7210.94,7211.60,4330,127,1275,
2011-10-21_12:06,7210.53,7212.43,7210.53,7211.27,4797,119,1338,
2011-10-21_12:07,7211.31,7211.31,7209.68,7209.68,3827,118,1181,
2011-10-21_12:08,7209.71,7210.82,7209.71,7210.82,4654,144,1308,
2011-10-21_12:09,7210.12,7210.12,7208.75,7208.75,3659,122,1128,
2011-10-21_12:10,7208.48,7209.15,7208.48,7209.15,5527,162,1450,
2011-10-21_12:11,7208.99,7208.99,7206.67,7206.67,5613,174,1460,
2011-10-21_12:12,7206.46,7207.48,7206.46,7207.48,4839,136,1360,
2011-10-21_12:13,7206.81,7208.13,7206.81,7207.37,4497,128,1345,
2011-10-21_12:14,7212.29,7212.29,7210.35,7210.66,6720,166,1571,
2011-10-21_12:15,7210.58,7212.85,7210.58,7212.85,5918,172,1524,
2011-10-21_12:16,7212.75,7214.04,7212.75,7214.04,5088,156,1445,
2011-10-21_12:17,7217.61,7217.81,7216.61,7216.71,5539,148,1449,
2011-10-21_12:18,7216.15,7217.57,7216.15,7217.57,5629,145,1496,
2011-10-21_12:19,7217.10,7219.95,7217.10,7219.46,6096,178,1564,
2011-10-21_12:20,7218.99,7220.34,7218.99,7219.76,6108,167,1479,
2011-10-21_12:21,7220.73,7221.05,7220.43,7221.05,7032,196,1605,
2011-10-21_12:22,7220.45,7222.21,7220.45,7220.95,6560,249,1641,
2011-10-21_12:23,7221.32,7222.06,7221.31,7221.31,6974,228,1612,
2011-10-21_12:24,7221.73,7222.11,7221.64,7222.11,5900,217,1454,
2011-10-21_12:25,7221.25,7222.34,7221.25,7222.34,6228,207,1638,
2011-10-21_12:26,7221.71,7223.09,7221.71,7222.04,5423,163,1536,
2011-10-21_12:27,7222.31,7222.98,7221.63,7222.98,6470,160,1498,
2011-10-21_12:28,7222.67,7223.84,7222.67,7223.56,4671,146,1371,
2011-10-21_12:29,7224.67,7225.58,7224.05,7225.08,5054,163,1564,
2011-10-21_12:30,7224.54,7225.81,7224.54,7225.80,5814,192,1750,
2011-10-21_12:31,7223.86,7225.39,7223.86,7225.07,7805,251,1971,
2011-10-21_12:32,7226.30,7226.30,7225.23,7225.94,5027,174,1718,
2011-10-21_12:33,7225.82,7226.38,7225.53,7226.38,5546,198,1687,
2011-10-21_12:34,7226.63,7227.57,7225.94,7227.57,5417,165,1589,
2011-10-21_12:35,7227.42,7228.44,7227.21,7227.21,5223,136,1449,
2011-10-21_12:36,7228.52,7228.52,7227.33,7227.33,5034,170,1519,
2011-10-21_12:37,7228.00,7229.85,7227.78,7227.78,5810,149,1570,
2011-10-21_12:38,7229.75,7229.75,7228.51,7229.22,4489,168,1414,
2011-10-21_12:39,7228.35,7228.61,7228.01,7228.61,4862,168,1677,
2011-10-21_12:40,7228.03,7228.34,7227.64,7228.05,5731,190,1876,
2011-10-21_12:41,7228.90,7228.90,7228.11,7228.81,6802,199,1852,
2011-10-21_12:42,7229.37,7229.37,7227.30,7227.30,5142,186,1544,
2011-10-21_12:43,7227.11,7227.52,7225.96,7225.96,7149,169,1670,
2011-10-21_12:44,7226.20,7226.43,7224.86,7224.86,5829,144,1596,
2011-10-21_12:45,7225.44,7225.44,7225.01,7225.10,8954,161,1498,
2011-10-21_12:46,7223.67,7226.69,7223.67,7226.22,5973,136,1568,
2011-10-21_12:47,7224.66,7224.93,7224.23,7224.83,5558,157,1548,
2011-10-21_12:48,7223.55,7224.89,7223.55,7224.70,5069,144,1427,
2011-10-21_12:49,7222.40,7223.93,7222.40,7223.23,5502,114,1336,
2011-10-21_12:50,7223.26,7223.26,7222.50,7222.50,4886,128,1383,
2011-10-21_12:51,7223.11,7223.87,7222.56,7223.87,5725,155,1403,
2011-10-21_12:52,7224.64,7224.64,7222.07,7223.62,5766,177,1521,
2011-10-21_12:53,7222.58,7227.78,7222.58,7224.17,6595,206,1807,
2011-10-21_12:54,7228.29,7228.29,7226.20,7226.96,5744,167,1532,
2011-10-21_12:55,7228.25,7229.07,7227.36,7229.07,5811,187,1861,
2011-10-21_12:56,7228.85,7229.22,7227.41,7227.91,7609,181,1834,
2011-10-21_12:57,7228.35,7228.94,7228.35,7228.59,5826,174,1582,
2011-10-21_12:58,7229.01,7229.52,7228.57,7229.52,6379,188,1697,
2011-10-21_12:59,7229.90,7229.90,7227.91,7227.91,5936,178,1670,
2011-10-21_13:00,7228.41,7228.52,7227.86,7228.52,5560,166,1661,
2011-10-21_13:01,7229.44,7229.69,7227.97,7229.40,6152,154,1583,
2011-10-21_13:02,7229.61,7229.61,7228.94,7229.18,5742,188,1720,
2011-10-21_13:03,7228.64,7230.09,7228.18,7230.09,7063,197,2126,
2011-10-21_13:04,7230.14,7230.14,7228.10,7228.10,8769,247,2430,
2011-10-21_13:05,7229.97,7229.97,7228.88,7229.85,8984,266,2391,
2011-10-21_13:06,7231.16,7231.84,7230.31,7231.23,8057,219,1989,
2011-10-21_13:07,7230.52,7231.60,7230.52,7231.47,9864,283,2341,
2011-10-21_13:08,7231.93,7233.32,7231.93,7233.32,7574,225,2189,
2011-10-21_13:09,7234.12,7237.86,7234.12,7237.86,11410,382,2815,
2011-10-21_13:10,7236.88,7238.50,7236.88,7238.50,11873,422,3286,
2011-10-21_13:11,7240.07,7243.21,7240.07,7243.21,14710,491,4012,
2011-10-21_13:12,7242.97,7242.97,7241.82,7242.17,11997,359,3236,
2011-10-21_13:13,7242.85,7244.10,7242.85,7244.06,10921,322,2781,
2011-10-21_13:14,7244.26,7244.26,7243.09,7243.46,10008,316,2787,
2011-10-21_13:15,7244.82,7244.82,7244.00,7244.69,12537,339,2942,
2011-10-21_13:16,7245.68,7245.96,7245.47,7245.79,13197,366,3229,
2011-10-21_13:17,7247.94,7248.04,7246.57,7248.04,11060,343,3023,
2011-10-21_13:18,7247.34,7248.56,7247.16,7247.16,13343,371,3353,
2011-10-21_13:19,7247.02,7247.02,7245.50,7245.50,13261,348,3373,
2011-10-21_13:20,7246.76,7246.76,7244.55,7244.73,13769,335,3327,
2011-10-21_13:21,7244.58,7245.47,7244.58,7244.87,14874,392,3470,
2011-10-21_13:22,7245.39,7247.97,7245.39,7245.97,13568,372,3474,
2011-10-21_13:23,7246.95,7246.95,7243.85,7243.85,14351,381,3681,
2011-10-21_13:24,7245.10,7245.79,7244.87,7244.87,15638,460,4213,
2011-10-21_13:25,7243.81,7245.70,7243.29,7245.70,19501,443,4302,
2011-10-21_13:26,7245.70,7245.70,7245.70,7245.70,0,0,0,
2011-10-21_13:27,7245.70,7245.70,7245.70,7245.70,0,0,0,
2011-10-21_13:28,7245.70,7245.70,7245.70,7245.70,0,0,0,
2011-10-21_13:29,7245.70,7245.70,7245.70,7245.70,0,0,0,
2011-10-21_13:30,7245.70,7254.51,7245.70,7254.51,101894,3953,27552,
2011-10-24_09:01,7352.43,7369.16,7352.43,7369.16,77278,3478,24850,
2011-10-24_09:02,7371.54,7371.54,7368.10,7368.10,31564,1521,9823,
2011-10-24_09:03,7373.39,7373.39,7368.93,7368.93,30322,1395,8835,
2011-10-24_09:04,7370.30,7370.30,7366.51,7369.10,30062,1070,7525,
2011-10-24_09:05,7368.36,7375.66,7368.36,7375.66,34722,1051,7573,
2011-10-24_09:06,7380.87,7395.10,7380.87,7395.10,49329,1448,10642,
2011-10-24_09:07,7403.54,7407.30,7403.54,7407.00,51981,1635,11895,
2011-10-24_09:08,7406.25,7407.79,7402.66,7402.66,39446,1062,7992,
2011-10-24_09:09,7400.46,7400.46,7398.13,7398.13,34308,848,7009,
2011-10-24_09:10,7399.03,7399.03,7393.34,7393.34,26676,788,6520,
2011-10-24_09:11,7395.10,7396.99,7394.17,7396.99,27680,735,6650,
2011-10-24_09:12,7397.99,7398.81,7396.90,7396.90,24449,617,5802,
2011-10-24_09:13,7396.31,7404.38,7396.31,7404.38,27845,836,6471,
2011-10-24_09:14,7411.05,7414.59,7411.05,7414.51,36235,961,8407,
2011-10-24_09:15,7413.20,7415.30,7411.88,7411.88,30431,751,6892,
2011-10-24_09:16,7420.03,7428.71,7420.03,7428.71,46245,1223,9869,
2011-10-24_09:17,7432.63,7437.67,7432.63,7437.67,39084,1252,8848,
2011-10-24_09:18,7434.34,7434.34,7428.82,7428.99,32078,873,6742,
2011-10-24_09:19,7429.32,7431.68,7429.32,7430.54,30892,898,7252,
2011-10-24_09:20,7431.54,7431.54,7427.16,7427.16,24481,707,5598,
2011-10-24_09:21,7427.91,7430.91,7427.19,7430.91,24294,689,6053,
2011-10-24_09:22,7431.12,7431.12,7429.96,7429.96,24354,792,6468,
2011-10-24_09:23,7427.12,7429.01,7427.12,7427.31,20159,619,5158,
2011-10-24_09:24,7425.34,7428.27,7425.34,7425.65,24403,698,5369,
2011-10-24_09:25,7431.30,7434.17,7431.30,7433.07,25709,757,6309,
2011-10-24_09:26,7431.35,7431.67,7431.32,7431.32,19800,652,4797,
2011-10-24_09:27,7435.88,7435.88,7430.19,7430.19,20556,663,4833,
2011-10-24_09:28,7426.85,7426.85,7424.37,7425.40,19766,519,4254,
2011-10-24_09:29,7422.72,7426.43,7422.17,7426.43,18493,516,4747,
2011-10-24_09:30,7426.10,7428.63,7426.10,7428.63,21162,640,5185,
2011-10-24_09:31,7429.95,7432.52,7429.95,7432.52,20044,555,4912,
2011-10-24_09:32,7437.34,7439.25,7437.34,7439.25,21460,630,5787,
2011-10-24_09:33,7439.26,7440.77,7438.84,7438.84,22911,724,5954,
2011-10-24_09:34,7438.66,7438.66,7435.39,7435.39,19165,593,4847,
2011-10-24_09:35,7435.29,7435.29,7431.68,7431.68,15088,403,3862,
2011-10-24_09:36,7430.25,7430.25,7429.02,7430.15,15415,417,3983,
2011-10-24_09:37,7429.19,7431.49,7427.15,7431.49,16394,451,4001,
2011-10-24_09:38,7428.36,7428.36,7425.80,7425.92,15872,425,3883,
2011-10-24_09:39,7429.43,7429.43,7428.94,7428.94,15522,397,4207,
2011-10-24_09:40,7424.32,7424.32,7421.86,7421.86,13004,382,3424,
2011-10-24_09:41,7425.00,7427.68,7425.00,7427.40,16369,423,4189,
2011-10-24_09:42,7425.14,7426.82,7422.56,7422.56,13972,392,3726,
2011-10-24_09:43,7425.43,7428.53,7425.43,7428.53,17262,492,4696,
2011-10-24_09:44,7431.08,7431.08,7427.21,7427.21,13485,393,3613,
2011-10-24_09:45,7425.59,7425.88,7425.00,7425.88,12652,309,3116,
2011-10-24_09:46,7424.90,7428.42,7424.90,7425.74,12652,344,3421,
2011-10-24_09:47,7426.64,7436.05,7426.64,7436.05,18503,624,4762,
2011-10-24_09:48,7433.33,7433.33,7431.92,7431.92,12404,439,3002,
2011-10-24_09:49,7433.09,7436.02,7429.68,7436.02,12888,437,3501,
2011-10-24_09:50,7436.96,7437.73,7433.38,7433.38,14312,419,3750,
2011-10-24_09:51,7434.76,7434.76,7433.54,7433.54,9938,331,2680,
2011-10-24_09:52,7432.04,7433.90,7432.04,7433.90,8950,318,2737,
2011-10-24_09:53,7435.69,7441.36,7435.69,7441.36,16199,596,4379,
2011-10-24_09:54,7442.36,7444.16,7442.36,7443.71,21827,730,5425,
2011-10-24_09:55,7444.65,7444.65,7442.40,7442.40,12804,398,3533,
2011-10-24_09:56,7440.14,7440.51,7440.14,7440.27,12540,357,3309,
2011-10-24_09:57,7440.84,7441.19,7439.24,7440.83,10975,349,3210,
2011-10-24_09:58,7442.84,7442.95,7441.24,7441.75,12553,384,3525,
2011-10-24_09:59,7441.07,7441.37,7441.07,7441.28,10241,310,3015,
2011-10-24_10:00,7440.75,7441.04,7439.11,7439.11,9589,275,2877,
2011-10-24_10:01,7439.11,7440.93,7439.11,7439.78,10902,353,3283,
2011-10-24_10:02,7440.42,7440.62,7438.40,7438.40,11655,402,3500,
2011-10-24_10:03,7437.58,7438.86,7436.82,7438.86,10393,331,2867,
2011-10-24_10:04,7437.26,7437.95,7436.99,7437.21,10047,313,2881,
2011-10-24_10:05,7436.98,7437.29,7436.50,7436.66,8841,278,2682,
2011-10-24_10:06,7437.84,7437.84,7435.21,7435.65,8154,252,2692,
2011-10-24_10:07,7437.82,7440.91,7437.82,7440.91,8480,281,2987,
2011-10-24_10:08,7438.47,7438.56,7438.31,7438.31,8656,277,2658,
2011-10-24_10:09,7438.02,7441.56,7438.02,7439.33,10281,254,2608,
2011-10-24_10:10,7442.32,7442.32,7436.74,7440.37,9317,229,2462,
2011-10-24_10:11,7438.27,7438.27,7436.49,7436.70,8636,276,2180,
2011-10-24_10:12,7437.33,7438.45,7435.81,7435.81,9834,481,2841,
2011-10-24_10:13,7436.59,7436.65,7436.46,7436.48,9249,337,2552,
2011-10-24_10:14,7437.11,7437.11,7435.77,7435.77,8706,235,1971,
2011-10-24_10:15,7435.04,7438.28,7435.04,7438.28,8338,281,2289,
2011-10-24_10:16,7437.09,7439.56,7434.96,7434.96,8813,235,2252,
2011-10-24_10:17,7435.76,7436.08,7434.80,7434.80,7955,234,2147,
2011-10-24_10:18,7435.68,7435.88,7434.49,7434.49,10256,253,2072,
2011-10-24_10:19,7434.01,7434.01,7433.39,7433.47,7628,218,2013,
2011-10-24_10:20,7433.90,7433.90,7432.88,7433.13,8078,215,2000,
2011-10-24_10:21,7433.69,7437.09,7433.69,7437.09,8508,287,2531,
2011-10-24_10:22,7433.23,7434.71,7433.23,7434.23,8189,259,2568,
2011-10-24_10:23,7434.74,7434.74,7433.63,7433.83,8838,289,2327,
2011-10-24_10:24,7434.21,7434.21,7432.76,7432.76,8213,286,2381,
2011-10-24_10:25,7431.33,7432.33,7431.33,7431.77,8185,224,2279,
2011-10-24_10:26,7431.58,7431.58,7430.18,7430.27,7506,217,2163,
2011-10-24_10:27,7431.65,7431.65,7430.09,7430.09,7673,225,2279,
2011-10-24_10:28,7428.29,7430.01,7428.29,7430.01,8828,254,2293,
2011-10-24_10:29,7428.83,7430.10,7428.67,7430.10,6890,204,2075,
2011-10-24_10:30,7430.08,7430.08,7428.97,7429.29,7968,226,2267,
2011-10-24_10:31,7428.99,7430.45,7428.99,7430.45,7714,286,2416,
2011-10-24_10:32,7429.69,7432.02,7429.69,7431.91,9275,356,2678,
2011-10-24_10:33,7430.92,7433.45,7430.92,7432.16,9905,366,2765,
2011-10-24_10:34,7433.53,7433.53,7429.22,7430.91,9930,281,2472,
2011-10-24_10:35,7430.53,7433.82,7430.53,7433.82,8769,295,2629,
2011-10-24_10:36,7432.88,7434.39,7431.69,7431.69,10029,336,3017,
2011-10-24_10:37,7433.88,7436.21,7433.88,7436.21,8120,292,2694,
2011-10-24_10:38,7434.30,7434.60,7433.89,7434.51,7564,314,2257,
2011-10-24_10:39,7434.36,7434.36,7432.27,7432.27,8198,364,2230,
2011-10-24_10:40,7437.66,7437.66,7434.71,7435.96,8917,335,2358,
2011-10-24_10:41,7434.42,7434.81,7433.00,7433.00,8027,251,2157,
2011-10-24_10:42,7432.45,7435.07,7432.45,7434.35,9187,232,2314,
2011-10-24_10:43,7435.92,7435.93,7435.04,7435.17,9199,241,2378,
2011-10-24_10:44,7435.64,7436.32,7434.55,7436.19,8408,221,2266,
2011-10-24_10:45,7435.15,7436.19,7435.15,7435.35,9026,238,2625,
2011-10-24_10:46,7435.37,7436.34,7435.35,7435.35,8268,214,2273,
2011-10-24_10:47,7434.49,7436.26,7433.95,7433.95,6538,238,2062,
2011-10-24_10:48,7434.14,7436.37,7434.14,7434.82,10219,260,2511,
2011-10-24_10:49,7436.10,7436.35,7434.20,7436.35,8544,281,2531,
2011-10-24_10:50,7438.57,7440.25,7438.57,7440.25,10759,287,3086,
2011-10-24_10:51,7439.25,7441.53,7439.25,7440.64,12671,311,3057,
2011-10-24_10:52,7442.37,7442.37,7439.99,7439.99,9894,251,2505,
2011-10-24_10:53,7441.74,7442.55,7441.74,7441.98,10212,254,2641,
2011-10-24_10:54,7441.99,7441.99,7440.42,7441.04,11921,278,2562,
2011-10-24_10:55,7441.18,7442.10,7440.73,7442.10,12834,342,2941,
2011-10-24_10:56,7444.13,7445.73,7441.07,7445.73,9795,261,2493,
2011-10-24_10:57,7447.03,7447.03,7442.78,7446.64,12429,329,2991,
2011-10-24_10:58,7445.63,7445.76,7443.14,7445.53,11670,336,2960,
2011-10-24_10:59,7443.92,7447.19,7443.92,7444.23,12603,275,2712,
2011-10-24_11:00,7444.92,7444.92,7443.27,7443.37,8470,321,2332,
2011-10-24_11:01,7443.41,7443.64,7441.98,7442.12,7987,234,2119,
2011-10-24_11:02,7442.19,7442.19,7440.37,7440.37,7269,190,1824,
2011-10-24_11:03,7440.90,7440.90,7439.89,7439.89,9025,229,2038,
2011-10-24_11:04,7439.30,7439.30,7437.80,7437.80,8157,223,1962,
2011-10-24_11:05,7438.26,7438.67,7438.00,7438.00,7386,240,2041,
2011-10-24_11:06,7437.74,7437.74,7436.12,7436.23,11182,569,2583,
2011-10-24_11:07,7436.61,7439.71,7436.61,7439.22,6759,224,1936,
2011-10-24_11:08,7438.85,7441.57,7438.28,7438.28,7324,199,1737,
2011-10-24_11:09,7437.57,7438.66,7436.58,7436.58,6549,188,1870,
2011-10-24_11:10,7439.88,7440.06,7438.80,7438.83,6621,180,1786,
2011-10-24_11:11,7440.14,7441.18,7436.69,7441.18,6604,182,1879,
2011-10-24_11:12,7439.77,7441.17,7439.77,7440.57,6021,188,1871,
2011-10-24_11:13,7438.39,7439.40,7436.35,7436.35,4926,176,1573,
2011-10-24_11:14,7435.99,7436.95,7434.73,7436.95,5569,167,1581,
2011-10-24_11:15,7434.14,7438.76,7434.14,7437.62,6874,235,2039,
2011-10-24_11:16,7438.58,7438.58,7436.60,7437.82,5983,160,1674,
2011-10-24_11:17,7435.74,7435.74,7434.39,7434.61,5213,162,1577,
2011-10-24_11:18,7438.86,7438.86,7437.60,7438.19,6983,182,1745,
2011-10-24_11:19,7435.79,7435.79,7433.98,7433.98,6250,153,1665,
2011-10-24_11:20,7433.76,7436.07,7433.76,7434.17,7802,253,1895,
2011-10-24_11:21,7435.68,7435.68,7432.78,7433.43,6682,383,1912,
2011-10-24_11:22,7435.90,7435.90,7433.21,7433.21,8049,328,2227,
2011-10-24_11:23,7432.93,7434.71,7430.55,7434.71,6081,174,1822,
2011-10-24_11:24,7434.04,7435.98,7432.93,7432.93,6312,205,1864,
2011-10-24_11:25,7432.43,7434.51,7432.42,7434.51,6465,191,1760,
2011-10-24_11:26,7435.23,7436.46,7433.77,7436.46,6008,198,2156,
2011-10-24_11:27,7436.60,7437.76,7436.60,7437.58,6391,176,1982,
2011-10-24_11:28,7435.83,7436.08,7433.84,7433.84,6460,199,1638,
2011-10-24_11:29,7438.68,7439.28,7437.57,7437.93,6009,196,2014,
2011-10-24_11:30,7438.69,7440.94,7438.69,7438.77,5979,172,1751,
2011-10-24_11:31,7437.19,7440.30,7437.19,7439.89,5664,191,1851,
2011-10-24_11:32,7440.98,7442.09,7440.98,7441.05,7271,261,2102,
2011-10-24_11:33,7442.03,7442.34,7439.66,7442.34,6282,186,1897,
2011-10-24_11:34,7443.83,7444.42,7440.43,7444.42,9551,315,2579,
2011-10-24_11:35,7444.60,7445.92,7443.82,7443.82,7412,230,2250,
2011-10-24_11:36,7445.38,7448.49,7445.38,7445.95,7223,239,1968,
2011-10-24_11:37,7446.57,7446.57,7445.87,7446.32,8051,259,1964,
2011-10-24_11:38,7446.22,7446.22,7444.73,7445.71,5841,204,1644,
2011-10-24_11:39,7447.36,7447.36,7445.64,7445.64,6508,171,1767,
2011-10-24_11:40,7445.35,7445.35,7444.14,7444.14,6695,204,1729,
2011-10-24_11:41,7444.13,7446.06,7443.43,7446.06,6311,214,1824,
2011-10-24_11:42,7445.18,7445.56,7444.13,7444.29,5529,134,1477,
2011-10-24_11:43,7444.90,7445.47,7442.47,7445.47,7199,155,1702,
2011-10-24_11:44,7446.57,7446.57,7442.75,7442.75,5137,165,1678,
2011-10-24_11:45,7441.91,7447.22,7441.91,7447.22,5256,177,1620,
2011-10-24_11:46,7449.39,7449.39,7447.52,7447.52,10883,342,3125,
2011-10-24_11:47,7451.81,7453.19,7447.39,7453.19,13542,468,4044,
2011-10-24_11:48,7452.73,7453.70,7452.73,7453.01,10879,322,2829,
2011-10-24_11:49,7452.89,7453.16,7451.90,7453.16,8287,280,2212,
2011-10-24_11:50,7451.24,7453.24,7451.24,7453.24,7489,278,2179,
2011-10-24_11:51,7452.06,7454.13,7451.39,7451.39,6707,187,1722,
2011-10-24_11:52,7451.48,7453.61,7450.95,7451.00,7462,187,1965,
2011-10-24_11:53,7451.50,7451.50,7449.65,7450.03,6295,191,1641,
2011-10-24_11:54,7449.21,7449.21,7447.73,7448.01,7371,197,1838,
2011-10-24_11:55,7447.71,7447.71,7447.12,7447.12,4922,130,1396,
2011-10-24_11:56,7446.25,7449.44,7446.25,7449.44,6636,145,1599,
2011-10-24_11:57,7446.96,7446.96,7446.08,7446.08,6031,144,1664,
2011-10-24_11:58,7449.40,7449.40,7447.20,7448.01,6347,158,1907,
2011-10-24_11:59,7448.92,7448.92,7446.68,7446.68,5959,166,1764,
2011-10-24_12:00,7447.97,7450.28,7447.92,7450.28,5231,143,1897,
2011-10-24_12:01,7450.41,7451.36,7450.41,7451.19,7966,231,2134,
2011-10-24_12:02,7448.09,7454.70,7448.09,7454.70,7335,218,2128,
2011-10-24_12:03,7451.43,7454.63,7451.43,7454.57,9684,302,2613,
2011-10-24_12:04,7454.44,7454.44,7450.69,7450.69,7150,287,1992,
2011-10-24_12:05,7451.55,7451.55,7448.23,7449.26,8094,251,2241,
2011-10-24_12:06,7451.36,7452.91,7450.66,7452.71,7335,207,2211,
2011-10-24_12:07,7451.45,7451.45,7449.55,7449.70,7686,203,2207,
2011-10-24_12:08,7450.49,7450.49,7449.56,7449.64,6741,190,1956,
2011-10-24_12:09,7451.08,7451.42,7449.52,7451.42,7246,235,2208,
2011-10-24_12:10,7448.95,7449.74,7448.41,7448.41,6593,192,1743,
2011-10-24_12:11,7449.72,7453.01,7449.31,7453.01,8678,288,2521,
2011-10-24_12:12,7450.73,7452.47,7450.73,7452.47,7025,213,2374,
2011-10-24_12:13,7449.66,7452.49,7449.66,7452.05,7377,230,2306,
2011-10-24_12:14,7450.28,7452.56,7450.28,7451.94,8130,268,2597,
2011-10-24_12:15,7452.52,7452.52,7451.97,7451.97,5806,164,1859,
2011-10-24_12:16,7450.79,7453.94,7450.79,7453.11,5611,158,1890,
2011-10-24_12:17,7450.63,7450.92,7450.34,7450.34,7165,208,2108,
2011-10-24_12:18,7454.57,7454.57,7450.98,7452.70,7990,204,2367,
2011-10-24_12:19,7451.95,7454.75,7451.67,7454.54,9092,221,2328,
2011-10-24_12:20,7452.72,7455.50,7452.72,7453.88,10787,248,2837,
2011-10-24_12:21,7451.55,7452.60,7451.55,7452.60,9187,225,2345,
2011-10-24_12:22,7450.39,7450.39,7448.56,7448.56,7032,192,1873,
2011-10-24_12:23,7447.99,7447.99,7446.91,7446.91,8917,228,2056,
2011-10-24_12:24,7445.42,7446.22,7444.85,7446.11,9449,261,2192,
2011-10-24_12:25,7444.67,7445.57,7443.54,7445.57,8146,224,2247,
2011-10-24_12:26,7443.19,7445.42,7443.19,7444.05,6575,170,1884,
2011-10-24_12:27,7443.75,7445.79,7443.75,7445.79,8756,259,2336,
2011-10-24_12:28,7445.33,7446.08,7445.33,7445.92,6818,158,1876,
2011-10-24_12:29,7445.57,7445.57,7445.08,7445.55,6648,172,1894,
2011-10-24_12:30,7446.09,7446.09,7445.05,7445.29,6543,164,1803,
2011-10-24_12:31,7444.57,7446.16,7444.57,7445.65,6321,181,1809,
2011-10-24_12:32,7444.99,7445.06,7444.84,7445.06,6559,149,1749,
2011-10-24_12:33,7445.57,7446.60,7445.57,7446.02,6512,166,1829,
2011-10-24_12:34,7446.67,7446.67,7445.93,7445.93,6475,162,1827,
2011-10-24_12:35,7447.03,7448.62,7446.95,7448.21,7219,160,2028,
2011-10-24_12:36,7448.25,7448.90,7447.35,7447.35,7448,181,2084,
2011-10-24_12:37,7446.70,7450.89,7446.70,7446.83,7179,190,2243,
2011-10-24_12:38,7450.14,7450.14,7446.83,7447.24,6649,180,1945,
2011-10-24_12:39,7447.14,7448.06,7447.14,7448.06,9382,226,2284,
2011-10-24_12:40,7447.77,7447.77,7445.69,7445.85,8161,186,1979,
2011-10-24_12:41,7445.82,7447.68,7445.82,7447.32,7936,195,2051,
2011-10-24_12:42,7446.79,7447.38,7446.79,7447.38,6523,162,1922,
2011-10-24_12:43,7445.97,7446.95,7445.91,7446.95,8288,202,2112,
2011-10-24_12:44,7447.87,7449.36,7447.43,7447.43,7480,173,2024,
2011-10-24_12:45,7449.11,7451.18,7448.43,7448.43,11300,228,2879,
2011-10-24_12:46,7447.57,7448.86,7447.57,7448.27,7531,217,2007,
2011-10-24_12:47,7447.56,7447.68,7446.93,7446.93,9437,205,2055,
2011-10-24_12:48,7445.96,7446.30,7445.96,7446.04,9671,245,2155,
2011-10-24_12:49,7447.28,7447.33,7444.82,7444.82,7951,222,1965,
2011-10-24_12:50,7446.57,7451.74,7446.57,7451.74,10170,284,2778,
2011-10-24_12:51,7449.30,7450.50,7447.98,7450.50,11489,323,2708,
2011-10-24_12:52,7448.70,7453.01,7448.70,7450.07,10835,295,2598,
2011-10-24_12:53,7450.84,7454.31,7450.84,7452.05,8607,208,2290,
2011-10-24_12:54,7450.32,7451.63,7450.32,7450.57,9537,230,2307,
2011-10-24_12:55,7451.03,7451.03,7449.48,7449.48,8741,253,2354,
2011-10-24_12:56,7448.80,7449.45,7448.80,7449.40,10754,219,2210,
2011-10-24_12:57,7450.25,7451.84,7447.62,7451.84,8982,204,2352,
2011-10-24_12:58,7450.10,7452.80,7448.67,7452.41,12796,263,2799,
2011-10-24_12:59,7452.85,7452.85,7451.12,7451.33,12204,279,3132,
2011-10-24_13:00,7451.70,7451.70,7449.24,7449.67,10766,234,2554,
2011-10-24_13:01,7449.61,7451.33,7448.80,7451.13,11222,327,2877,
2011-10-24_13:02,7449.61,7454.43,7449.61,7452.65,10991,303,3139,
2011-10-24_13:03,7453.07,7453.09,7452.30,7452.56,12734,372,2985,
2011-10-24_13:04,7452.29,7455.43,7452.29,7454.24,10161,275,2735,
2011-10-24_13:05,7455.68,7457.01,7455.34,7457.01,12993,365,3486,
2011-10-24_13:06,7457.39,7458.91,7457.39,7458.91,13701,375,3757,
2011-10-24_13:07,7458.26,7459.45,7458.26,7458.45,12676,354,3240,
2011-10-24_13:08,7460.40,7460.40,7460.10,7460.15,13131,370,3526,
2011-10-24_13:09,7461.04,7463.47,7461.04,7463.47,14388,358,3496,
2011-10-24_13:10,7463.12,7464.55,7462.47,7462.47,16340,408,4536,
2011-10-24_13:11,7464.20,7464.63,7463.18,7463.18,14772,345,3459,
2011-10-24_13:12,7463.11,7463.16,7461.49,7463.16,14479,341,3459,
2011-10-24_13:13,7461.99,7462.02,7461.67,7462.02,14182,364,3470,
2011-10-24_13:14,7461.88,7466.30,7461.88,7466.30,13644,388,3746,
2011-10-24_13:15,7462.21,7465.18,7462.21,7465.18,18707,483,4463,
2011-10-24_13:16,7463.23,7463.23,7461.65,7461.72,15308,435,3991,
2011-10-24_13:17,7462.27,7462.27,7460.33,7461.47,16940,372,3763,
2011-10-24_13:18,7460.92,7462.44,7460.65,7462.44,17196,413,4068,
2011-10-24_13:19,7460.12,7462.89,7460.12,7462.54,18179,427,4116,
2011-10-24_13:20,7460.59,7463.65,7459.51,7459.51,17207,409,4141,
2011-10-24_13:21,7462.28,7462.28,7459.90,7461.54,20100,455,4568,
2011-10-24_13:22,7461.15,7463.00,7461.15,7462.20,18114,456,4633,
2011-10-24_13:23,7462.73,7464.03,7461.42,7464.03,21271,502,5278,
2011-10-24_13:24,7462.34,7467.84,7462.34,7467.65,26279,654,6446,
2011-10-24_13:25,7469.68,7472.47,7469.68,7472.47,33562,804,8317,
2011-10-24_13:26,7472.50,7472.50,7472.50,7472.50,0,0,0,
2011-10-24_13:27,7472.50,7472.50,7472.50,7472.50,0,0,0,
2011-10-24_13:28,7472.50,7472.50,7472.50,7472.50,0,0,0,
2011-10-24_13:29,7472.50,7472.50,7472.50,7472.50,0,0,0,
2011-10-24_13:30,7472.50,7472.50,7470.30,7470.30,141846,4589,33819,
2011-10-25_09:01,7506.08,7506.08,7503.01,7503.01,81567,3621,22892,
2011-10-25_09:02,7499.50,7499.50,7493.49,7494.14,26058,1023,8259,
2011-10-25_09:03,7493.06,7493.48,7491.76,7491.76,26741,987,7875,
2011-10-25_09:04,7491.83,7491.83,7491.11,7491.60,29855,1101,7912,
2011-10-25_09:05,7490.01,7490.80,7490.01,7490.76,34803,1072,7617,
2011-10-25_09:06,7489.12,7489.97,7485.82,7485.82,27337,810,6640,
2011-10-25_09:07,7487.89,7488.27,7487.67,7488.27,29478,791,6583,
2011-10-25_09:08,7484.98,7486.80,7484.98,7485.94,26980,837,6759,
2011-10-25_09:09,7486.14,7487.25,7485.60,7487.25,24518,757,6059,
2011-10-25_09:10,7485.96,7486.87,7485.96,7486.23,26806,764,5855,
2011-10-25_09:11,7485.68,7489.10,7485.68,7489.10,26927,817,6256,
2011-10-25_09:12,7491.78,7496.25,7491.78,7496.25,26141,713,6200,
2011-10-25_09:13,7494.76,7497.26,7494.76,7497.26,30270,837,6856,
2011-10-25_09:14,7498.23,7499.32,7498.23,7499.32,30773,815,7019,
2011-10-25_09:15,7500.04,7501.03,7498.18,7501.03,27922,775,6427,
2011-10-25_09:16,7499.37,7499.37,7497.33,7497.59,27661,678,6434,
2011-10-25_09:17,7498.22,7498.22,7496.89,7496.89,27654,850,6015,
2011-10-25_09:18,7494.00,7494.65,7493.17,7493.17,23458,620,5384,
2011-10-25_09:19,7493.83,7493.83,7491.46,7491.98,25376,735,5840,
2011-10-25_09:20,7489.50,7489.71,7489.23,7489.33,21678,574,4909,
2011-10-25_09:21,7486.92,7489.22,7486.92,7489.22,20717,527,4595,
2011-10-25_09:22,7488.93,7489.10,7487.99,7489.02,20044,564,4599,
2011-10-25_09:23,7490.00,7490.00,7488.38,7488.54,19577,519,4574,
2011-10-25_09:24,7489.08,7489.08,7486.98,7487.00,19356,487,4400,
2011-10-25_09:25,7488.52,7489.87,7487.11,7489.87,18910,515,4875,
2011-10-25_09:26,7490.07,7490.07,7489.05,7489.31,18805,468,4530,
2011-10-25_09:27,7492.61,7492.61,7490.37,7492.44,19730,496,4586,
2011-10-25_09:28,7493.72,7494.86,7493.61,7493.61,18286,441,4655,
2011-10-25_09:29,7494.80,7495.58,7494.67,7494.97,18056,508,4670,
2011-10-25_09:30,7494.39,7496.55,7494.39,7496.55,17185,451,4536,
2011-10-25_09:31,7496.23,7498.02,7496.23,7498.02,15485,441,4281,
2011-10-25_09:32,7499.00,7499.00,7497.32,7497.74,15724,419,3966,
2011-10-25_09:33,7498.76,7498.76,7496.51,7496.51,13631,409,3533,
2011-10-25_09:34,7495.53,7495.53,7493.13,7493.13,19742,545,4124,
2011-10-25_09:35,7493.52,7493.52,7491.07,7491.31,18802,515,3863,
2011-10-25_09:36,7490.20,7492.54,7490.20,7492.54,17005,424,3769,
2011-10-25_09:37,7491.56,7492.75,7489.97,7492.38,13443,329,3284,
2011-10-25_09:38,7491.66,7491.66,7489.26,7489.76,11563,336,3223,
2011-10-25_09:39,7492.48,7492.48,7488.77,7488.77,11626,305,3216,
2011-10-25_09:40,7490.04,7490.04,7488.86,7489.58,11793,346,3040,
2011-10-25_09:41,7490.50,7491.45,7489.57,7491.45,10523,290,2910,
2011-10-25_09:42,7491.51,7491.51,7488.81,7488.81,10678,278,2728,
2011-10-25_09:43,7489.74,7490.79,7489.74,7489.79,12505,308,2871,
2011-10-25_09:44,7490.05,7490.05,7488.71,7489.09,11786,323,3082,
2011-10-25_09:45,7487.41,7489.08,7487.41,7489.08,11010,279,2863,
2011-10-25_09:46,7488.29,7488.32,7487.58,7487.84,12710,338,3263,
2011-10-25_09:47,7486.70,7486.70,7486.32,7486.51,13242,315,2985,
2011-10-25_09:48,7486.29,7486.29,7483.41,7485.50,11289,304,2964,
2011-10-25_09:49,7483.83,7483.83,7482.94,7483.33,11943,305,3170,
2011-10-25_09:50,7481.73,7485.91,7481.73,7485.22,21028,1092,3437,
2011-10-25_09:51,7483.13,7484.72,7483.13,7484.72,11616,334,3091,
2011-10-25_09:52,7482.85,7484.29,7482.85,7484.29,11063,334,2985,
2011-10-25_09:53,7484.98,7486.37,7484.44,7484.44,11767,364,3227,
2011-10-25_09:54,7487.05,7487.36,7486.86,7487.36,9234,281,2717,
2011-10-25_09:55,7487.77,7488.97,7486.49,7488.97,10740,288,2763,
2011-10-25_09:56,7488.49,7491.28,7488.49,7491.28,13308,394,3168,
2011-10-25_09:57,7491.18,7493.38,7491.18,7493.38,13085,438,3645,
2011-10-25_09:58,7491.43,7497.37,7491.43,7497.37,16087,540,4174,
2011-10-25_09:59,7497.94,7499.00,7497.94,7498.13,13145,486,3893,
2011-10-25_10:00,7497.84,7503.06,7497.84,7502.79,14672,443,4016,
2011-10-25_10:01,7503.42,7504.71,7503.04,7504.71,15609,440,3954,
2011-10-25_10:02,7504.86,7504.96,7504.23,7504.23,15380,534,4351,
2011-10-25_10:03,7504.60,7505.32,7503.95,7503.95,14055,420,3709,
2011-10-25_10:04,7503.16,7503.16,7501.68,7501.68,15894,441,3887,
2011-10-25_10:05,7503.36,7503.36,7500.27,7501.52,13995,444,3241,
2011-10-25_10:06,7500.17,7500.17,7498.27,7498.93,11254,333,2716,
2011-10-25_10:07,7498.28,7498.28,7495.13,7495.13,10029,270,2527,
2011-10-25_10:08,7496.42,7496.42,7495.26,7495.54,11585,346,2746,
2011-10-25_10:09,7494.70,7494.70,7494.08,7494.09,8850,242,2236,
2011-10-25_10:10,7493.32,7493.54,7492.68,7493.54,10328,275,2543,
2011-10-25_10:11,7493.19,7493.74,7492.77,7493.74,9374,248,2405,
2011-10-25_10:12,7495.27,7495.39,7493.70,7494.14,10391,275,2648,
2011-10-25_10:13,7493.29,7494.19,7493.29,7493.87,9944,254,2290,
2011-10-25_10:14,7495.71,7495.96,7495.03,7495.18,11667,303,2665,
2011-10-25_10:15,7495.80,7497.06,7495.18,7495.18,10266,294,2876,
2011-10-25_10:16,7495.16,7496.50,7495.04,7496.50,14322,543,3994,
2011-10-25_10:17,7496.55,7499.48,7496.55,7499.48,12422,411,3720,
2011-10-25_10:18,7500.02,7501.81,7500.02,7501.33,14690,508,4102,
2011-10-25_10:19,7501.89,7502.77,7500.00,7502.42,12523,368,3349,
2011-10-25_10:20,7499.75,7501.73,7499.75,7499.77,9591,301,2744,
2011-10-25_10:21,7499.72,7499.81,7497.99,7498.88,11111,295,2820,
2011-10-25_10:22,7501.07,7501.07,7499.28,7499.90,10290,321,2898,
2011-10-25_10:23,7501.34,7502.81,7500.97,7502.81,10819,322,2983,
2011-10-25_10:24,7502.45,7504.92,7502.45,7504.66,12030,311,2740,
2011-10-25_10:25,7503.39,7504.40,7503.17,7504.40,10108,336,2843,
2011-10-25_10:26,7504.00,7505.15,7504.00,7505.15,9928,346,2860,
2011-10-25_10:27,7502.41,7502.41,7499.85,7499.85,9707,315,2616,
2011-10-25_10:28,7499.60,7500.49,7497.91,7497.91,11711,352,2915,
2011-10-25_10:29,7497.78,7497.78,7495.49,7495.49,11384,368,2994,
2011-10-25_10:30,7495.54,7496.07,7493.26,7493.26,10890,325,2597,
2011-10-25_10:31,7493.86,7494.28,7493.24,7493.24,11897,290,2722,
2011-10-25_10:32,7490.80,7490.90,7489.24,7490.79,11897,337,3030,
2011-10-25_10:33,7488.26,7488.26,7486.84,7487.06,12723,362,3368,
2011-10-25_10:34,7488.16,7488.16,7484.33,7484.33,11380,397,3388,
2011-10-25_10:35,7484.35,7484.35,7482.45,7482.45,12373,435,3391,
2011-10-25_10:36,7483.46,7483.46,7482.27,7483.20,12387,365,3186,
2011-10-25_10:37,7481.77,7482.42,7481.55,7482.42,11890,328,3019,
2011-10-25_10:38,7482.69,7483.41,7482.31,7483.41,9904,350,2622,
2011-10-25_10:39,7484.80,7484.80,7482.16,7482.63,9773,315,2472,
2011-10-25_10:40,7483.17,7483.82,7482.84,7483.13,9878,247,2205,
2011-10-25_10:41,7484.03,7484.03,7482.64,7483.19,8380,195,2015,
2011-10-25_10:42,7483.79,7484.11,7482.20,7484.07,7812,209,2030,
2011-10-25_10:43,7482.50,7483.63,7482.27,7482.33,7690,192,1824,
2011-10-25_10:44,7483.56,7483.56,7481.26,7481.26,6530,212,1876,
2011-10-25_10:45,7480.41,7481.03,7479.21,7479.21,7727,183,1815,
2011-10-25_10:46,7478.03,7478.03,7474.88,7474.88,11882,319,2730,
2011-10-25_10:47,7474.38,7474.82,7473.41,7473.41,11183,311,2948,
2011-10-25_10:48,7472.84,7472.84,7470.30,7470.84,14305,427,3463,
2011-10-25_10:49,7469.82,7469.82,7468.69,7468.69,11832,443,3370,
2011-10-25_10:50,7469.43,7469.43,7468.57,7468.57,12483,372,3288,
2011-10-25_10:51,7468.53,7472.54,7468.53,7471.52,11326,336,3023,
2011-10-25_10:52,7470.44,7472.45,7470.42,7472.45,10935,286,2658,
2011-10-25_10:53,7474.08,7475.03,7473.29,7475.03,10172,310,2470,
2011-10-25_10:54,7475.40,7478.05,7475.40,7477.89,9653,278,2241,
2011-10-25_10:55,7477.52,7478.81,7477.04,7478.81,7444,226,2076,
2011-10-25_10:56,7478.26,7481.11,7478.26,7481.11,8222,231,1986,
2011-10-25_10:57,7479.56,7479.91,7479.56,7479.91,5720,207,1663,
2011-10-25_10:58,7477.55,7479.95,7477.55,7479.54,7332,212,1772,
2011-10-25_10:59,7479.30,7479.38,7478.53,7478.82,7925,203,1761,
2011-10-25_11:00,7478.48,7478.89,7477.81,7477.83,7341,226,1820,
2011-10-25_11:01,7478.68,7478.68,7477.02,7477.02,8257,233,2050,
2011-10-25_11:02,7478.01,7478.01,7477.17,7477.17,6429,194,1695,
2011-10-25_11:03,7479.01,7479.01,7476.55,7476.55,8281,212,1866,
2011-10-25_11:04,7477.86,7477.86,7474.25,7474.51,6537,168,1681,
2011-10-25_11:05,7474.82,7478.47,7474.82,7478.47,10450,218,2002,
2011-10-25_11:06,7476.87,7476.87,7476.34,7476.46,8991,227,1984,
2011-10-25_11:07,7476.75,7480.81,7476.75,7478.23,8242,182,1926,
2011-10-25_11:08,7478.65,7478.68,7478.38,7478.38,6528,170,1691,
2011-10-25_11:09,7479.36,7480.15,7479.36,7479.38,5734,147,1530,
2011-10-25_11:10,7477.56,7479.05,7477.21,7477.31,4966,144,1471,
2011-10-25_11:11,7478.44,7478.84,7478.04,7478.84,5207,136,1392,
2011-10-25_11:12,7479.99,7479.99,7478.36,7478.36,4178,135,1381,
2011-10-25_11:13,7478.85,7479.49,7478.47,7479.49,6682,155,1608,
2011-10-25_11:14,7478.70,7479.09,7477.71,7477.71,5326,168,1458,
2011-10-25_11:15,7478.99,7480.71,7478.78,7478.85,6255,155,1558,
2011-10-25_11:16,7480.09,7480.09,7479.03,7479.03,5632,165,1494,
2011-10-25_11:17,7480.33,7481.02,7479.56,7481.02,5804,174,1619,
2011-10-25_11:18,7482.49,7482.90,7482.12,7482.90,6630,190,1640,
2011-10-25_11:19,7483.50,7484.02,7481.94,7484.02,6698,177,1631,
2011-10-25_11:20,7484.15,7484.15,7482.98,7483.76,8130,305,1915,
2011-10-25_11:21,7483.25,7484.60,7483.25,7484.60,7899,343,2209,
2011-10-25_11:22,7485.87,7485.87,7483.71,7483.71,8950,326,1897,
2011-10-25_11:23,7484.86,7484.86,7483.89,7483.89,9829,358,2188,
2011-10-25_11:24,7484.18,7484.47,7484.03,7484.37,7246,321,1964,
2011-10-25_11:25,7484.60,7484.60,7483.89,7484.11,6521,240,1645,
2011-10-25_11:26,7484.94,7484.94,7483.13,7483.32,6279,222,1697,
2011-10-25_11:27,7482.84,7482.84,7481.25,7482.05,5594,189,1562,
2011-10-25_11:28,7481.03,7481.96,7479.98,7481.49,5144,183,1435,
2011-10-25_11:29,7480.51,7480.98,7479.59,7480.98,5823,216,1688,
2011-10-25_11:30,7481.78,7482.26,7481.67,7481.67,6560,246,1739,
2011-10-25_11:31,7481.94,7482.86,7481.94,7482.72,6065,196,1540,
2011-10-25_11:32,7483.39,7485.04,7483.39,7483.69,8313,317,2170,
2011-10-25_11:33,7483.61,7483.67,7482.89,7482.89,6032,213,1636,
2011-10-25_11:34,7485.75,7485.75,7483.86,7483.86,6004,163,1654,
2011-10-25_11:35,7482.76,7484.20,7482.76,7484.20,5386,149,1584,
2011-10-25_11:36,7485.87,7485.87,7484.70,7484.70,4144,179,1457,
2011-10-25_11:37,7486.66,7486.66,7483.17,7483.17,5033,160,1366,
2011-10-25_11:38,7484.10,7485.65,7484.10,7485.36,5539,215,1726,
2011-10-25_11:39,7486.80,7487.30,7486.64,7486.64,6908,211,1614,
2011-10-25_11:40,7486.31,7486.65,7486.30,7486.65,6104,199,1649,
2011-10-25_11:41,7486.92,7489.91,7486.92,7489.91,6623,183,1502,
2011-10-25_11:42,7487.74,7490.85,7487.74,7490.59,5986,166,1520,
2011-10-25_11:43,7490.66,7490.66,7488.34,7489.07,4720,144,1412,
2011-10-25_11:44,7488.93,7490.12,7488.93,7489.74,6965,208,1560,
2011-10-25_11:45,7489.48,7490.67,7489.48,7490.67,6011,181,1559,
2011-10-25_11:46,7489.01,7489.49,7489.01,7489.49,4710,164,1479,
2011-10-25_11:47,7491.80,7491.80,7489.86,7489.89,5525,164,1456,
2011-10-25_11:48,7489.79,7489.79,7489.11,7489.41,5286,183,1537,
2011-10-25_11:49,7490.30,7490.83,7489.78,7490.78,5455,148,1495,
2011-10-25_11:50,7489.88,7489.88,7488.09,7488.33,5072,164,1500,
2011-10-25_11:51,7489.40,7490.36,7489.40,7490.36,6575,189,1767,
2011-10-25_11:52,7489.36,7491.10,7489.36,7490.66,6458,186,1570,
2011-10-25_11:53,7491.19,7491.82,7489.43,7489.43,6410,208,1774,
2011-10-25_11:54,7491.54,7493.54,7491.54,7493.34,7522,235,1894,
2011-10-25_11:55,7493.53,7494.18,7492.67,7492.80,7413,224,1762,
2011-10-25_11:56,7492.54,7492.54,7490.69,7491.39,7727,244,1902,
2011-10-25_11:57,7491.93,7491.93,7490.79,7490.84,5519,205,1605,
2011-10-25_11:58,7491.76,7491.76,7488.60,7489.64,6097,223,1787,
2011-10-25_11:59,7491.39,7491.39,7489.09,7489.09,4808,167,1470,
2011-10-25_12:00,7489.40,7490.83,7489.40,7490.00,4639,167,1440,
2011-10-25_12:01,7489.62,7490.12,7489.00,7489.96,5738,156,1415,
2011-10-25_12:02,7490.27,7490.88,7489.09,7489.09,5535,179,1620,
2011-10-25_12:03,7490.63,7490.63,7489.62,7490.32,5382,143,1438,
2011-10-25_12:04,7490.98,7490.98,7489.53,7490.22,5637,143,1530,
2011-10-25_12:05,7491.01,7493.16,7491.01,7493.16,6758,260,1981,
2011-10-25_12:06,7491.92,7494.88,7491.92,7494.77,9380,375,2312,
2011-10-25_12:07,7494.49,7495.60,7494.49,7495.60,11804,445,3015,
2011-10-25_12:08,7496.75,7497.41,7496.75,7497.19,8135,373,2718,
2011-10-25_12:09,7497.79,7497.79,7495.68,7495.68,8953,300,2101,
2011-10-25_12:10,7497.19,7498.05,7496.67,7496.67,7607,241,1936,
2011-10-25_12:11,7495.61,7495.61,7495.05,7495.05,6687,220,1868,
2011-10-25_12:12,7496.43,7496.96,7494.60,7494.60,6661,226,1870,
2011-10-25_12:13,7495.20,7496.20,7493.48,7496.15,5994,234,1691,
2011-10-25_12:14,7496.53,7496.53,7492.89,7492.89,6071,185,1642,
2011-10-25_12:15,7493.81,7493.81,7491.74,7493.55,5863,204,1774,
2011-10-25_12:16,7490.43,7493.09,7490.43,7492.93,5268,154,1513,
2011-10-25_12:17,7491.05,7492.97,7491.05,7492.85,5549,159,1570,
2011-10-25_12:18,7492.72,7492.72,7491.52,7492.33,6681,185,1773,
2011-10-25_12:19,7490.85,7492.67,7490.85,7491.29,5499,160,1701,
2011-10-25_12:20,7490.68,7490.68,7489.32,7489.32,6431,192,1875,
2011-10-25_12:21,7490.73,7491.03,7490.73,7490.86,6663,219,1958,
2011-10-25_12:22,7491.36,7491.64,7490.48,7491.64,6955,204,1944,
2011-10-25_12:23,7490.08,7491.57,7490.08,7491.51,7558,216,1924,
2011-10-25_12:24,7489.13,7491.52,7489.13,7490.60,7144,218,2003,
2011-10-25_12:25,7490.34,7491.64,7489.87,7491.64,7687,313,2159,
2011-10-25_12:26,7490.80,7492.30,7490.80,7491.48,7657,276,2213,
2011-10-25_12:27,7492.35,7492.89,7492.20,7492.43,6314,217,2032,
2011-10-25_12:28,7492.89,7493.81,7492.89,7493.25,8333,317,2437,
2011-10-25_12:29,7494.25,7495.55,7493.81,7494.41,6651,208,2049,
2011-10-25_12:30,7494.91,7494.91,7494.04,7494.42,6909,219,2032,
2011-10-25_12:31,7495.30,7498.46,7495.30,7497.78,6755,219,1853,
2011-10-25_12:32,7498.14,7498.48,7496.95,7496.95,7312,236,2011,
2011-10-25_12:33,7499.59,7499.80,7497.31,7497.65,8196,233,2075,
2011-10-25_12:34,7500.47,7500.73,7499.72,7500.73,5800,195,1905,
2011-10-25_12:35,7501.50,7501.50,7499.42,7500.15,8309,252,2106,
2011-10-25_12:36,7500.79,7500.79,7499.26,7499.32,8479,236,2443,
2011-10-25_12:37,7501.90,7501.90,7498.67,7498.67,8775,271,2314,
2011-10-25_12:38,7500.22,7500.99,7500.22,7500.75,9711,284,2502,
2011-10-25_12:39,7497.57,7501.20,7497.57,7499.18,11079,281,2717,
2011-10-25_12:40,7499.42,7499.42,7497.76,7498.87,9428,255,2478,
2011-10-25_12:41,7499.06,7499.06,7497.11,7497.50,9097,252,2353,
2011-10-25_12:42,7497.94,7499.21,7497.94,7498.91,9375,271,2528,
2011-10-25_12:43,7498.28,7498.28,7497.21,7497.53,8636,269,2486,
2011-10-25_12:44,7497.70,7498.63,7497.04,7498.02,10983,274,2509,
2011-10-25_12:45,7497.39,7499.53,7497.39,7499.00,10789,328,2707,
2011-10-25_12:46,7500.52,7501.25,7499.94,7501.25,13244,298,2801,
2011-10-25_12:47,7501.49,7501.65,7500.80,7501.65,12857,294,2583,
2011-10-25_12:48,7502.33,7502.33,7500.77,7500.77,11455,263,2491,
2011-10-25_12:49,7500.22,7500.68,7498.75,7498.80,9856,266,2466,
2011-10-25_12:50,7499.91,7500.55,7498.56,7498.67,9250,243,2324,
2011-10-25_12:51,7498.83,7500.26,7498.56,7498.56,9816,325,2673,
2011-10-25_12:52,7498.20,7498.20,7496.54,7496.54,8697,255,2334,
2011-10-25_12:53,7497.45,7497.45,7497.00,7497.00,9075,244,2427,
2011-10-25_12:54,7497.49,7497.49,7495.35,7495.58,8943,268,2473,
2011-10-25_12:55,7495.20,7495.98,7495.08,7495.98,8187,244,2418,
2011-10-25_12:56,7496.80,7496.80,7494.74,7494.95,7205,232,2164,
2011-10-25_12:57,7496.06,7496.06,7495.41,7495.99,7871,218,2193,
2011-10-25_12:58,7495.73,7496.40,7495.22,7496.38,7871,248,2341,
2011-10-25_12:59,7494.90,7496.12,7494.90,7496.12,9594,299,2340,
2011-10-25_13:00,7497.07,7497.07,7496.24,7496.24,7036,198,2056,
2011-10-25_13:01,7498.41,7498.41,7496.63,7496.65,10122,310,2601,
2011-10-25_13:02,7498.42,7498.42,7496.52,7496.92,10899,263,2402,
2011-10-25_13:03,7497.68,7497.68,7495.18,7495.18,9760,261,2499,
2011-10-25_13:04,7496.59,7496.59,7495.10,7495.72,10246,322,2517,
2011-10-25_13:05,7495.06,7495.06,7493.60,7494.65,9460,286,2662,
2011-10-25_13:06,7496.48,7496.48,7493.81,7493.99,10616,288,2597,
2011-10-25_13:07,7493.56,7493.56,7492.91,7492.91,10223,327,2762,
2011-10-25_13:08,7492.11,7492.78,7492.05,7492.05,12060,390,3048,
2011-10-25_13:09,7491.76,7492.57,7490.40,7490.40,11976,286,2842,
2011-10-25_13:10,7491.02,7491.57,7490.83,7490.96,10400,311,2884,
2011-10-25_13:11,7490.62,7490.62,7488.33,7489.98,11771,331,3142,
2011-10-25_13:12,7487.78,7488.89,7487.78,7487.92,11452,289,2768,
2011-10-25_13:13,7487.47,7487.56,7484.83,7484.83,14714,423,3713,
2011-10-25_13:14,7485.88,7487.08,7483.88,7483.88,14647,429,3756,
2011-10-25_13:15,7483.84,7486.64,7483.84,7485.85,11254,340,3372,
2011-10-25_13:16,7484.60,7484.60,7484.26,7484.26,13734,360,3405,
2011-10-25_13:17,7483.24,7484.01,7483.24,7484.01,12829,379,3361,
2011-10-25_13:18,7483.18,7484.44,7483.18,7483.39,13018,380,3266,
2011-10-25_13:19,7483.74,7484.95,7483.74,7484.87,13801,432,3430,
2011-10-25_13:20,7485.71,7487.73,7485.71,7487.73,11919,408,3427,
2011-10-25_13:21,7488.46,7489.09,7488.46,7489.00,15193,477,3948,
2011-10-25_13:22,7488.60,7489.75,7488.60,7489.75,14745,479,3899,
2011-10-25_13:23,7489.10,7492.05,7489.10,7492.00,16629,510,4274,
2011-10-25_13:24,7491.18,7494.18,7491.18,7493.39,18553,583,5011,
2011-10-25_13:25,7494.23,7494.23,7487.20,7487.20,19063,571,4732,
2011-10-25_13:26,7487.17,7487.17,7487.17,7487.17,0,0,0,
2011-10-25_13:27,7487.17,7487.17,7487.17,7487.17,0,0,0,
2011-10-25_13:28,7487.17,7487.17,7487.17,7487.17,0,0,0,
2011-10-25_13:29,7487.17,7487.17,7487.17,7487.17,0,0,0,
2011-10-25_13:30,7487.17,7491.21,7487.17,7491.21,138402,5679,32279,
2011-10-26_09:01,7437.77,7437.77,7428.13,7428.13,52516,2084,16712,
2011-10-26_09:02,7425.99,7427.97,7425.99,7427.97,21348,823,6869,
2011-10-26_09:03,7428.26,7428.31,7427.90,7427.90,24040,863,6676,
2011-10-26_09:04,7430.25,7433.63,7430.25,7433.04,22998,849,6399,
2011-10-26_09:05,7434.38,7434.77,7434.38,7434.51,24322,703,5818,
2011-10-26_09:06,7434.50,7436.50,7434.50,7434.68,24224,657,5772,
2011-10-26_09:07,7436.75,7436.75,7435.88,7436.68,23203,569,5178,
2011-10-26_09:08,7436.58,7437.84,7436.58,7437.84,20999,603,5100,
2011-10-26_09:09,7439.04,7449.22,7439.04,7449.22,26706,688,5403,
2011-10-26_09:10,7449.29,7451.27,7449.29,7449.46,22617,552,5258,
2011-10-26_09:11,7449.90,7449.90,7448.57,7449.07,20152,496,4880,
2011-10-26_09:12,7448.97,7448.97,7446.81,7446.81,20362,486,4569,
2011-10-26_09:13,7446.59,7446.99,7446.32,7446.99,18345,495,4621,
2011-10-26_09:14,7446.24,7448.31,7445.36,7448.31,17592,423,4010,
2011-10-26_09:15,7445.65,7445.67,7445.55,7445.55,17220,407,4175,
2011-10-26_09:16,7445.88,7446.86,7445.88,7446.24,15256,435,3992,
2011-10-26_09:17,7445.03,7447.25,7445.03,7446.32,13746,329,3468,
2011-10-26_09:18,7447.13,7447.13,7446.04,7446.44,14741,406,3641,
2011-10-26_09:19,7447.11,7448.01,7447.11,7447.72,13959,351,3331,
2011-10-26_09:20,7448.90,7449.54,7447.98,7449.54,13950,344,3524,
2011-10-26_09:21,7452.64,7455.38,7452.64,7455.38,16176,480,4264,
2011-10-26_09:22,7456.07,7458.75,7456.07,7458.75,18905,575,4953,
2011-10-26_09:23,7461.26,7461.68,7460.54,7461.68,22220,586,5191,
2011-10-26_09:24,7464.06,7466.43,7464.06,7466.43,19133,596,5094,
2011-10-26_09:25,7466.86,7468.46,7466.86,7468.18,15098,442,4330,
2011-10-26_09:26,7467.17,7468.18,7467.17,7467.19,16183,450,4267,
2011-10-26_09:27,7465.60,7465.60,7460.22,7460.22,19880,596,4721,
2011-10-26_09:28,7460.45,7460.45,7457.27,7457.27,16553,514,4024,
2011-10-26_09:29,7454.97,7456.38,7454.73,7454.73,15088,407,3597,
2011-10-26_09:30,7455.87,7455.87,7455.17,7455.17,12991,366,3083,
2011-10-26_09:31,7455.09,7455.39,7454.87,7454.87,11698,316,3096,
2011-10-26_09:32,7454.30,7454.30,7453.74,7454.02,11894,272,3008,
2011-10-26_09:33,7454.47,7454.47,7453.90,7453.90,9713,242,2665,
2011-10-26_09:34,7453.42,7453.42,7452.01,7452.01,10398,266,2891,
2011-10-26_09:35,7451.77,7451.77,7451.40,7451.62,10772,282,2977,
2011-10-26_09:36,7450.68,7450.68,7450.00,7450.00,11732,261,2732,
2011-10-26_09:37,7449.17,7449.79,7449.17,7449.79,11197,273,2833,
2011-10-26_09:38,7449.75,7455.01,7449.75,7452.20,14224,352,3055,
2011-10-26_09:39,7451.00,7455.61,7451.00,7454.15,10127,277,2651,
2011-10-26_09:40,7453.90,7455.93,7453.90,7455.37,9926,275,2802,
2011-10-26_09:41,7455.94,7456.41,7455.94,7456.41,8663,247,2636,
2011-10-26_09:42,7456.95,7456.95,7456.61,7456.92,8048,208,2255,
2011-10-26_09:43,7456.60,7456.77,7455.97,7455.97,8621,222,2177,
2011-10-26_09:44,7456.55,7457.14,7456.55,7457.08,9774,237,2351,
2011-10-26_09:45,7456.17,7457.05,7456.17,7457.05,8925,245,2254,
2011-10-26_09:46,7457.36,7457.51,7456.26,7456.26,9263,227,2207,
2011-10-26_09:47,7457.71,7457.71,7456.19,7456.19,7456,189,2030,
2011-10-26_09:48,7456.77,7457.01,7456.42,7456.61,8246,224,2207,
2011-10-26_09:49,7456.75,7457.26,7456.30,7456.85,7678,187,1914,
2011-10-26_09:50,7455.76,7457.89,7455.76,7457.89,8007,202,1979,
2011-10-26_09:51,7455.93,7457.89,7455.93,7457.09,8735,203,1970,
2011-10-26_09:52,7456.72,7457.01,7456.02,7457.01,10343,235,2257,
2011-10-26_09:53,7461.20,7461.20,7458.52,7458.98,10068,264,2388,
2011-10-26_09:54,7459.81,7460.25,7459.27,7460.25,9991,267,2549,
2011-10-26_09:55,7462.27,7463.92,7462.27,7463.92,10502,289,2549,
2011-10-26_09:56,7463.94,7465.57,7463.94,7465.57,12025,361,3110,
2011-10-26_09:57,7466.37,7466.37,7465.27,7465.27,12330,380,3233,
2011-10-26_09:58,7467.75,7470.91,7467.54,7470.91,17559,675,4583,
2011-10-26_09:59,7472.02,7473.28,7471.98,7471.98,12754,419,3660,
2011-10-26_10:00,7473.61,7473.61,7473.22,7473.47,14097,404,3612,
2011-10-26_10:01,7474.54,7475.51,7474.54,7474.81,14108,333,3279,
2011-10-26_10:02,7474.39,7475.62,7474.39,7475.32,11716,329,3017,
2011-10-26_10:03,7476.44,7476.44,7476.20,7476.20,10227,299,2792,
2011-10-26_10:04,7476.32,7478.58,7476.32,7478.02,11251,331,2902,
2011-10-26_10:05,7477.09,7477.74,7476.88,7477.24,12639,322,2940,
2011-10-26_10:06,7475.69,7476.17,7475.41,7476.17,9568,280,2802,
2011-10-26_10:07,7475.22,7476.07,7474.94,7474.94,9099,250,2538,
2011-10-26_10:08,7475.67,7475.68,7475.21,7475.21,8917,222,2230,
2011-10-26_10:09,7475.85,7477.84,7475.85,7477.67,10333,240,2357,
2011-10-26_10:10,7475.96,7477.80,7475.96,7477.33,12507,332,2997,
2011-10-26_10:11,7477.91,7482.76,7477.91,7482.76,12376,398,3081,
2011-10-26_10:12,7482.18,7486.43,7482.18,7486.43,14642,422,3688,
2011-10-26_10:13,7487.02,7489.32,7487.02,7488.30,14161,475,3869,
2011-10-26_10:14,7489.00,7490.29,7488.39,7490.29,15399,595,4531,
2011-10-26_10:15,7489.75,7490.56,7489.75,7490.48,14612,515,4037,
2011-10-26_10:16,7491.82,7492.48,7491.82,7492.28,12745,424,3608,
2011-10-26_10:17,7491.06,7491.06,7489.99,7490.01,14193,408,3587,
2011-10-26_10:18,7490.83,7490.83,7488.83,7488.83,11514,367,3133,
2011-10-26_10:19,7489.72,7489.72,7488.00,7488.00,12412,349,3112,
2011-10-26_10:20,7487.37,7487.43,7486.51,7486.51,8573,251,2329,
2011-10-26_10:21,7487.10,7487.10,7486.39,7486.39,8377,206,2266,
2011-10-26_10:22,7486.42,7486.42,7484.77,7484.77,8799,255,2347,
2011-10-26_10:23,7484.34,7484.34,7483.18,7483.33,8499,237,2348,
2011-10-26_10:24,7482.77,7482.86,7482.77,7482.81,8422,219,2191,
2011-10-26_10:25,7481.99,7482.05,7481.00,7481.00,8853,208,2139,
2011-10-26_10:26,7481.64,7481.85,7481.30,7481.85,9401,224,2132,
2011-10-26_10:27,7482.15,7482.64,7481.57,7482.64,6585,158,1761,
2011-10-26_10:28,7483.05,7483.47,7482.21,7482.21,7535,191,1907,
2011-10-26_10:29,7486.35,7486.35,7483.67,7483.79,8903,217,2204,
2011-10-26_10:30,7484.66,7484.66,7484.05,7484.05,9247,215,2139,
2011-10-26_10:31,7483.42,7485.75,7483.42,7485.29,8281,219,2252,
2011-10-26_10:32,7485.34,7485.74,7485.25,7485.74,6740,169,1885,
2011-10-26_10:33,7485.92,7486.35,7485.57,7485.57,7089,144,1718,
2011-10-26_10:34,7486.11,7486.11,7484.68,7484.68,9680,238,2325,
2011-10-26_10:35,7485.22,7486.59,7485.22,7485.42,7396,208,2064,
2011-10-26_10:36,7484.80,7485.41,7484.80,7485.04,7051,191,1912,
2011-10-26_10:37,7485.03,7485.69,7484.71,7484.71,5644,154,1432,
2011-10-26_10:38,7483.29,7484.53,7483.29,7484.41,6840,155,1835,
2011-10-26_10:39,7483.91,7483.91,7483.33,7483.33,5958,152,1622,
2011-10-26_10:40,7483.58,7483.58,7483.07,7483.42,7467,200,1793,
2011-10-26_10:41,7483.31,7484.04,7483.31,7484.04,7203,174,1906,
2011-10-26_10:42,7483.92,7483.92,7482.42,7482.42,6584,166,1639,
2011-10-26_10:43,7482.87,7483.08,7482.69,7482.76,6744,175,1644,
2011-10-26_10:44,7482.43,7482.50,7481.99,7482.05,6693,182,1930,
2011-10-26_10:45,7480.99,7481.85,7480.99,7481.85,6825,192,2055,
2011-10-26_10:46,7481.01,7481.26,7480.42,7481.09,6647,171,1946,
2011-10-26_10:47,7480.22,7481.97,7480.22,7480.92,6837,172,1841,
2011-10-26_10:48,7479.96,7480.49,7479.44,7479.56,7190,233,1932,
2011-10-26_10:49,7479.52,7479.52,7477.17,7477.17,8128,206,2041,
2011-10-26_10:50,7476.61,7476.81,7476.03,7476.03,7705,272,2244,
2011-10-26_10:51,7474.83,7475.39,7474.19,7474.19,9596,285,2563,
2011-10-26_10:52,7474.32,7474.87,7474.32,7474.55,9168,254,2285,
2011-10-26_10:53,7473.41,7473.41,7472.71,7472.71,8739,209,2100,
2011-10-26_10:54,7472.64,7472.64,7471.65,7472.08,6666,217,2034,
2011-10-26_10:55,7471.48,7471.48,7471.12,7471.46,8012,243,2142,
2011-10-26_10:56,7470.61,7471.46,7470.19,7470.19,7428,224,2021,
2011-10-26_10:57,7470.92,7473.55,7470.92,7473.21,7816,212,1747,
2011-10-26_10:58,7472.07,7473.11,7471.42,7471.42,6457,188,1756,
2011-10-26_10:59,7472.27,7475.34,7471.73,7475.34,6132,180,1605,
2011-10-26_11:00,7473.96,7474.19,7473.57,7473.57,5061,165,1429,
2011-10-26_11:01,7472.85,7472.98,7472.01,7472.98,5928,160,1540,
2011-10-26_11:02,7472.64,7472.88,7471.60,7471.60,4756,135,1295,
2011-10-26_11:03,7472.63,7473.94,7472.63,7473.94,4313,109,1219,
2011-10-26_11:04,7473.07,7473.07,7472.04,7472.23,4945,126,1202,
2011-10-26_11:05,7472.69,7473.07,7471.68,7471.68,5082,121,1322,
2011-10-26_11:06,7471.46,7473.49,7471.46,7473.49,5120,147,1405,
2011-10-26_11:07,7472.07,7472.07,7471.67,7471.67,5374,126,1374,
2011-10-26_11:08,7471.76,7471.76,7470.92,7470.93,3466,122,1139,
2011-10-26_11:09,7470.95,7471.44,7470.30,7470.30,4794,126,1335,
2011-10-26_11:10,7470.72,7470.94,7469.79,7470.04,5582,152,1490,
2011-10-26_11:11,7469.82,7469.82,7469.31,7469.81,4882,125,1439,
2011-10-26_11:12,7469.02,7470.61,7469.02,7470.14,5841,168,1431,
2011-10-26_11:13,7470.14,7472.80,7470.14,7472.80,6241,171,1584,
2011-10-26_11:14,7470.39,7473.30,7470.39,7471.04,6456,220,1492,
2011-10-26_11:15,7473.29,7473.29,7471.46,7471.87,4652,168,1320,
2011-10-26_11:16,7472.07,7472.73,7472.07,7472.49,5148,164,1317,
2011-10-26_11:17,7472.19,7472.49,7472.19,7472.49,3529,108,1097,
2011-10-26_11:18,7471.91,7472.80,7471.91,7472.79,4423,154,1255,
2011-10-26_11:19,7472.05,7472.72,7472.05,7472.61,5539,172,1269,
2011-10-26_11:20,7472.39,7473.06,7471.76,7472.88,5943,207,1403,
2011-10-26_11:21,7472.30,7474.11,7472.30,7474.11,5018,161,1363,
2011-10-26_11:22,7472.26,7472.48,7472.26,7472.48,4509,151,1234,
2011-10-26_11:23,7472.70,7472.72,7471.92,7472.37,6966,202,1592,
2011-10-26_11:24,7471.50,7471.50,7470.32,7470.78,7398,197,1702,
2011-10-26_11:25,7470.21,7470.21,7469.52,7469.52,5430,168,1632,
2011-10-26_11:26,7469.37,7469.61,7468.49,7468.49,5530,147,1609,
2011-10-26_11:27,7468.20,7468.44,7467.82,7468.44,5328,143,1388,
2011-10-26_11:28,7467.86,7468.27,7467.48,7467.48,6286,191,1772,
2011-10-26_11:29,7466.76,7466.76,7464.96,7464.96,6435,177,1647,
2011-10-26_11:30,7465.24,7466.21,7465.17,7465.17,6599,153,1537,
2011-10-26_11:31,7465.73,7466.12,7465.45,7465.92,6981,187,1734,
2011-10-26_11:32,7465.60,7465.60,7464.85,7465.19,4541,123,1302,
2011-10-26_11:33,7464.26,7464.26,7463.66,7464.12,5136,127,1358,
2011-10-26_11:34,7464.97,7464.97,7463.20,7463.20,5214,143,1525,
2011-10-26_11:35,7463.55,7464.52,7463.22,7463.45,6521,156,1498,
2011-10-26_11:36,7463.39,7463.39,7462.50,7462.58,5228,171,1618,
2011-10-26_11:37,7462.42,7463.20,7462.10,7462.10,6122,213,1734,
2011-10-26_11:38,7462.37,7462.58,7461.97,7462.19,5399,167,1518,
2011-10-26_11:39,7462.67,7463.08,7462.16,7462.24,5455,180,1369,
2011-10-26_11:40,7462.78,7463.90,7462.78,7463.77,4390,127,1237,
2011-10-26_11:41,7463.25,7463.60,7463.25,7463.60,4856,150,1411,
2011-10-26_11:42,7463.58,7464.48,7463.58,7464.48,4999,142,1462,
2011-10-26_11:43,7464.37,7464.82,7464.37,7464.82,4331,116,1207,
2011-10-26_11:44,7464.60,7464.79,7464.19,7464.19,4026,125,1260,
2011-10-26_11:45,7464.56,7465.46,7464.56,7465.31,5833,187,1586,
2011-10-26_11:46,7466.27,7466.27,7465.47,7465.47,7029,179,1675,
2011-10-26_11:47,7465.47,7466.72,7465.47,7466.72,5055,166,1385,
2011-10-26_11:48,7466.35,7467.26,7466.35,7467.26,6143,197,1730,
2011-10-26_11:49,7468.06,7470.01,7468.06,7469.26,6232,176,1692,
2011-10-26_11:50,7469.42,7470.15,7469.04,7470.15,8164,361,1995,
2011-10-26_11:51,7472.51,7474.44,7472.51,7474.44,12307,569,2157,
2011-10-26_11:52,7473.66,7475.27,7473.66,7475.16,11278,435,2720,
2011-10-26_11:53,7474.16,7475.47,7474.16,7475.47,9136,330,2419,
2011-10-26_11:54,7475.24,7477.45,7475.24,7477.11,8109,281,2241,
2011-10-26_11:55,7476.36,7477.94,7476.36,7477.03,9424,307,2308,
2011-10-26_11:56,7477.53,7477.78,7477.38,7477.78,9229,217,1896,
2011-10-26_11:57,7476.76,7480.92,7476.76,7480.92,7768,213,2016,
2011-10-26_11:58,7479.86,7484.68,7479.86,7484.56,10314,322,2412,
2011-10-26_11:59,7482.71,7485.30,7482.71,7485.30,10374,296,2370,
2011-10-26_12:00,7485.95,7495.34,7485.95,7495.34,18654,647,4048,
2011-10-26_12:01,7499.44,7500.24,7499.44,7500.24,20128,536,4084,
2011-10-26_12:02,7501.97,7504.91,7501.97,7504.91,17155,533,3855,
2011-10-26_12:03,7509.00,7509.65,7509.00,7509.54,16754,508,3751,
2011-10-26_12:04,7508.68,7509.60,7508.68,7509.53,13006,321,3061,
2011-10-26_12:05,7509.40,7509.40,7504.48,7504.48,13404,368,2924,
2011-10-26_12:06,7505.36,7505.36,7502.28,7502.28,10406,293,2550,
2011-10-26_12:07,7502.20,7502.20,7500.22,7500.69,7162,207,2169,
2011-10-26_12:08,7502.80,7502.80,7499.96,7500.14,7342,196,1825,
2011-10-26_12:09,7503.49,7503.49,7500.66,7500.66,6389,171,1833,
2011-10-26_12:10,7503.05,7503.05,7501.37,7501.52,6811,151,1847,
2011-10-26_12:11,7501.75,7503.63,7501.75,7503.24,10279,299,2299,
2011-10-26_12:12,7506.51,7506.68,7504.38,7504.38,8029,219,2137,
2011-10-26_12:13,7506.17,7506.17,7502.52,7502.68,7252,199,1823,
2011-10-26_12:14,7502.40,7502.40,7501.15,7501.15,6027,170,1603,
2011-10-26_12:15,7506.70,7506.94,7505.35,7506.94,11452,315,2701,
2011-10-26_12:16,7506.75,7509.40,7506.75,7509.31,9100,274,2661,
2011-10-26_12:17,7512.15,7512.15,7508.59,7509.00,8065,247,2257,
2011-10-26_12:18,7508.55,7509.45,7507.81,7508.05,8359,242,2384,
2011-10-26_12:19,7509.55,7509.55,7506.05,7506.05,7558,266,2416,
2011-10-26_12:20,7508.69,7508.69,7507.87,7508.04,8575,213,2135,
2011-10-26_12:21,7506.75,7509.00,7506.75,7508.84,7177,184,2124,
2011-10-26_12:22,7509.16,7509.20,7508.75,7509.20,7303,202,2150,
2011-10-26_12:23,7510.54,7511.43,7508.90,7510.29,8358,216,2304,
2011-10-26_12:24,7509.46,7509.46,7507.48,7508.96,8008,221,2230,
2011-10-26_12:25,7509.35,7509.35,7506.49,7507.14,6790,199,2052,
2011-10-26_12:26,7506.92,7509.68,7506.92,7507.46,9029,206,2142,
2011-10-26_12:27,7508.87,7509.88,7507.69,7509.88,7870,234,2240,
2011-10-26_12:28,7509.82,7509.82,7507.57,7507.57,8065,219,2229,
2011-10-26_12:29,7509.50,7509.50,7506.88,7506.88,10586,265,2630,
2011-10-26_12:30,7507.56,7507.56,7505.36,7505.39,7045,186,2060,
2011-10-26_12:31,7505.45,7506.46,7505.45,7505.83,7306,202,2130,
2011-10-26_12:32,7506.25,7507.81,7505.78,7507.81,7030,221,1856,
2011-10-26_12:33,7506.50,7507.14,7506.08,7507.14,7073,190,1685,
2011-10-26_12:34,7506.84,7506.84,7503.31,7503.31,6176,189,1716,
2011-10-26_12:35,7504.11,7504.94,7503.30,7504.94,7048,188,1903,
2011-10-26_12:36,7504.90,7505.68,7503.19,7503.19,6185,183,1796,
2011-10-26_12:37,7502.46,7504.26,7502.46,7504.26,6310,154,1688,
2011-10-26_12:38,7505.04,7506.68,7503.85,7506.68,6323,176,1686,
2011-10-26_12:39,7505.64,7506.90,7504.65,7504.77,8166,181,2045,
2011-10-26_12:40,7503.39,7504.29,7503.39,7503.39,7357,215,2022,
2011-10-26_12:41,7503.98,7504.24,7503.67,7504.24,7579,198,1986,
2011-10-26_12:42,7504.33,7504.73,7504.33,7504.41,7973,192,1923,
2011-10-26_12:43,7503.33,7504.73,7502.17,7502.17,7361,177,1901,
2011-10-26_12:44,7501.77,7501.77,7500.85,7500.91,7268,194,1964,
2011-10-26_12:45,7502.42,7504.69,7502.42,7502.95,6636,196,1942,
2011-10-26_12:46,7504.25,7504.25,7503.43,7503.78,10185,337,2749,
2011-10-26_12:47,7503.43,7503.43,7501.52,7502.13,8621,255,2404,
2011-10-26_12:48,7501.40,7502.46,7500.83,7502.46,6809,208,2012,
2011-10-26_12:49,7502.14,7502.57,7500.92,7500.92,7185,182,1966,
2011-10-26_12:50,7500.44,7502.41,7500.44,7502.41,10310,246,2226,
2011-10-26_12:51,7502.13,7502.34,7500.93,7502.34,8001,219,2205,
2011-10-26_12:52,7504.47,7506.13,7504.47,7505.98,10519,333,2678,
2011-10-26_12:53,7505.05,7506.28,7504.65,7504.65,9714,307,2692,
2011-10-26_12:54,7505.30,7506.18,7505.07,7505.07,9115,292,2478,
2011-10-26_12:55,7505.38,7505.38,7504.89,7505.07,10465,283,2840,
2011-10-26_12:56,7507.29,7507.62,7506.64,7507.62,8929,288,2856,
2011-10-26_12:57,7507.12,7510.86,7507.12,7510.66,10500,265,2926,
2011-10-26_12:58,7511.32,7516.82,7511.32,7516.82,23647,623,5633,
2011-10-26_12:59,7521.23,7521.77,7521.23,7521.70,18896,523,4812,
2011-10-26_13:00,7523.38,7524.16,7523.38,7524.16,15665,431,3842,
2011-10-26_13:01,7524.58,7525.16,7524.58,7525.16,14758,422,3938,
2011-10-26_13:02,7524.92,7524.92,7523.23,7523.57,12881,387,3506,
2011-10-26_13:03,7524.78,7524.78,7523.29,7523.29,12034,362,3194,
2011-10-26_13:04,7524.37,7524.37,7521.64,7522.13,12011,345,3458,
2011-10-26_13:05,7521.60,7521.60,7519.38,7519.38,12144,337,3519,
2011-10-26_13:06,7521.08,7523.55,7521.08,7523.48,11271,319,3609,
2011-10-26_13:07,7523.00,7524.22,7523.00,7524.06,14617,343,3743,
2011-10-26_13:08,7526.18,7526.98,7525.19,7526.84,14025,369,3717,
2011-10-26_13:09,7524.20,7526.02,7524.20,7526.02,16562,397,3980,
2011-10-26_13:10,7525.28,7531.54,7525.28,7531.54,18073,485,4451,
2011-10-26_13:11,7531.97,7536.85,7531.97,7536.85,21758,571,5866,
2011-10-26_13:12,7538.31,7538.31,7536.21,7536.21,19423,543,5162,
2011-10-26_13:13,7536.70,7541.03,7536.70,7541.03,23891,748,6246,
2011-10-26_13:14,7543.54,7546.07,7543.54,7546.07,27178,789,6918,
2011-10-26_13:15,7546.14,7548.51,7545.66,7545.66,22769,657,6455,
2011-10-26_13:16,7546.28,7546.80,7544.60,7544.60,18697,491,5310,
2011-10-26_13:17,7543.13,7543.13,7541.06,7541.06,22059,524,4892,
2011-10-26_13:18,7540.50,7540.50,7538.86,7539.45,17827,462,4319,
2011-10-26_13:19,7539.35,7539.35,7535.48,7535.48,16249,431,4143,
2011-10-26_13:20,7537.04,7537.70,7535.30,7536.96,15984,518,4464,
2011-10-26_13:21,7537.79,7537.79,7535.23,7535.23,19316,516,4401,
2011-10-26_13:22,7537.06,7537.13,7534.65,7534.65,16216,493,4572,
2011-10-26_13:23,7533.66,7535.18,7533.66,7533.77,17180,550,4701,
2011-10-26_13:24,7533.63,7536.90,7533.63,7534.46,21534,563,5052,
2011-10-26_13:25,7531.93,7532.29,7531.03,7532.29,19757,516,4946,
2011-10-26_13:26,7532.29,7532.29,7532.29,7532.29,0,0,0,
2011-10-26_13:27,7532.29,7532.29,7532.29,7532.29,0,0,0,
2011-10-26_13:28,7532.29,7532.29,7532.29,7532.29,0,0,0,
2011-10-26_13:29,7532.29,7532.29,7532.29,7532.29,0,0,0,
2011-10-26_13:30,7532.29,7535.82,7532.29,7535.82,117292,4214,31589,
2011-10-27_09:01,7548.36,7548.36,7544.11,7544.70,68143,3015,20603,
2011-10-27_09:02,7547.94,7547.94,7544.44,7545.25,25948,1256,8474,
2011-10-27_09:03,7543.97,7545.46,7543.27,7545.46,29026,1317,8585,
2011-10-27_09:04,7544.25,7546.83,7544.25,7546.83,34113,1343,8930,
2011-10-27_09:05,7545.48,7545.48,7540.75,7540.75,37136,1195,8527,
2011-10-27_09:06,7537.47,7537.47,7528.75,7528.75,39785,1062,8254,
2011-10-27_09:07,7523.60,7523.60,7520.86,7520.86,33497,889,7149,
2011-10-27_09:08,7519.41,7519.41,7512.61,7512.61,30733,867,6827,
2011-10-27_09:09,7512.03,7516.97,7512.03,7516.97,30301,783,6803,
2011-10-27_09:10,7513.26,7513.70,7512.59,7513.70,27838,752,6644,
2011-10-27_09:11,7511.99,7511.99,7510.51,7510.95,27319,732,6562,
2011-10-27_09:12,7510.23,7510.23,7507.65,7507.65,25158,701,5971,
2011-10-27_09:13,7507.08,7507.08,7505.18,7505.62,22067,574,5304,
2011-10-27_09:14,7504.96,7506.45,7504.96,7506.45,23451,530,5096,
2011-10-27_09:15,7505.77,7507.89,7505.77,7507.05,19834,551,4910,
2011-10-27_09:16,7508.13,7508.13,7506.81,7507.15,20180,629,5132,
2011-10-27_09:17,7507.89,7509.99,7507.31,7509.99,20670,609,4976,
2011-10-27_09:18,7510.20,7512.25,7510.20,7512.25,21496,687,5357,
2011-10-27_09:19,7515.01,7516.66,7515.01,7516.66,24178,626,5863,
2011-10-27_09:20,7517.98,7518.41,7516.59,7518.41,22897,623,5415,
2011-10-27_09:21,7517.75,7518.73,7517.75,7518.73,20622,537,5084,
2011-10-27_09:22,7520.86,7521.43,7520.24,7521.43,24578,647,6002,
2011-10-27_09:23,7522.71,7529.34,7522.71,7528.48,26304,665,6149,
2011-10-27_09:24,7530.69,7533.81,7530.69,7533.81,24820,651,5885,
2011-10-27_09:25,7534.92,7537.21,7534.92,7537.21,22356,576,5335,
2011-10-27_09:26,7537.17,7540.79,7537.17,7540.79,23332,621,5760,
2011-10-27_09:27,7540.45,7542.22,7540.38,7542.22,23007,612,5766,
2011-10-27_09:28,7541.25,7541.25,7539.63,7540.73,22602,677,5658,
2011-10-27_09:29,7539.24,7540.30,7539.08,7539.15,21310,675,5521,
2011-10-27_09:30,7540.32,7540.32,7537.94,7537.94,22073,586,5362,
2011-10-27_09:31,7537.90,7539.02,7537.79,7538.92,18307,496,4668,
2011-10-27_09:32,7537.18,7537.18,7536.58,7536.58,16240,480,4573,
2011-10-27_09:33,7536.95,7536.95,7535.14,7536.61,18554,516,4892,
2011-10-27_09:34,7535.82,7535.82,7534.05,7534.05,18090,469,4538,
2011-10-27_09:35,7533.10,7533.31,7532.21,7532.21,17081,444,4212,
2011-10-27_09:36,7531.36,7531.36,7529.95,7529.95,16778,427,4099,
2011-10-27_09:37,7528.85,7528.87,7526.97,7526.97,15211,417,3944,
2011-10-27_09:38,7526.21,7530.66,7526.21,7529.18,15249,438,3972,
2011-10-27_09:39,7526.99,7527.69,7526.46,7527.40,13966,418,3702,
2011-10-27_09:40,7532.11,7532.11,7528.29,7530.53,14822,445,3815,
2011-10-27_09:41,7530.28,7532.05,7530.28,7532.05,16411,451,3942,
2011-10-27_09:42,7532.39,7535.64,7532.39,7535.64,15819,482,4042,
2011-10-27_09:43,7536.05,7537.43,7535.54,7535.54,16392,487,4080,
2011-10-27_09:44,7537.27,7540.68,7537.27,7540.68,18584,502,4566,
2011-10-27_09:45,7542.97,7544.33,7542.79,7544.33,18402,461,4484,
2011-10-27_09:46,7544.36,7547.29,7544.36,7547.29,18840,518,4854,
2011-10-27_09:47,7549.73,7549.73,7548.54,7549.07,24353,708,5836,
2011-10-27_09:48,7549.60,7551.25,7549.60,7551.25,23641,596,5621,
2011-10-27_09:49,7551.80,7551.80,7550.27,7550.57,21486,609,5350,
2011-10-27_09:50,7552.00,7552.49,7552.00,7552.49,22003,553,5128,
2011-10-27_09:51,7552.15,7552.85,7552.15,7552.85,20159,490,4723,
2011-10-27_09:52,7553.16,7555.89,7553.16,7555.89,22134,501,4934,
2011-10-27_09:53,7557.62,7559.67,7557.62,7559.67,27901,642,5647,
2011-10-27_09:54,7562.79,7563.72,7562.08,7563.72,23603,615,5572,
2011-10-27_09:55,7563.80,7565.93,7563.80,7565.41,21635,528,5225,
2011-10-27_09:56,7568.01,7568.65,7567.42,7567.76,22075,577,5408,
2011-10-27_09:57,7568.94,7570.10,7568.91,7570.10,23180,570,5318,
2011-10-27_09:58,7569.98,7570.94,7569.01,7569.01,21684,581,4922,
2011-10-27_09:59,7568.55,7569.57,7567.97,7569.57,20586,489,5014,
2011-10-27_10:00,7567.91,7568.71,7567.91,7568.63,15899,431,4356,
2011-10-27_10:01,7568.44,7568.44,7566.66,7566.82,18558,416,4318,
2011-10-27_10:02,7566.82,7567.50,7566.39,7566.39,15536,389,3776,
2011-10-27_10:03,7566.12,7566.12,7564.95,7565.91,17152,444,3857,
2011-10-27_10:04,7566.69,7566.73,7564.84,7564.84,16481,364,3604,
2011-10-27_10:05,7564.93,7568.65,7564.93,7568.65,18077,412,3934,
2011-10-27_10:06,7571.48,7574.11,7569.40,7574.11,20586,518,4414,
2011-10-27_10:07,7574.21,7575.59,7574.21,7575.19,20062,471,4331,
2011-10-27_10:08,7575.05,7577.56,7575.05,7577.56,22774,546,4791,
2011-10-27_10:09,7578.42,7580.49,7578.42,7580.42,25486,623,5129,
2011-10-27_10:10,7580.96,7582.66,7580.96,7582.66,28281,583,5722,
2011-10-27_10:11,7582.90,7585.20,7582.90,7585.20,33491,767,6361,
2011-10-27_10:12,7586.26,7586.26,7584.58,7585.41,26862,641,5660,
2011-10-27_10:13,7587.05,7587.05,7584.85,7584.90,22842,512,4789,
2011-10-27_10:14,7584.43,7584.85,7583.85,7583.85,20752,481,4706,
2011-10-27_10:15,7584.26,7584.26,7581.37,7581.37,19168,423,4063,
2011-10-27_10:16,7579.31,7579.51,7577.87,7577.87,15321,408,3709,
2011-10-27_10:17,7576.87,7576.87,7575.85,7575.85,15498,430,3529,
2011-10-27_10:18,7574.81,7574.81,7573.05,7573.05,16281,376,3621,
2011-10-27_10:19,7573.39,7573.86,7573.14,7573.77,16773,423,3659,
2011-10-27_10:20,7573.08,7574.30,7572.35,7572.35,14254,349,3266,
2011-10-27_10:21,7572.03,7573.03,7571.18,7573.03,15794,397,3314,
2011-10-27_10:22,7573.43,7574.22,7572.44,7574.22,14859,364,2956,
2011-10-27_10:23,7573.33,7573.66,7573.27,7573.66,13820,324,2814,
2011-10-27_10:24,7573.84,7574.32,7573.84,7574.24,13776,330,3173,
2011-10-27_10:25,7575.25,7576.14,7575.19,7575.89,12948,351,3003,
2011-10-27_10:26,7575.40,7575.64,7575.40,7575.64,12327,304,2950,
2011-10-27_10:27,7576.93,7576.93,7575.54,7576.34,11339,348,2920,
2011-10-27_10:28,7578.64,7578.64,7575.94,7576.05,13662,403,3103,
2011-10-27_10:29,7576.40,7576.88,7576.40,7576.88,11539,382,3056,
2011-10-27_10:30,7576.17,7578.39,7576.17,7578.03,12848,340,2977,
2011-10-27_10:31,7579.45,7579.47,7578.70,7579.47,14042,360,3372,
2011-10-27_10:32,7579.04,7579.84,7579.04,7579.84,14751,386,3288,
2011-10-27_10:33,7580.98,7581.68,7580.39,7580.39,13188,383,3040,
2011-10-27_10:34,7580.68,7582.22,7580.68,7582.22,12637,366,2962,
2011-10-27_10:35,7580.98,7582.65,7580.98,7582.53,13332,358,2923,
2011-10-27_10:36,7583.57,7583.74,7582.35,7583.74,14985,369,3227,
2011-10-27_10:37,7583.84,7585.10,7583.84,7584.92,15855,373,3137,
2011-10-27_10:38,7585.79,7586.68,7585.79,7586.11,14275,374,3168,
2011-10-27_10:39,7584.30,7585.67,7584.30,7584.47,13134,330,3003,
2011-10-27_10:40,7584.63,7585.05,7584.09,7584.09,14256,341,2924,
2011-10-27_10:41,7583.99,7584.19,7583.08,7583.48,14496,379,3313,
2011-10-27_10:42,7583.40,7583.40,7582.24,7582.71,12451,320,3122,
2011-10-27_10:43,7581.46,7581.47,7580.62,7580.73,14738,352,3263,
2011-10-27_10:44,7579.49,7579.49,7578.93,7578.93,14154,331,3128,
2011-10-27_10:45,7578.94,7578.94,7576.50,7576.50,12772,305,2845,
2011-10-27_10:46,7576.72,7577.08,7576.12,7576.12,11120,309,2724,
2011-10-27_10:47,7576.10,7576.98,7575.64,7575.64,11523,331,2730,
2011-10-27_10:48,7575.94,7575.94,7574.86,7575.48,11099,298,2713,
2011-10-27_10:49,7574.69,7575.50,7574.69,7575.50,10789,277,2505,
2011-10-27_10:50,7575.04,7575.04,7574.49,7574.96,12038,287,2739,
2011-10-27_10:51,7575.02,7575.02,7574.14,7574.53,14516,324,2745,
2011-10-27_10:52,7575.25,7575.25,7573.45,7573.59,11791,280,2531,
2011-10-27_10:53,7572.20,7572.20,7571.59,7571.60,11890,280,2637,
2011-10-27_10:54,7571.17,7571.17,7570.67,7571.03,9452,260,2446,
2011-10-27_10:55,7571.91,7571.91,7569.34,7569.34,9545,275,2517,
2011-10-27_10:56,7570.39,7570.39,7568.63,7568.90,10524,265,2602,
2011-10-27_10:57,7569.29,7569.29,7568.40,7569.01,9149,226,2457,
2011-10-27_10:58,7572.92,7572.92,7569.73,7570.62,9863,290,2221,
2011-10-27_10:59,7571.56,7571.56,7569.79,7569.91,9194,240,2149,
2011-10-27_11:00,7569.82,7570.57,7569.82,7570.57,6646,188,1950,
2011-10-27_11:01,7569.69,7570.04,7569.69,7569.80,8237,209,2119,
2011-10-27_11:02,7569.75,7571.36,7569.75,7569.86,8815,249,2115,
2011-10-27_11:03,7570.10,7571.56,7570.10,7571.10,10630,294,2367,
2011-10-27_11:04,7571.89,7572.07,7571.14,7572.07,8741,225,2142,
2011-10-27_11:05,7573.41,7574.05,7572.19,7574.05,8013,242,2035,
2011-10-27_11:06,7574.82,7574.82,7573.52,7574.32,8778,281,2257,
2011-10-27_11:07,7577.49,7577.49,7574.46,7575.27,10161,364,2694,
2011-10-27_11:08,7576.59,7580.83,7575.70,7580.83,14229,392,2875,
2011-10-27_11:09,7579.92,7580.96,7579.51,7580.86,12919,407,2903,
2011-10-27_11:10,7581.24,7581.88,7580.09,7581.88,9885,306,2564,
2011-10-27_11:11,7581.62,7583.07,7581.62,7583.07,11059,337,2901,
2011-10-27_11:12,7582.97,7582.97,7581.57,7582.02,11208,319,2804,
2011-10-27_11:13,7581.10,7582.46,7581.10,7582.21,11481,314,2888,
2011-10-27_11:14,7582.50,7583.28,7582.35,7583.28,8800,253,2256,
2011-10-27_11:15,7582.59,7582.59,7580.50,7582.44,8933,245,2151,
2011-10-27_11:16,7582.21,7583.28,7582.18,7583.28,9336,239,2328,
2011-10-27_11:17,7583.52,7583.52,7580.43,7580.43,9989,248,2444,
2011-10-27_11:18,7580.33,7581.03,7579.12,7579.12,13705,292,2602,
2011-10-27_11:19,7577.93,7577.93,7575.84,7576.87,12013,357,2832,
2011-10-27_11:20,7575.26,7575.26,7573.71,7574.98,10955,340,2732,
2011-10-27_11:21,7574.12,7574.12,7571.96,7572.00,9955,342,2660,
2011-10-27_11:22,7571.55,7572.63,7570.43,7570.43,9505,303,2287,
2011-10-27_11:23,7570.60,7570.73,7569.63,7570.59,10664,283,2389,
2011-10-27_11:24,7570.40,7570.40,7569.25,7569.60,9797,250,2175,
2011-10-27_11:25,7569.57,7570.51,7569.57,7569.80,10968,249,2273,
2011-10-27_11:26,7568.84,7568.84,7567.10,7567.10,10118,284,2467,
2011-10-27_11:27,7567.35,7567.35,7565.39,7565.39,10826,398,2696,
2011-10-27_11:28,7565.39,7565.39,7565.11,7565.39,10330,435,2594,
2011-10-27_11:29,7565.07,7565.07,7563.49,7563.49,12176,320,2726,
2011-10-27_11:30,7562.44,7563.59,7561.87,7561.94,11487,310,2451,
2011-10-27_11:31,7561.61,7562.20,7560.57,7562.20,9815,290,2400,
2011-10-27_11:32,7562.55,7562.71,7561.83,7562.71,8608,244,2358,
2011-10-27_11:33,7563.03,7563.44,7562.63,7562.63,7736,248,2156,
2011-10-27_11:34,7562.99,7563.67,7562.99,7563.06,7350,230,1827,
2011-10-27_11:35,7563.12,7564.14,7563.12,7564.14,7917,208,1909,
2011-10-27_11:36,7563.16,7564.46,7562.99,7564.37,7714,208,1946,
2011-10-27_11:37,7563.54,7563.58,7562.53,7562.75,8342,259,1987,
2011-10-27_11:38,7561.59,7561.59,7560.91,7561.52,7726,228,2023,
2011-10-27_11:39,7562.11,7562.42,7561.70,7561.70,7479,224,1902,
2011-10-27_11:40,7561.04,7561.79,7560.92,7561.17,7435,236,1897,
2011-10-27_11:41,7561.44,7561.44,7560.83,7560.83,7853,284,1974,
2011-10-27_11:42,7561.00,7561.00,7559.06,7559.06,8910,348,2204,
2011-10-27_11:43,7558.81,7563.28,7558.81,7563.28,10805,309,2278,
2011-10-27_11:44,7560.24,7562.07,7560.24,7561.20,8321,243,2168,
2011-10-27_11:45,7562.37,7564.13,7562.37,7563.85,7826,231,2120,
2011-10-27_11:46,7563.53,7564.10,7563.45,7563.55,5980,176,1816,
2011-10-27_11:47,7563.64,7565.67,7563.64,7565.50,7431,207,1992,
2011-10-27_11:48,7565.93,7566.02,7565.19,7565.19,7977,214,2013,
2011-10-27_11:49,7567.44,7572.72,7567.44,7570.30,16162,440,3192,
2011-10-27_11:50,7569.72,7573.30,7569.72,7573.10,10904,322,2713,
2011-10-27_11:51,7572.98,7573.84,7572.24,7572.24,7729,253,2198,
2011-10-27_11:52,7574.24,7574.24,7573.11,7574.24,11151,297,2282,
2011-10-27_11:53,7574.68,7574.68,7572.08,7572.14,8946,261,2245,
2011-10-27_11:54,7572.26,7573.18,7572.26,7573.18,12771,453,2548,
2011-10-27_11:55,7578.31,7578.31,7576.35,7576.95,13842,453,2758,
2011-10-27_11:56,7577.45,7579.35,7577.45,7578.98,13654,454,3075,
2011-10-27_11:57,7580.63,7583.40,7580.63,7583.40,13335,466,2934,
2011-10-27_11:58,7583.12,7585.05,7583.12,7585.05,16333,468,3366,
2011-10-27_11:59,7585.71,7586.75,7585.71,7586.61,18288,399,3179,
2011-10-27_12:00,7586.04,7586.04,7584.03,7584.03,16303,382,3196,
2011-10-27_12:01,7585.78,7585.78,7584.42,7585.31,11241,287,2796,
2011-10-27_12:02,7584.58,7584.58,7582.57,7582.57,11550,296,2678,
2011-10-27_12:03,7581.08,7582.89,7581.08,7582.89,9698,298,2492,
2011-10-27_12:04,7581.39,7581.66,7580.89,7580.89,11372,318,2582,
2011-10-27_12:05,7581.76,7583.36,7580.28,7580.28,9825,273,2293,
2011-10-27_12:06,7581.66,7582.80,7580.63,7580.85,10235,303,2676,
2011-10-27_12:07,7582.87,7583.70,7582.87,7583.49,10944,267,2446,
2011-10-27_12:08,7583.39,7583.82,7581.92,7582.05,10681,242,2250,
2011-10-27_12:09,7582.87,7583.17,7581.42,7581.42,8330,196,1992,
2011-10-27_12:10,7582.19,7582.71,7582.19,7582.71,9507,233,2122,
2011-10-27_12:11,7580.73,7581.43,7580.57,7580.57,9340,297,2298,
2011-10-27_12:12,7582.34,7582.34,7580.91,7581.17,9336,280,2279,
2011-10-27_12:13,7580.44,7581.92,7580.44,7581.92,10863,304,2386,
2011-10-27_12:14,7580.66,7581.93,7580.66,7581.58,10466,283,2191,
2011-10-27_12:15,7582.52,7582.68,7580.28,7580.28,9671,279,2241,
2011-10-27_12:16,7580.54,7580.76,7580.28,7580.34,10946,300,2249,
2011-10-27_12:17,7582.03,7582.03,7579.96,7579.96,8241,228,2182,
2011-10-27_12:18,7581.47,7582.65,7580.49,7582.29,8674,252,2288,
2011-10-27_12:19,7580.77,7580.77,7580.15,7580.19,9498,264,2331,
2011-10-27_12:20,7579.11,7580.28,7579.11,7580.28,10482,296,2378,
2011-10-27_12:21,7582.07,7582.07,7580.72,7580.97,12378,312,2527,
2011-10-27_12:22,7580.64,7580.64,7579.99,7579.99,8948,251,2308,
2011-10-27_12:23,7580.83,7583.29,7580.28,7580.28,8170,232,2086,
2011-10-27_12:24,7579.35,7581.30,7579.35,7581.17,9076,280,2329,
2011-10-27_12:25,7579.70,7580.93,7579.03,7579.43,8028,239,2141,
2011-10-27_12:26,7580.68,7580.68,7579.85,7579.85,8678,230,2080,
2011-10-27_12:27,7580.07,7581.27,7580.03,7581.27,8745,258,2350,
2011-10-27_12:28,7580.03,7580.49,7578.78,7578.78,7859,215,2047,
2011-10-27_12:29,7579.48,7580.02,7579.48,7580.02,8455,227,2116,
2011-10-27_12:30,7579.84,7581.87,7579.84,7581.84,8350,265,2220,
2011-10-27_12:31,7579.92,7581.41,7579.92,7581.34,9464,282,2533,
2011-10-27_12:32,7581.44,7583.06,7581.44,7582.55,9064,253,2236,
2011-10-27_12:33,7582.51,7583.67,7582.35,7582.35,13245,312,2564,
2011-10-27_12:34,7582.65,7582.65,7581.48,7582.24,9221,251,2400,
2011-10-27_12:35,7582.49,7583.30,7582.38,7583.30,9537,214,2200,
2011-10-27_12:36,7583.09,7584.95,7583.01,7584.95,11067,321,2456,
2011-10-27_12:37,7585.25,7585.25,7584.59,7584.86,10651,318,2460,
2011-10-27_12:38,7585.14,7585.77,7585.14,7585.45,11610,357,2479,
2011-10-27_12:39,7587.89,7588.04,7586.33,7588.04,13379,377,3119,
2011-10-27_12:40,7586.93,7588.59,7586.93,7588.37,10877,322,2831,
2011-10-27_12:41,7588.68,7590.88,7588.58,7590.88,10932,388,2789,
2011-10-27_12:42,7589.58,7590.01,7588.60,7588.71,10498,252,2369,
2011-10-27_12:43,7589.07,7590.15,7589.07,7589.65,10074,311,2717,
2011-10-27_12:44,7589.96,7589.96,7587.65,7588.12,9884,281,2649,
2011-10-27_12:45,7589.41,7589.41,7588.06,7588.06,8302,246,2234,
2011-10-27_12:46,7588.29,7588.29,7585.64,7585.65,10740,302,2631,
2011-10-27_12:47,7586.04,7586.04,7584.66,7585.43,10507,291,2512,
2011-10-27_12:48,7585.50,7585.50,7584.01,7584.24,9378,261,2230,
2011-10-27_12:49,7584.19,7584.90,7582.27,7584.63,9851,239,2314,
2011-10-27_12:50,7584.00,7584.00,7583.66,7583.97,9030,252,2423,
2011-10-27_12:51,7585.17,7585.17,7582.76,7582.76,8784,243,2219,
2011-10-27_12:52,7582.13,7582.53,7581.32,7581.32,9305,312,2458,
2011-10-27_12:53,7581.48,7581.81,7580.77,7581.47,9833,304,2535,
2011-10-27_12:54,7580.78,7580.78,7579.40,7579.62,8944,289,2418,
2011-10-27_12:55,7579.19,7579.19,7577.94,7577.94,10513,324,2573,
2011-10-27_12:56,7577.46,7577.46,7576.99,7577.34,11497,380,2869,
2011-10-27_12:57,7576.66,7576.66,7575.80,7575.80,11042,335,2583,
2011-10-27_12:58,7575.25,7576.23,7574.86,7576.23,11751,414,3008,
2011-10-27_12:59,7574.72,7575.10,7574.45,7574.45,9969,301,2797,
2011-10-27_13:00,7574.57,7574.68,7574.02,7574.44,10882,312,2702,
2011-10-27_13:01,7573.44,7575.63,7573.44,7573.83,11870,281,2702,
2011-10-27_13:02,7572.95,7574.56,7572.95,7574.33,10567,283,2468,
2011-10-27_13:03,7575.28,7576.67,7575.28,7576.67,11759,303,2713,
2011-10-27_13:04,7576.25,7576.39,7575.56,7575.56,12486,345,2736,
2011-10-27_13:05,7576.07,7576.44,7575.77,7576.44,10501,257,2624,
2011-10-27_13:06,7576.50,7576.50,7574.43,7574.43,9948,308,2701,
2011-10-27_13:07,7574.29,7576.76,7574.29,7576.66,10829,320,2640,
2011-10-27_13:08,7575.56,7575.92,7574.94,7575.92,11217,349,2904,
2011-10-27_13:09,7575.02,7577.13,7574.27,7577.13,11077,275,2661,
2011-10-27_13:10,7578.33,7578.33,7575.60,7575.60,13463,365,3247,
2011-10-27_13:11,7576.50,7578.50,7576.50,7578.50,15691,487,3708,
2011-10-27_13:12,7578.62,7578.62,7577.29,7577.30,13187,366,3248,
2011-10-27_13:13,7577.61,7579.19,7577.61,7579.19,15148,493,3826,
2011-10-27_13:14,7578.96,7578.96,7576.63,7576.72,16634,501,3780,
2011-10-27_13:15,7578.08,7578.08,7577.13,7577.13,14949,395,3358,
2011-10-27_13:16,7576.98,7578.22,7576.98,7578.15,16754,465,3958,
2011-10-27_13:17,7574.99,7575.53,7574.53,7574.53,16350,570,4200,
2011-10-27_13:18,7573.12,7574.95,7573.12,7574.32,22409,778,4884,
2011-10-27_13:19,7575.04,7575.04,7573.19,7573.96,16672,559,4341,
2011-10-27_13:20,7573.90,7573.90,7571.43,7571.73,19272,525,4209,
2011-10-27_13:21,7570.57,7570.57,7568.52,7569.89,18172,536,4353,
2011-10-27_13:22,7569.58,7570.05,7568.88,7570.05,25420,661,5269,
2011-10-27_13:23,7571.15,7571.15,7568.31,7568.80,21873,609,5088,
2011-10-27_13:24,7570.20,7570.20,7567.50,7567.66,21537,612,5117,
2011-10-27_13:25,7567.85,7569.54,7567.85,7569.54,22393,761,5642,
2011-10-27_13:26,7569.54,7569.54,7569.54,7569.54,0,0,0,
2011-10-27_13:27,7569.54,7569.54,7569.54,7569.54,0,0,0,
2011-10-27_13:28,7569.54,7569.54,7569.54,7569.54,0,0,0,
2011-10-27_13:29,7569.54,7569.54,7569.54,7569.54,0,0,0,
2011-10-27_13:30,7569.54,7569.54,7565.21,7565.21,159751,5735,36068,
2011-10-28_09:01,7693.24,7733.96,7693.24,7733.96,204714,7726,50965,
2011-10-28_09:02,7739.17,7743.09,7739.17,7743.09,76697,2887,18698,
2011-10-28_09:03,7743.37,7743.37,7740.01,7740.01,76313,2604,16842,
2011-10-28_09:04,7740.47,7740.47,7735.45,7735.45,82049,2355,16730,
2011-10-28_09:05,7732.45,7732.45,7728.67,7729.76,77218,1875,14425,
2011-10-28_09:06,7728.24,7728.30,7728.24,7728.29,71573,1727,13236,
2011-10-28_09:07,7729.35,7733.53,7729.35,7733.53,64691,1664,12744,
2011-10-28_09:08,7736.12,7738.34,7736.12,7737.35,68862,1767,13213,
2011-10-28_09:09,7739.83,7739.83,7736.76,7736.76,63084,1632,11649,
2011-10-28_09:10,7735.20,7735.20,7725.20,7725.20,50635,1301,9960,
2011-10-28_09:11,7723.95,7730.11,7723.95,7728.46,50859,1302,10339,
2011-10-28_09:12,7723.59,7723.59,7723.33,7723.33,50462,1192,9819,
2011-10-28_09:13,7722.90,7723.99,7718.23,7718.23,48427,1154,9488,
2011-10-28_09:14,7718.64,7722.70,7718.64,7719.18,52542,1295,10237,
2011-10-28_09:15,7720.14,7720.14,7717.53,7717.53,46304,1152,9278,
2011-10-28_09:16,7716.48,7717.26,7715.96,7715.96,45576,1137,8855,
2011-10-28_09:17,7715.88,7715.88,7712.02,7712.02,38399,1069,8021,
2011-10-28_09:18,7713.75,7715.64,7713.75,7715.64,37967,1063,8598,
2011-10-28_09:19,7717.61,7720.71,7717.61,7720.71,45582,1199,9979,
2011-10-28_09:20,7723.15,7724.91,7723.15,7724.91,41657,1159,8693,
2011-10-28_09:21,7726.86,7726.86,7725.83,7725.83,33147,904,7339,
2011-10-28_09:22,7726.54,7726.54,7725.21,7725.21,33362,941,7026,
2011-10-28_09:23,7724.98,7724.98,7722.04,7722.04,38359,977,7917,
2011-10-28_09:24,7720.33,7720.33,7718.15,7718.15,35381,873,6489,
2011-10-28_09:25,7716.07,7716.07,7710.51,7710.51,39820,1018,7079,
2011-10-28_09:26,7706.73,7706.73,7701.57,7701.57,38600,1149,7908,
2011-10-28_09:27,7700.03,7700.03,7694.02,7694.02,42126,1151,8509,
2011-10-28_09:28,7693.78,7693.78,7692.83,7693.38,41893,1186,9483,
2011-10-28_09:29,7691.43,7693.74,7691.43,7693.73,40401,1203,9580,
2011-10-28_09:30,7695.41,7696.84,7694.65,7696.84,37610,995,8777,
2011-10-28_09:31,7697.13,7700.06,7697.13,7699.07,29392,903,7773,
2011-10-28_09:32,7701.43,7704.27,7701.43,7704.27,30277,859,7558,
2011-10-28_09:33,7706.34,7706.34,7704.83,7705.98,27401,770,6796,
2011-10-28_09:34,7705.08,7705.08,7701.90,7701.90,25264,671,5941,
2011-10-28_09:35,7700.69,7700.69,7697.69,7697.69,23677,680,5352,
2011-10-28_09:36,7695.83,7695.83,7692.86,7692.86,26748,670,5587,
2011-10-28_09:37,7690.62,7690.62,7687.95,7687.95,25897,781,5968,
2011-10-28_09:38,7686.09,7688.92,7686.09,7688.92,29376,829,6843,
2011-10-28_09:39,7690.79,7690.92,7690.41,7690.67,29954,785,6830,
2011-10-28_09:40,7689.65,7691.33,7689.65,7691.19,24530,634,5537,
2011-10-28_09:41,7691.77,7695.15,7691.77,7695.15,24171,669,7097,
2011-10-28_09:42,7696.11,7697.74,7696.11,7697.72,21784,593,5635,
2011-10-28_09:43,7698.03,7698.65,7697.84,7697.95,18768,497,4866,
2011-10-28_09:44,7700.19,7701.98,7700.19,7701.44,21002,563,5725,
2011-10-28_09:45,7702.98,7702.98,7702.06,7702.87,19436,566,5072,
2011-10-28_09:46,7702.63,7703.24,7700.90,7703.24,19361,628,4847,
2011-10-28_09:47,7705.06,7705.06,7703.59,7704.73,19100,574,5134,
2011-10-28_09:48,7703.75,7704.17,7703.28,7703.28,24085,733,5356,
2011-10-28_09:49,7702.60,7702.60,7700.89,7700.89,19692,506,4521,
2011-10-28_09:50,7699.43,7699.43,7697.62,7697.62,21490,504,4579,
2011-10-28_09:51,7696.40,7699.78,7696.40,7699.78,22712,586,5231,
2011-10-28_09:52,7698.70,7698.70,7696.36,7696.36,18241,506,4341,
2011-10-28_09:53,7695.08,7695.08,7693.96,7694.23,16526,458,4000,
2011-10-28_09:54,7694.11,7695.13,7693.49,7693.49,16290,483,4402,
2011-10-28_09:55,7696.85,7696.93,7696.71,7696.93,19504,524,5591,
2011-10-28_09:56,7700.52,7700.52,7697.58,7699.17,17220,455,4535,
2011-10-28_09:57,7697.99,7697.99,7696.83,7697.62,13760,356,3396,
2011-10-28_09:58,7698.24,7699.71,7698.24,7699.71,14904,375,3709,
2011-10-28_09:59,7698.46,7698.74,7696.89,7696.89,13679,429,3597,
2011-10-28_10:00,7697.50,7697.50,7695.43,7695.43,15626,488,3720,
2011-10-28_10:01,7694.68,7695.10,7692.48,7692.48,16420,469,3908,
2011-10-28_10:02,7691.81,7691.81,7690.26,7690.50,14831,393,3768,
2011-10-28_10:03,7689.81,7691.48,7689.24,7691.48,16619,441,4461,
2011-10-28_10:04,7687.97,7689.12,7686.72,7686.72,14504,393,3627,
2011-10-28_10:05,7686.85,7688.09,7686.18,7686.18,16392,505,4297,
2011-10-28_10:06,7684.14,7684.14,7681.78,7681.78,16857,525,4042,
2011-10-28_10:07,7679.82,7679.82,7674.60,7674.60,19360,651,4692,
2011-10-28_10:08,7672.58,7672.58,7668.24,7668.24,20598,754,5334,
2011-10-28_10:09,7666.91,7666.91,7664.23,7664.23,26164,833,5980,
2011-10-28_10:10,7663.18,7663.18,7656.73,7656.73,24287,736,5914,
2011-10-28_10:11,7656.87,7657.46,7656.23,7657.46,24700,708,5971,
2011-10-28_10:12,7657.11,7659.64,7657.11,7659.64,26129,710,5666,
2011-10-28_10:13,7659.44,7661.65,7659.44,7661.65,20532,569,5038,
2011-10-28_10:14,7661.68,7663.80,7661.68,7662.97,15675,422,3835,
2011-10-28_10:15,7664.52,7664.95,7664.21,7664.21,15306,425,3717,
2011-10-28_10:16,7664.97,7668.47,7664.97,7668.47,14100,364,3190,
2011-10-28_10:17,7666.32,7667.63,7666.32,7667.29,13557,338,3093,
2011-10-28_10:18,7668.56,7668.89,7668.19,7668.25,12328,309,3123,
2011-10-28_10:19,7669.34,7669.34,7667.90,7667.90,11704,335,2861,
2011-10-28_10:20,7667.95,7669.46,7667.95,7669.46,9788,347,2869,
2011-10-28_10:21,7671.29,7671.73,7671.13,7671.73,11700,468,3444,
2011-10-28_10:22,7671.07,7672.73,7671.07,7671.98,9871,380,2931,
2011-10-28_10:23,7670.70,7673.47,7670.70,7670.96,11073,380,2806,
2011-10-28_10:24,7673.04,7673.04,7671.68,7671.68,10762,334,2642,
2011-10-28_10:25,7671.73,7671.73,7669.72,7670.51,11025,357,2776,
2011-10-28_10:26,7670.89,7670.89,7668.95,7668.95,13115,348,2702,
2011-10-28_10:27,7668.63,7668.63,7667.32,7667.38,11463,336,2781,
2011-10-28_10:28,7668.02,7668.02,7667.00,7667.16,13193,378,2867,
2011-10-28_10:29,7666.72,7666.97,7665.86,7666.13,11396,340,2882,
2011-10-28_10:30,7666.01,7666.59,7665.28,7665.28,11363,353,2795,
2011-10-28_10:31,7665.82,7665.82,7665.31,7665.61,11406,337,2791,
2011-10-28_10:32,7664.97,7664.97,7663.52,7664.57,10330,275,2547,
2011-10-28_10:33,7664.14,7664.48,7663.80,7663.80,11226,364,2841,
2011-10-28_10:34,7662.45,7662.45,7661.15,7661.20,10137,319,2753,
2011-10-28_10:35,7661.11,7661.11,7658.10,7658.10,13056,412,3082,
2011-10-28_10:36,7657.34,7657.34,7652.62,7652.62,15421,560,3719,
2011-10-28_10:37,7652.70,7652.70,7650.59,7650.59,13344,454,3363,
2011-10-28_10:38,7648.55,7648.55,7647.72,7647.81,17172,472,3935,
2011-10-28_10:39,7646.09,7646.09,7644.12,7644.30,16792,432,3947,
2011-10-28_10:40,7642.93,7642.93,7641.50,7641.50,17832,478,4236,
2011-10-28_10:41,7641.53,7641.53,7639.02,7639.43,14650,417,3700,
2011-10-28_10:42,7639.92,7639.92,7638.60,7638.60,14706,434,3801,
2011-10-28_10:43,7640.49,7640.53,7639.96,7640.23,14969,484,3654,
2011-10-28_10:44,7639.83,7643.11,7639.16,7643.11,11886,352,3217,
2011-10-28_10:45,7642.97,7644.52,7642.97,7644.43,14424,419,3505,
2011-10-28_10:46,7643.54,7649.64,7643.54,7649.12,13011,373,3121,
2011-10-28_10:47,7647.80,7652.31,7647.80,7652.31,12943,383,3251,
2011-10-28_10:48,7654.14,7654.31,7652.98,7654.31,12439,415,3238,
2011-10-28_10:49,7655.05,7657.32,7655.05,7657.32,13762,430,3451,
2011-10-28_10:50,7654.83,7660.02,7654.83,7660.02,12493,424,3366,
2011-10-28_10:51,7658.34,7659.38,7658.34,7659.38,12158,380,3224,
2011-10-28_10:52,7660.13,7660.13,7659.08,7659.53,12972,368,3282,
2011-10-28_10:53,7660.63,7660.63,7659.46,7659.46,11049,331,2750,
2011-10-28_10:54,7658.84,7660.41,7658.72,7660.41,10184,338,2717,
2011-10-28_10:55,7659.78,7659.78,7659.64,7659.64,9524,328,2528,
2011-10-28_10:56,7657.72,7657.72,7656.44,7656.97,8386,236,2188,
2011-10-28_10:57,7656.87,7658.94,7655.83,7658.94,8063,244,2080,
2011-10-28_10:58,7659.01,7659.01,7657.77,7657.77,8436,243,2217,
2011-10-28_10:59,7659.35,7659.35,7657.27,7657.59,8966,247,2078,
2011-10-28_11:00,7657.37,7657.61,7656.89,7656.89,7355,219,2038,
2011-10-28_11:01,7657.37,7657.53,7657.37,7657.37,7246,221,2075,
2011-10-28_11:02,7658.51,7658.51,7657.44,7658.06,7455,217,2172,
2011-10-28_11:03,7657.78,7658.08,7656.85,7656.85,6574,193,1864,
2011-10-28_11:04,7657.94,7657.94,7655.93,7655.93,8339,274,2185,
2011-10-28_11:05,7655.10,7655.18,7653.57,7653.57,8000,258,2048,
2011-10-28_11:06,7652.62,7652.84,7652.62,7652.74,7786,261,2353,
2011-10-28_11:07,7651.00,7651.00,7650.55,7650.61,8478,256,2284,
2011-10-28_11:08,7649.34,7650.05,7648.19,7648.19,10535,280,2587,
2011-10-28_11:09,7648.71,7648.71,7646.40,7646.69,9551,285,2449,
2011-10-28_11:10,7646.79,7646.79,7645.48,7645.48,9220,283,2400,
2011-10-28_11:11,7645.99,7646.78,7645.99,7646.78,9031,280,2261,
2011-10-28_11:12,7647.15,7647.15,7645.31,7645.31,8862,265,2188,
2011-10-28_11:13,7647.46,7647.46,7645.66,7645.66,9316,258,2317,
2011-10-28_11:14,7647.72,7647.72,7646.52,7646.52,8106,230,2112,
2011-10-28_11:15,7646.88,7648.49,7646.88,7648.42,7504,203,1948,
2011-10-28_11:16,7647.65,7647.65,7646.97,7646.97,7722,193,1980,
2011-10-28_11:17,7648.24,7651.68,7647.87,7651.68,10026,293,2678,
2011-10-28_11:18,7651.81,7653.45,7651.81,7652.50,11019,308,2742,
2011-10-28_11:19,7654.08,7655.81,7653.52,7655.81,9091,284,2650,
2011-10-28_11:20,7654.43,7654.64,7652.95,7653.99,8482,241,2229,
2011-10-28_11:21,7655.86,7655.86,7653.89,7655.66,8225,251,2207,
2011-10-28_11:22,7655.71,7655.71,7654.53,7654.57,11824,301,2391,
2011-10-28_11:23,7656.33,7656.36,7656.04,7656.36,16360,352,2967,
2011-10-28_11:24,7656.56,7656.56,7653.58,7654.66,11099,275,2463,
2011-10-28_11:25,7657.09,7657.09,7654.82,7655.57,10430,294,2314,
2011-10-28_11:26,7655.47,7655.47,7654.94,7654.98,7955,219,1955,
2011-10-28_11:27,7653.93,7654.95,7653.83,7653.83,7488,222,1996,
2011-10-28_11:28,7654.62,7654.62,7653.64,7653.80,7159,288,1825,
2011-10-28_11:29,7654.78,7654.78,7652.23,7653.81,6313,202,1730,
2011-10-28_11:30,7654.95,7654.95,7652.88,7653.59,9927,263,2195,
2011-10-28_11:31,7653.98,7653.98,7651.41,7651.43,8771,287,2110,
2011-10-28_11:32,7651.36,7651.58,7650.02,7650.23,8407,325,2039,
2011-10-28_11:33,7650.12,7650.12,7648.90,7649.75,8142,269,2054,
2011-10-28_11:34,7648.23,7648.23,7647.26,7647.51,8211,271,1957,
2011-10-28_11:35,7648.45,7648.45,7646.23,7646.57,8413,323,1956,
2011-10-28_11:36,7645.62,7645.62,7644.02,7644.02,8913,328,2080,
2011-10-28_11:37,7644.56,7644.56,7642.42,7642.43,8906,312,2135,
2011-10-28_11:38,7642.88,7643.08,7641.86,7642.37,6848,213,1807,
2011-10-28_11:39,7642.84,7642.99,7641.32,7641.47,8907,271,2177,
2011-10-28_11:40,7641.70,7642.95,7641.70,7642.38,8524,290,1931,
2011-10-28_11:41,7641.57,7642.08,7641.02,7641.63,7138,246,1952,
2011-10-28_11:42,7642.05,7642.05,7641.23,7641.84,8083,199,2016,
2011-10-28_11:43,7641.74,7643.22,7640.67,7643.22,8504,263,1976,
2011-10-28_11:44,7641.72,7642.15,7641.68,7641.68,7372,229,1752,
2011-10-28_11:45,7641.42,7643.95,7641.42,7643.95,8454,269,1939,
2011-10-28_11:46,7643.91,7645.26,7643.91,7645.01,8097,231,1942,
2011-10-28_11:47,7645.82,7646.74,7645.82,7646.74,7284,214,1860,
2011-10-28_11:48,7645.30,7646.40,7645.30,7646.40,6770,210,1917,
2011-10-28_11:49,7649.00,7651.83,7649.00,7651.83,10638,297,2841,
2011-10-28_11:50,7650.33,7651.21,7650.33,7651.21,7985,239,2038,
2011-10-28_11:51,7651.86,7652.82,7651.86,7652.54,11838,379,2595,
2011-10-28_11:52,7653.59,7655.06,7653.59,7655.06,10659,344,2520,
2011-10-28_11:53,7655.21,7656.23,7654.46,7656.23,7820,211,1886,
2011-10-28_11:54,7658.18,7658.18,7656.82,7656.92,11047,324,2762,
2011-10-28_11:55,7658.84,7658.84,7657.48,7657.48,9871,280,2464,
2011-10-28_11:56,7657.84,7658.94,7657.84,7658.59,8143,227,2033,
2011-10-28_11:57,7658.48,7659.08,7658.19,7658.64,9197,261,2208,
2011-10-28_11:58,7660.62,7660.62,7659.69,7659.72,8096,243,2292,
2011-10-28_11:59,7660.14,7660.87,7660.14,7660.55,7530,213,1841,
2011-10-28_12:00,7659.00,7659.00,7657.06,7657.39,8974,231,2045,
2011-10-28_12:01,7656.60,7656.94,7655.64,7655.64,8197,220,2011,
2011-10-28_12:02,7654.96,7654.96,7654.09,7654.09,7324,217,1893,
2011-10-28_12:03,7654.43,7655.12,7654.43,7654.81,8137,280,1940,
2011-10-28_12:04,7655.49,7655.81,7654.84,7655.81,8889,260,2113,
2011-10-28_12:05,7655.34,7656.04,7655.34,7655.68,7978,202,1915,
2011-10-28_12:06,7656.27,7656.27,7654.73,7654.74,7855,183,1726,
2011-10-28_12:07,7654.70,7654.70,7653.46,7653.46,7985,237,1911,
2011-10-28_12:08,7654.31,7654.75,7654.03,7654.75,7182,198,1922,
2011-10-28_12:09,7655.56,7655.56,7653.07,7653.07,8383,271,1907,
2011-10-28_12:10,7652.55,7653.29,7652.19,7653.29,8729,312,2210,
2011-10-28_12:11,7651.11,7653.19,7651.11,7653.19,8732,234,2075,
2011-10-28_12:12,7651.49,7651.49,7648.09,7649.25,7906,205,1911,
2011-10-28_12:13,7649.27,7649.27,7648.55,7648.92,6930,246,2012,
2011-10-28_12:14,7646.54,7647.27,7646.54,7646.90,7833,235,1896,
2011-10-28_12:15,7647.07,7647.07,7645.26,7645.26,8286,267,2202,
2011-10-28_12:16,7645.62,7646.34,7644.56,7646.34,9063,327,2307,
2011-10-28_12:17,7645.11,7646.51,7645.11,7646.51,9953,350,2741,
2011-10-28_12:18,7646.76,7646.76,7644.77,7646.06,8267,217,1910,
2011-10-28_12:19,7645.25,7645.25,7644.81,7644.89,6974,211,1904,
2011-10-28_12:20,7644.80,7645.87,7644.80,7645.01,6748,201,1861,
2011-10-28_12:21,7644.80,7645.52,7643.29,7644.37,7191,231,1837,
2011-10-28_12:22,7646.52,7646.91,7646.52,7646.91,8340,227,2198,
2011-10-28_12:23,7645.84,7645.84,7644.94,7644.94,7996,227,2008,
2011-10-28_12:24,7644.41,7645.63,7644.41,7644.81,8118,223,2173,
2011-10-28_12:25,7645.25,7645.25,7642.30,7642.30,9059,278,2263,
2011-10-28_12:26,7642.93,7642.93,7641.97,7642.10,9068,266,2317,
2011-10-28_12:27,7641.61,7641.61,7640.81,7641.12,10123,287,2356,
2011-10-28_12:28,7638.79,7638.79,7637.39,7637.39,11224,350,2831,
2011-10-28_12:29,7635.83,7635.83,7631.95,7631.95,12984,343,3087,
2011-10-28_12:30,7631.54,7631.69,7629.55,7629.55,14310,400,3199,
2011-10-28_12:31,7628.56,7628.56,7626.10,7626.10,14274,425,3676,
2011-10-28_12:32,7626.02,7626.02,7623.65,7623.65,17646,532,3856,
2011-10-28_12:33,7624.18,7624.18,7621.29,7621.29,16117,529,3906,
2011-10-28_12:34,7622.39,7622.39,7620.80,7620.80,15913,504,3830,
2011-10-28_12:35,7619.45,7619.45,7618.40,7618.40,13680,432,3480,
2011-10-28_12:36,7618.52,7620.35,7618.52,7620.35,12929,368,3185,
2011-10-28_12:37,7619.30,7624.11,7619.30,7624.11,11647,334,3083,
2011-10-28_12:38,7623.16,7623.16,7622.10,7622.10,10886,307,2809,
2011-10-28_12:39,7621.31,7622.72,7621.31,7622.08,10610,277,2508,
2011-10-28_12:40,7620.40,7622.04,7619.88,7619.93,10403,331,2468,
2011-10-28_12:41,7620.14,7620.14,7618.78,7619.45,9513,338,2567,
2011-10-28_12:42,7620.03,7620.03,7617.49,7617.49,9556,284,2231,
2011-10-28_12:43,7616.37,7616.95,7615.96,7615.96,9711,327,2741,
2011-10-28_12:44,7614.81,7614.81,7611.92,7612.86,10655,379,3003,
2011-10-28_12:45,7611.40,7611.40,7608.75,7608.75,12615,481,3431,
2011-10-28_12:46,7607.99,7607.99,7606.05,7606.05,14304,517,3764,
2011-10-28_12:47,7606.42,7611.20,7606.42,7611.20,15125,417,3902,
2011-10-28_12:48,7611.64,7619.58,7611.64,7619.58,15289,500,4300,
2011-10-28_12:49,7617.79,7619.87,7617.79,7619.87,11561,341,2946,
2011-10-28_12:50,7620.24,7620.24,7617.20,7618.43,9107,264,2504,
2011-10-28_12:51,7619.78,7619.78,7618.27,7618.86,9090,304,2603,
2011-10-28_12:52,7619.25,7619.82,7618.61,7619.12,7908,246,2298,
2011-10-28_12:53,7617.76,7619.01,7617.76,7618.07,7851,240,2433,
2011-10-28_12:54,7618.73,7619.26,7617.64,7617.90,11269,393,3087,
2011-10-28_12:55,7617.02,7617.43,7616.59,7617.43,9338,288,2513,
2011-10-28_12:56,7616.17,7616.17,7614.44,7614.44,10297,299,2601,
2011-10-28_12:57,7615.33,7615.33,7612.95,7612.98,12156,366,2900,
2011-10-28_12:58,7610.16,7610.67,7610.16,7610.67,12475,321,2992,
2011-10-28_12:59,7611.17,7611.17,7608.54,7608.71,13021,340,3164,
2011-10-28_13:00,7608.23,7608.23,7605.84,7606.31,12333,335,2974,
2011-10-28_13:01,7605.27,7606.15,7605.27,7605.65,13900,397,3367,
2011-10-28_13:02,7605.87,7605.87,7603.36,7603.36,14020,426,3600,
2011-10-28_13:03,7605.04,7605.04,7604.11,7604.39,14427,378,3617,
2011-10-28_13:04,7605.53,7605.53,7602.96,7603.61,14286,361,3779,
2011-10-28_13:05,7602.63,7604.60,7602.63,7604.60,14705,426,3606,
2011-10-28_13:06,7603.39,7605.98,7603.14,7605.82,13657,385,3529,
2011-10-28_13:07,7606.43,7609.64,7606.43,7609.64,12721,345,3286,
2011-10-28_13:08,7610.06,7615.36,7610.06,7615.36,14142,422,3591,
2011-10-28_13:09,7614.64,7617.22,7614.64,7617.22,14144,417,3625,
2011-10-28_13:10,7617.06,7617.98,7616.93,7617.98,11942,365,3357,
2011-10-28_13:11,7617.11,7617.11,7616.40,7616.40,12922,360,3217,
2011-10-28_13:12,7617.12,7617.86,7617.03,7617.03,13647,360,3381,
2011-10-28_13:13,7618.89,7618.89,7617.97,7617.97,13933,453,3303,
2011-10-28_13:14,7616.91,7618.63,7616.91,7617.87,13449,390,3464,
2011-10-28_13:15,7616.45,7616.45,7614.29,7614.29,12537,385,3582,
2011-10-28_13:16,7612.93,7614.37,7611.73,7614.18,13986,386,3786,
2011-10-28_13:17,7612.35,7615.14,7612.35,7613.21,15789,478,4147,
2011-10-28_13:18,7612.16,7612.72,7611.35,7612.72,16807,589,4308,
2011-10-28_13:19,7611.27,7611.27,7608.48,7608.48,16626,431,4117,
2011-10-28_13:20,7607.49,7607.49,7605.75,7605.75,17674,548,4791,
2011-10-28_13:21,7605.06,7610.08,7605.06,7610.08,22914,688,5849,
2011-10-28_13:22,7605.41,7610.55,7605.41,7608.92,21847,669,5506,
2011-10-28_13:23,7607.34,7612.87,7607.34,7612.87,22857,670,5728,
2011-10-28_13:24,7613.31,7615.43,7612.41,7614.32,26912,746,6051,
2011-10-28_13:25,7608.62,7608.62,7606.26,7606.26,26603,726,6181,
2011-10-28_13:26,7606.25,7606.25,7606.25,7606.25,0,0,0,
2011-10-28_13:27,7606.25,7606.25,7606.25,7606.25,0,0,0,
2011-10-28_13:28,7606.25,7606.25,7606.25,7606.25,0,0,0,
2011-10-28_13:29,7606.25,7606.25,7606.25,7606.25,0,0,0,
2011-10-28_13:30,7606.25,7616.06,7606.25,7616.06,169509,6421,39538,
2011-10-31_09:01,7637.48,7638.64,7635.08,7635.08,67563,2727,19276,
2011-10-31_09:02,7634.52,7636.23,7632.09,7636.23,27757,1014,6983,
2011-10-31_09:03,7633.31,7639.79,7633.31,7639.79,30744,1179,7591,
2011-10-31_09:04,7649.36,7655.88,7649.36,7654.19,33889,1051,8123,
2011-10-31_09:05,7657.51,7657.51,7655.76,7655.76,35164,915,7001,
2011-10-31_09:06,7653.34,7653.34,7649.86,7649.86,31826,769,6311,
2011-10-31_09:07,7646.69,7646.69,7642.83,7643.36,26859,633,5504,
2011-10-31_09:08,7638.36,7639.06,7637.29,7637.29,25546,666,5325,
2011-10-31_09:09,7634.80,7635.56,7634.52,7634.52,24949,665,5118,
2011-10-31_09:10,7635.83,7650.09,7635.83,7650.09,29031,841,6479,
2011-10-31_09:11,7652.63,7656.05,7652.63,7656.05,30608,767,6388,
2011-10-31_09:12,7655.85,7657.43,7654.22,7657.43,29587,692,5484,
2011-10-31_09:13,7655.39,7655.39,7653.76,7653.76,21307,569,4771,
2011-10-31_09:14,7653.41,7653.41,7649.85,7649.85,23061,690,4822,
2011-10-31_09:15,7649.66,7649.66,7646.82,7647.43,23698,656,4902,
2011-10-31_09:16,7646.38,7646.38,7645.75,7646.32,20663,603,4768,
2011-10-31_09:17,7646.54,7648.32,7645.28,7648.32,20803,596,4681,
2011-10-31_09:18,7645.75,7648.63,7645.75,7648.63,22191,523,4355,
2011-10-31_09:19,7647.59,7649.81,7647.59,7648.93,19533,489,4276,
2011-10-31_09:20,7651.38,7652.07,7650.94,7651.72,24034,589,4728,
2011-10-31_09:21,7652.82,7656.04,7652.82,7656.04,22532,631,5026,
2011-10-31_09:22,7657.93,7658.05,7657.75,7657.75,20429,685,4973,
2011-10-31_09:23,7657.58,7657.58,7655.94,7656.05,22338,529,4572,
2011-10-31_09:24,7655.66,7655.68,7654.49,7655.68,19526,450,3996,
2011-10-31_09:25,7653.92,7653.92,7652.72,7653.22,17270,412,3771,
2011-10-31_09:26,7650.53,7650.53,7649.66,7650.19,17687,451,4024,
2011-10-31_09:27,7652.62,7656.15,7652.62,7656.15,20216,559,4352,
2011-10-31_09:28,7655.30,7656.75,7655.30,7655.47,15256,406,3735,
2011-10-31_09:29,7655.47,7655.86,7655.41,7655.43,14878,405,3731,
2011-10-31_09:30,7654.48,7654.49,7653.61,7654.08,16272,415,3808,
2011-10-31_09:31,7653.00,7653.00,7651.68,7651.68,16266,405,3690,
2011-10-31_09:32,7652.19,7652.19,7650.15,7650.15,17070,418,3892,
2011-10-31_09:33,7650.20,7650.99,7650.19,7650.19,16997,443,4021,
2011-10-31_09:34,7651.47,7652.56,7651.47,7652.16,15357,366,4135,
2011-10-31_09:35,7653.87,7657.88,7653.87,7657.88,19917,627,4908,
2011-10-31_09:36,7655.71,7658.97,7655.26,7658.97,17714,460,4804,
2011-10-31_09:37,7657.99,7657.99,7656.95,7656.95,13765,372,3756,
2011-10-31_09:38,7655.67,7655.67,7654.03,7654.24,15752,361,3552,
2011-10-31_09:39,7654.96,7655.09,7654.95,7655.09,12271,300,3164,
2011-10-31_09:40,7655.20,7655.72,7655.20,7655.51,13357,309,3161,
2011-10-31_09:41,7655.14,7655.14,7653.74,7653.74,11483,283,2977,
2011-10-31_09:42,7652.23,7652.32,7650.45,7650.45,10759,269,2907,
2011-10-31_09:43,7650.58,7650.58,7648.94,7648.94,13450,414,3508,
2011-10-31_09:44,7647.15,7647.15,7645.58,7645.58,15352,420,3735,
2011-10-31_09:45,7642.95,7642.95,7640.09,7640.09,16462,411,3952,
2011-10-31_09:46,7638.37,7638.37,7636.80,7636.80,17160,446,4144,
2011-10-31_09:47,7633.98,7633.98,7631.23,7631.23,16099,450,4268,
2011-10-31_09:48,7630.56,7631.13,7629.30,7629.30,17852,456,4275,
2011-10-31_09:49,7627.79,7627.79,7626.96,7627.07,16333,459,4226,
2011-10-31_09:50,7625.26,7627.13,7621.60,7621.60,17143,526,4369,
2011-10-31_09:51,7619.73,7619.74,7618.69,7619.74,17805,456,4150,
2011-10-31_09:52,7619.25,7619.25,7617.37,7617.43,16965,403,3782,
2011-10-31_09:53,7616.84,7616.84,7615.16,7615.16,16413,486,4061,
2011-10-31_09:54,7615.02,7616.92,7614.82,7616.92,13400,415,4044,
2011-10-31_09:55,7615.86,7617.02,7615.59,7615.59,14204,360,3740,
2011-10-31_09:56,7616.36,7618.16,7616.36,7617.06,13159,358,3513,
2011-10-31_09:57,7618.94,7618.94,7616.99,7618.39,12095,303,2952,
2011-10-31_09:58,7617.70,7620.63,7617.70,7620.63,10488,268,2683,
2011-10-31_09:59,7621.11,7622.58,7621.11,7622.58,10844,291,2733,
2011-10-31_10:00,7622.13,7624.01,7622.13,7624.01,13951,339,2920,
2011-10-31_10:01,7623.33,7624.05,7623.33,7623.73,11386,288,2681,
2011-10-31_10:02,7623.19,7624.69,7623.19,7624.35,9169,227,2052,
2011-10-31_10:03,7623.02,7623.70,7622.79,7622.79,9797,254,2199,
2011-10-31_10:04,7624.23,7624.23,7622.62,7622.62,8767,220,2003,
2011-10-31_10:05,7622.34,7622.34,7621.59,7622.13,8159,207,1958,
2011-10-31_10:06,7621.12,7621.98,7621.12,7621.90,9873,294,2186,
2011-10-31_10:07,7620.16,7621.41,7619.09,7619.09,8040,220,2065,
2011-10-31_10:08,7619.55,7621.44,7618.22,7621.44,9550,231,2166,
2011-10-31_10:09,7618.88,7620.75,7618.50,7618.61,8983,245,2350,
2011-10-31_10:10,7617.10,7617.86,7615.82,7615.82,9985,244,2141,
2011-10-31_10:11,7615.50,7615.50,7614.43,7614.43,11634,274,2559,
2011-10-31_10:12,7612.31,7612.31,7610.84,7610.84,11349,323,2887,
2011-10-31_10:13,7610.18,7610.18,7607.34,7607.34,12328,374,3159,
2011-10-31_10:14,7606.26,7606.26,7602.90,7602.90,14694,413,3388,
2011-10-31_10:15,7602.36,7602.36,7599.82,7599.82,14513,375,3388,
2011-10-31_10:16,7598.07,7598.69,7597.16,7597.16,14882,434,3540,
2011-10-31_10:17,7596.49,7596.65,7595.36,7595.55,15372,369,3280,
2011-10-31_10:18,7594.87,7594.87,7593.13,7593.13,14901,411,3418,
2011-10-31_10:19,7593.06,7593.06,7590.31,7590.63,14200,354,3323,
2011-10-31_10:20,7588.14,7588.14,7587.76,7588.14,14916,400,3438,
2011-10-31_10:21,7588.50,7590.57,7588.50,7590.57,12216,289,2953,
2011-10-31_10:22,7594.75,7594.75,7592.74,7594.36,12638,314,3225,
2011-10-31_10:23,7596.39,7597.85,7596.21,7597.85,11414,300,2621,
2011-10-31_10:24,7599.03,7600.98,7599.03,7600.98,8787,251,2296,
2011-10-31_10:25,7602.51,7604.31,7602.51,7604.31,9679,251,2291,
2011-10-31_10:26,7605.38,7607.31,7604.79,7607.21,8507,188,1989,
2011-10-31_10:27,7606.84,7606.84,7605.89,7606.64,7505,201,1978,
2011-10-31_10:28,7607.17,7608.22,7607.17,7608.22,7679,181,1797,
2011-10-31_10:29,7607.44,7609.54,7607.44,7609.08,7688,195,1791,
2011-10-31_10:30,7610.40,7610.40,7609.30,7609.37,7471,168,1644,
2011-10-31_10:31,7608.55,7608.86,7608.55,7608.86,6107,186,1746,
2011-10-31_10:32,7609.31,7609.64,7608.85,7609.64,5247,154,1561,
2011-10-31_10:33,7608.83,7609.94,7608.83,7609.73,6861,202,1659,
2011-10-31_10:34,7608.91,7609.65,7608.84,7609.49,5590,146,1495,
2011-10-31_10:35,7609.20,7609.66,7608.34,7608.38,6156,170,1532,
2011-10-31_10:36,7609.04,7609.04,7608.21,7608.33,6233,165,1611,
2011-10-31_10:37,7607.38,7607.38,7606.43,7606.44,8562,232,1485,
2011-10-31_10:38,7606.64,7607.41,7606.64,7607.41,6200,157,1486,
2011-10-31_10:39,7606.93,7606.93,7605.99,7606.17,5654,156,1385,
2011-10-31_10:40,7606.84,7606.94,7606.46,7606.67,6402,168,1564,
2011-10-31_10:41,7607.43,7607.43,7606.86,7607.13,6312,148,1425,
2011-10-31_10:42,7605.95,7606.28,7604.87,7606.28,6681,159,1515,
2011-10-31_10:43,7606.76,7606.79,7606.38,7606.63,7781,197,1775,
2011-10-31_10:44,7605.13,7605.13,7604.56,7604.60,5425,146,1401,
2011-10-31_10:45,7605.67,7605.67,7603.67,7603.67,6496,160,1564,
2011-10-31_10:46,7603.63,7604.37,7603.63,7604.37,7094,221,1690,
2011-10-31_10:47,7604.72,7604.72,7603.67,7603.67,7102,195,1588,
2011-10-31_10:48,7603.55,7604.16,7603.55,7603.75,6073,177,1577,
2011-10-31_10:49,7603.23,7604.86,7603.23,7604.58,6526,189,1545,
2011-10-31_10:50,7603.74,7604.68,7603.19,7603.27,5299,146,1470,
2011-10-31_10:51,7603.48,7604.64,7603.48,7603.92,6069,166,1470,
2011-10-31_10:52,7604.42,7604.42,7603.49,7603.49,5860,216,1536,
2011-10-31_10:53,7603.85,7604.54,7603.85,7604.54,5500,186,1476,
2011-10-31_10:54,7603.43,7604.64,7603.05,7603.36,7166,199,1544,
2011-10-31_10:55,7603.34,7604.00,7602.95,7603.89,5578,157,1394,
2011-10-31_10:56,7603.08,7604.41,7603.08,7604.29,5735,175,1606,
2011-10-31_10:57,7604.81,7606.37,7604.81,7606.37,6187,207,1518,
2011-10-31_10:58,7607.54,7613.54,7607.54,7613.54,12583,357,3232,
2011-10-31_10:59,7617.16,7618.66,7616.22,7618.66,15632,584,4036,
2011-10-31_11:00,7618.15,7624.12,7618.15,7624.12,15982,437,3516,
2011-10-31_11:01,7624.92,7625.06,7624.64,7625.06,11695,369,2926,
2011-10-31_11:02,7626.13,7626.13,7625.44,7625.72,10465,322,2772,
2011-10-31_11:03,7625.34,7626.42,7625.08,7625.08,9680,270,2329,
2011-10-31_11:04,7625.51,7625.51,7623.58,7624.28,8339,209,1992,
2011-10-31_11:05,7624.27,7624.82,7624.08,7624.82,8608,329,1884,
2011-10-31_11:06,7622.82,7622.84,7622.14,7622.84,6417,173,1514,
2011-10-31_11:07,7622.10,7622.10,7621.60,7622.03,5876,174,1526,
2011-10-31_11:08,7623.47,7623.49,7623.14,7623.14,5757,189,1641,
2011-10-31_11:09,7621.24,7622.48,7621.08,7621.22,6467,192,1533,
2011-10-31_11:10,7620.36,7620.36,7619.37,7619.54,5678,158,1471,
2011-10-31_11:11,7618.92,7618.92,7617.30,7617.37,4961,198,1429,
2011-10-31_11:12,7616.94,7616.94,7616.44,7616.80,6287,260,1636,
2011-10-31_11:13,7615.14,7615.99,7615.14,7615.66,4722,158,1436,
2011-10-31_11:14,7614.90,7615.00,7614.46,7614.46,6671,198,1468,
2011-10-31_11:15,7612.95,7613.53,7611.66,7611.66,5115,201,1597,
2011-10-31_11:16,7610.89,7610.89,7609.93,7609.93,6380,152,1406,
2011-10-31_11:17,7609.92,7609.92,7609.26,7609.26,4725,153,1488,
2011-10-31_11:18,7608.05,7608.72,7608.05,7608.48,6282,211,1522,
2011-10-31_11:19,7608.53,7608.53,7607.62,7607.62,5798,197,1534,
2011-10-31_11:20,7609.48,7609.48,7606.50,7606.50,4953,138,1257,
2011-10-31_11:21,7607.74,7607.74,7606.23,7606.67,4310,147,1231,
2011-10-31_11:22,7606.04,7606.04,7605.86,7605.86,4299,122,1125,
2011-10-31_11:23,7605.03,7605.96,7605.01,7605.65,4840,140,1353,
2011-10-31_11:24,7606.16,7606.16,7604.85,7605.46,5915,143,1352,
2011-10-31_11:25,7606.16,7606.16,7603.82,7603.82,5237,158,1515,
2011-10-31_11:26,7603.11,7603.37,7602.65,7602.77,4903,157,1504,
2011-10-31_11:27,7602.44,7602.52,7602.03,7602.03,5494,176,1483,
2011-10-31_11:28,7601.29,7603.18,7601.29,7602.76,5933,173,1554,
2011-10-31_11:29,7602.44,7602.44,7599.84,7600.20,8283,203,1781,
2011-10-31_11:30,7599.86,7599.86,7598.74,7598.74,8866,310,2170,
2011-10-31_11:31,7598.83,7598.83,7595.97,7596.36,9507,259,2138,
2011-10-31_11:32,7595.88,7595.88,7594.31,7594.43,9013,291,2119,
2011-10-31_11:33,7593.45,7593.45,7592.65,7592.68,8065,233,2075,
2011-10-31_11:34,7592.91,7593.46,7592.91,7593.46,7296,221,1796,
2011-10-31_11:35,7593.54,7594.34,7592.88,7594.34,6994,175,1719,
2011-10-31_11:36,7593.97,7594.09,7592.32,7594.09,5551,147,1393,
2011-10-31_11:37,7592.50,7593.62,7592.29,7592.29,6140,173,1543,
2011-10-31_11:38,7592.26,7592.26,7591.37,7591.48,5529,146,1284,
2011-10-31_11:39,7591.66,7591.66,7590.56,7590.56,5692,146,1446,
2011-10-31_11:40,7589.84,7590.09,7588.62,7588.62,6618,188,1491,
2011-10-31_11:41,7588.12,7588.15,7587.56,7587.56,8391,200,1676,
2011-10-31_11:42,7587.65,7587.65,7587.07,7587.11,7618,225,1865,
2011-10-31_11:43,7587.18,7587.18,7586.03,7586.33,8019,214,1832,
2011-10-31_11:44,7586.48,7586.69,7585.72,7586.26,8787,201,1577,
2011-10-31_11:45,7586.44,7587.24,7585.74,7587.24,7455,167,1662,
2011-10-31_11:46,7587.98,7588.98,7587.98,7588.98,5670,164,1552,
2011-10-31_11:47,7589.28,7589.28,7588.76,7589.23,7270,172,1483,
2011-10-31_11:48,7588.58,7590.38,7588.58,7590.38,7226,215,1722,
2011-10-31_11:49,7591.17,7591.17,7590.14,7590.35,5816,213,1628,
2011-10-31_11:50,7590.04,7591.07,7589.98,7591.07,6993,281,1680,
2011-10-31_11:51,7592.53,7593.42,7592.53,7593.42,7176,222,1664,
2011-10-31_11:52,7593.46,7594.78,7593.46,7594.78,5483,167,1524,
2011-10-31_11:53,7593.54,7595.71,7593.54,7594.82,5214,144,1405,
2011-10-31_11:54,7594.95,7595.43,7594.76,7595.43,4257,160,1278,
2011-10-31_11:55,7595.83,7595.83,7594.54,7594.78,5070,165,1337,
2011-10-31_11:56,7593.99,7596.37,7593.99,7596.31,5361,145,1417,
2011-10-31_11:57,7595.40,7595.40,7593.99,7594.95,5287,149,1332,
2011-10-31_11:58,7595.04,7596.05,7595.01,7595.63,5298,131,1211,
2011-10-31_11:59,7595.32,7595.32,7594.73,7594.87,5219,131,1358,
2011-10-31_12:00,7595.53,7595.53,7594.00,7594.00,5902,174,1462,
2011-10-31_12:01,7594.22,7594.30,7593.12,7593.83,6549,265,1607,
2011-10-31_12:02,7592.70,7592.71,7591.80,7592.71,4887,188,1307,
2011-10-31_12:03,7592.53,7593.11,7591.35,7593.06,5973,175,1414,
2011-10-31_12:04,7593.20,7593.20,7591.67,7591.67,4883,155,1440,
2011-10-31_12:05,7591.69,7591.69,7591.33,7591.34,4335,159,1442,
2011-10-31_12:06,7591.93,7592.39,7590.87,7592.39,4234,167,1297,
2011-10-31_12:07,7591.42,7591.42,7590.48,7591.06,5555,191,1516,
2011-10-31_12:08,7591.51,7591.51,7587.15,7587.15,10244,368,2404,
2011-10-31_12:09,7584.10,7585.08,7584.10,7584.18,8153,253,2030,
2011-10-31_12:10,7583.05,7583.05,7581.83,7581.83,9101,211,1977,
2011-10-31_12:11,7582.50,7582.50,7580.19,7580.19,6960,190,1779,
2011-10-31_12:12,7580.48,7582.03,7580.36,7581.33,7495,188,1634,
2011-10-31_12:13,7581.40,7582.20,7578.90,7578.90,6976,176,1701,
2011-10-31_12:14,7579.94,7580.61,7578.97,7580.61,7004,179,1599,
2011-10-31_12:15,7582.11,7582.11,7580.13,7580.41,6080,215,1865,
2011-10-31_12:16,7582.05,7583.07,7580.93,7583.07,5387,166,1496,
2011-10-31_12:17,7582.86,7582.86,7581.12,7582.12,5452,176,1481,
2011-10-31_12:18,7581.82,7582.32,7580.67,7580.67,5700,180,1685,
2011-10-31_12:19,7581.02,7581.29,7579.57,7579.57,4946,144,1478,
2011-10-31_12:20,7579.09,7580.03,7579.09,7579.57,6063,182,1682,
2011-10-31_12:21,7578.73,7580.98,7578.73,7580.98,7281,204,1755,
2011-10-31_12:22,7581.08,7581.08,7579.06,7579.06,5191,159,1527,
2011-10-31_12:23,7579.90,7580.30,7579.19,7579.19,6909,175,1758,
2011-10-31_12:24,7579.72,7580.03,7578.40,7580.03,5647,178,1599,
2011-10-31_12:25,7579.58,7579.74,7579.22,7579.59,6950,218,1703,
2011-10-31_12:26,7581.58,7583.04,7581.58,7582.60,7824,225,1941,
2011-10-31_12:27,7584.40,7585.14,7584.40,7584.99,7402,215,1792,
2011-10-31_12:28,7584.85,7586.10,7584.85,7586.08,6970,193,1707,
2011-10-31_12:29,7585.63,7585.65,7585.07,7585.65,6867,195,1783,
2011-10-31_12:30,7585.85,7587.17,7585.85,7587.17,7873,229,1819,
2011-10-31_12:31,7587.02,7587.08,7586.44,7587.08,6280,165,1568,
2011-10-31_12:32,7588.35,7590.06,7588.35,7590.06,8300,200,1805,
2011-10-31_12:33,7589.64,7590.24,7589.64,7590.24,7616,232,2019,
2011-10-31_12:34,7590.71,7592.02,7590.27,7590.71,5571,145,1616,
2011-10-31_12:35,7590.89,7591.92,7590.89,7591.92,8413,273,2119,
2011-10-31_12:36,7592.01,7592.30,7591.77,7591.77,7182,217,1845,
2011-10-31_12:37,7592.43,7592.99,7592.06,7592.99,5641,145,1493,
2011-10-31_12:38,7593.10,7593.77,7593.10,7593.48,7737,290,1931,
2011-10-31_12:39,7594.19,7594.19,7588.47,7591.46,7541,275,1963,
2011-10-31_12:40,7592.67,7592.67,7592.14,7592.36,8134,212,1823,
2011-10-31_12:41,7592.16,7595.00,7592.16,7594.35,7768,224,1886,
2011-10-31_12:42,7593.32,7594.25,7592.70,7594.25,8326,214,2045,
2011-10-31_12:43,7594.44,7594.60,7594.44,7594.47,8497,240,2087,
2011-10-31_12:44,7595.90,7595.90,7594.58,7594.58,7131,207,1926,
2011-10-31_12:45,7594.15,7595.13,7594.15,7595.11,7618,201,1833,
2011-10-31_12:46,7592.76,7592.94,7591.73,7591.73,9841,294,2531,
2011-10-31_12:47,7590.32,7590.32,7589.15,7589.15,10167,296,2356,
2011-10-31_12:48,7589.69,7589.69,7587.69,7588.85,8724,248,2134,
2011-10-31_12:49,7589.10,7589.10,7587.97,7587.97,9393,261,2119,
2011-10-31_12:50,7586.81,7586.81,7586.38,7586.38,7767,182,1943,
2011-10-31_12:51,7586.52,7586.93,7586.52,7586.89,7003,205,1909,
2011-10-31_12:52,7585.96,7585.96,7584.55,7585.43,8803,244,2055,
2011-10-31_12:53,7584.27,7586.36,7584.27,7585.78,9642,271,2461,
2011-10-31_12:54,7587.11,7587.11,7585.21,7585.29,7730,205,2200,
2011-10-31_12:55,7585.95,7585.95,7584.64,7584.93,8126,196,2010,
2011-10-31_12:56,7587.20,7587.56,7586.55,7586.92,9381,283,2361,
2011-10-31_12:57,7588.68,7591.08,7588.62,7591.03,8356,316,2403,
2011-10-31_12:58,7589.64,7594.49,7589.64,7593.98,10917,316,2456,
2011-10-31_12:59,7590.86,7593.60,7590.86,7593.60,10368,233,2150,
2011-10-31_13:00,7592.83,7593.77,7592.83,7593.68,10161,248,2208,
2011-10-31_13:01,7594.32,7594.32,7593.63,7593.65,9370,249,2270,
2011-10-31_13:02,7593.19,7593.19,7589.37,7589.37,11129,402,2642,
2011-10-31_13:03,7590.29,7590.29,7587.61,7587.61,12354,377,2880,
2011-10-31_13:04,7587.33,7587.33,7587.01,7587.01,10422,299,2636,
2011-10-31_13:05,7585.57,7586.10,7584.33,7584.33,10089,264,2427,
2011-10-31_13:06,7584.18,7584.18,7583.55,7584.08,10312,262,2522,
2011-10-31_13:07,7584.11,7584.11,7582.40,7582.40,9478,271,2558,
2011-10-31_13:08,7584.31,7584.31,7582.59,7582.68,9920,286,2482,
2011-10-31_13:09,7581.94,7582.54,7581.94,7582.10,13468,526,3316,
2011-10-31_13:10,7580.37,7580.37,7578.85,7578.85,16143,677,4063,
2011-10-31_13:11,7578.81,7578.81,7577.40,7577.40,13948,457,3556,
2011-10-31_13:12,7575.93,7575.93,7573.22,7573.22,17441,443,4068,
2011-10-31_13:13,7572.49,7572.49,7568.89,7568.89,17273,537,4515,
2011-10-31_13:14,7568.14,7568.14,7567.74,7567.74,17043,507,4391,
2011-10-31_13:15,7565.77,7565.98,7563.53,7563.53,19608,621,5115,
2011-10-31_13:16,7561.46,7561.46,7558.07,7558.07,20653,617,5484,
2011-10-31_13:17,7557.93,7558.13,7557.89,7558.13,18760,502,5140,
2011-10-31_13:18,7557.84,7558.40,7557.47,7558.05,17378,468,4499,
2011-10-31_13:19,7558.08,7558.08,7557.05,7557.76,16765,466,4261,
2011-10-31_13:20,7558.78,7559.11,7558.05,7559.08,14790,480,4010,
2011-10-31_13:21,7560.48,7560.48,7557.17,7558.47,16412,401,4236,
2011-10-31_13:22,7560.56,7561.09,7560.56,7561.09,15822,369,3890,
2011-10-31_13:23,7562.91,7564.99,7562.91,7564.99,18133,463,4593,
2011-10-31_13:24,7566.13,7572.68,7566.13,7572.68,21545,609,4773,
2011-10-31_13:25,7572.87,7578.94,7572.87,7578.94,26057,637,5163,
2011-10-31_13:26,7578.94,7578.94,7578.94,7578.94,0,0,0,
2011-10-31_13:27,7578.94,7578.94,7578.94,7578.94,0,0,0,
2011-10-31_13:28,7578.94,7578.94,7578.94,7578.94,0,0,0,
2011-10-31_13:29,7578.94,7578.94,7578.94,7578.94,0,0,0,
2011-10-31_13:30,7578.94,7587.69,7578.94,7587.69,179585,6745,32489,
2011-11-01_09:01,7547.24,7548.68,7546.29,7548.68,67636,3188,20159,
2011-11-01_09:02,7547.41,7550.11,7547.41,7550.11,23057,1047,6892,
2011-11-01_09:03,7551.51,7552.06,7548.11,7548.11,27138,1054,7366,
2011-11-01_09:04,7543.78,7545.41,7543.78,7544.48,25705,844,6741,
2011-11-01_09:05,7542.82,7542.82,7537.95,7538.51,30109,813,6131,
2011-11-01_09:06,7532.90,7532.90,7527.90,7527.90,29442,872,6328,
2011-11-01_09:07,7523.81,7523.81,7518.49,7518.49,28549,835,6423,
2011-11-01_09:08,7515.58,7515.58,7509.98,7509.98,33830,1008,7254,
2011-11-01_09:09,7507.44,7507.44,7505.96,7505.96,32186,945,7423,
2011-11-01_09:10,7507.14,7513.11,7507.14,7513.11,32338,818,7013,
2011-11-01_09:11,7518.67,7524.12,7518.67,7524.12,31432,902,7319,
2011-11-01_09:12,7524.99,7529.30,7524.99,7529.30,27007,756,6240,
2011-11-01_09:13,7532.38,7537.85,7532.38,7536.61,21487,651,5101,
2011-11-01_09:14,7535.98,7537.84,7535.71,7537.01,21685,677,5153,
2011-11-01_09:15,7537.10,7537.50,7535.46,7535.46,19617,523,4388,
2011-11-01_09:16,7535.40,7536.73,7535.40,7536.73,19201,460,4307,
2011-11-01_09:17,7535.60,7535.97,7535.20,7535.20,17478,472,3801,
2011-11-01_09:18,7534.91,7536.75,7534.91,7536.31,16100,372,3463,
2011-11-01_09:19,7536.28,7536.89,7536.28,7536.30,15712,405,3682,
2011-11-01_09:20,7535.34,7537.05,7535.34,7536.90,14803,384,3737,
2011-11-01_09:21,7537.81,7539.65,7537.52,7537.52,14208,375,3883,
2011-11-01_09:22,7538.96,7541.16,7538.96,7541.16,13062,380,3448,
2011-11-01_09:23,7543.56,7543.56,7541.95,7542.13,13458,361,3392,
2011-11-01_09:24,7542.61,7542.61,7541.37,7541.42,15451,437,3638,
2011-11-01_09:25,7542.91,7544.52,7541.73,7544.52,14591,381,3693,
2011-11-01_09:26,7545.96,7545.96,7544.88,7545.30,14200,384,3917,
2011-11-01_09:27,7546.21,7546.21,7545.02,7545.41,14864,406,3912,
2011-11-01_09:28,7545.99,7545.99,7545.40,7545.68,15794,391,3761,
2011-11-01_09:29,7545.34,7545.34,7543.47,7543.47,15236,413,3627,
2011-11-01_09:30,7543.19,7544.33,7540.82,7540.82,13882,419,3506,
2011-11-01_09:31,7542.46,7542.46,7538.13,7538.24,18512,429,3886,
2011-11-01_09:32,7538.18,7538.81,7538.18,7538.21,16837,462,3853,
2011-11-01_09:33,7536.97,7539.06,7536.97,7538.60,14702,372,3412,
2011-11-01_09:34,7538.42,7538.96,7538.19,7538.19,15366,489,3753,
2011-11-01_09:35,7539.60,7546.31,7539.60,7546.31,14928,471,4013,
2011-11-01_09:36,7547.57,7549.98,7547.57,7549.59,17311,449,3922,
2011-11-01_09:37,7550.14,7551.45,7549.71,7550.91,15642,450,3874,
2011-11-01_09:38,7550.40,7550.43,7549.00,7549.72,14725,394,3596,
2011-11-01_09:39,7552.58,7552.59,7550.30,7552.59,14295,412,3408,
2011-11-01_09:40,7552.79,7554.86,7552.79,7554.66,14532,403,3491,
2011-11-01_09:41,7555.78,7555.78,7554.00,7554.60,12632,389,3717,
2011-11-01_09:42,7555.83,7559.89,7555.83,7559.89,13293,431,3607,
2011-11-01_09:43,7560.48,7560.48,7559.17,7559.72,15449,436,3839,
2011-11-01_09:44,7559.72,7561.28,7559.72,7561.28,15308,431,3619,
2011-11-01_09:45,7562.10,7562.10,7561.70,7561.88,14043,397,3327,
2011-11-01_09:46,7559.61,7563.23,7559.61,7562.47,11179,324,3056,
2011-11-01_09:47,7561.25,7564.88,7561.25,7564.75,12246,328,3277,
2011-11-01_09:48,7564.53,7564.98,7564.12,7564.96,10521,346,3091,
2011-11-01_09:49,7563.62,7565.33,7563.62,7565.33,11043,312,2942,
2011-11-01_09:50,7565.64,7569.73,7565.62,7569.73,10711,290,2922,
2011-11-01_09:51,7572.13,7572.13,7571.00,7571.47,13726,340,3460,
2011-11-01_09:52,7571.71,7578.04,7571.71,7578.04,17693,471,4714,
2011-11-01_09:53,7581.78,7584.96,7581.78,7584.96,23041,606,5216,
2011-11-01_09:54,7588.51,7598.21,7588.51,7598.21,26662,874,6772,
2011-11-01_09:55,7596.55,7597.81,7596.11,7597.81,20895,615,5402,
2011-11-01_09:56,7593.18,7594.07,7593.18,7593.59,17848,452,4035,
2011-11-01_09:57,7596.51,7596.51,7594.03,7594.10,16498,574,3939,
2011-11-01_09:58,7592.71,7592.71,7590.97,7590.97,12325,373,3130,
2011-11-01_09:59,7590.88,7590.88,7586.80,7586.80,12997,360,2960,
2011-11-01_10:00,7587.73,7587.73,7583.20,7585.15,12711,418,3062,
2011-11-01_10:01,7584.53,7587.10,7584.00,7584.00,10434,334,2836,
2011-11-01_10:02,7587.11,7597.93,7587.11,7597.93,15109,463,4388,
2011-11-01_10:03,7598.26,7599.37,7596.55,7599.37,12426,339,2949,
2011-11-01_10:04,7597.95,7602.27,7597.95,7602.27,14359,475,3252,
2011-11-01_10:05,7601.14,7609.68,7601.14,7609.68,17481,565,4268,
2011-11-01_10:06,7613.59,7622.65,7613.59,7622.40,27743,854,6887,
2011-11-01_10:07,7621.73,7622.94,7621.73,7622.18,22220,666,4830,
2011-11-01_10:08,7622.30,7622.30,7617.42,7617.42,17566,460,3729,
2011-11-01_10:09,7615.08,7615.36,7613.88,7615.31,14720,466,3409,
2011-11-01_10:10,7612.90,7612.90,7609.85,7611.13,12560,368,2996,
2011-11-01_10:11,7611.23,7611.23,7609.78,7609.87,9983,311,2518,
2011-11-01_10:12,7607.68,7608.14,7607.19,7608.14,10924,334,2576,
2011-11-01_10:13,7604.81,7606.37,7604.81,7606.07,9713,254,2305,
2011-11-01_10:14,7606.74,7606.94,7605.87,7606.31,9160,270,2393,
2011-11-01_10:15,7606.33,7609.22,7606.33,7608.72,9158,261,2347,
2011-11-01_10:16,7607.87,7610.51,7607.87,7609.91,9342,322,2788,
2011-11-01_10:17,7614.92,7616.14,7614.92,7615.09,12123,369,3363,
2011-11-01_10:18,7614.58,7616.70,7614.58,7614.83,10487,326,2863,
2011-11-01_10:19,7614.38,7614.38,7613.05,7613.51,7859,245,2264,
2011-11-01_10:20,7613.59,7613.59,7613.01,7613.23,8175,258,2395,
2011-11-01_10:21,7612.64,7612.64,7609.76,7609.76,9999,270,2278,
2011-11-01_10:22,7608.54,7608.54,7606.55,7607.93,7851,232,2175,
2011-11-01_10:23,7607.27,7611.33,7607.27,7609.02,10794,355,2959,
2011-11-01_10:24,7607.76,7608.96,7607.76,7608.02,9880,373,2928,
2011-11-01_10:25,7608.83,7608.89,7607.44,7608.29,10749,317,2724,
2011-11-01_10:26,7607.55,7608.79,7607.55,7608.72,8477,274,2512,
2011-11-01_10:27,7607.61,7608.77,7606.86,7606.86,8988,264,2366,
2011-11-01_10:28,7607.26,7608.46,7606.76,7608.32,7635,202,2124,
2011-11-01_10:29,7606.38,7606.64,7605.53,7605.53,7929,306,2283,
2011-11-01_10:30,7607.27,7608.15,7607.27,7608.15,6619,213,1981,
2011-11-01_10:31,7604.49,7607.42,7604.49,7607.42,9083,259,2818,
2011-11-01_10:32,7607.38,7610.18,7607.38,7608.04,8131,258,2230,
2011-11-01_10:33,7608.58,7609.16,7607.63,7608.01,7799,233,2059,
2011-11-01_10:34,7608.14,7608.14,7606.33,7607.62,6479,178,1841,
2011-11-01_10:35,7607.39,7609.94,7606.99,7609.94,6824,225,1991,
2011-11-01_10:36,7615.63,7615.63,7614.69,7615.04,8818,292,2882,
2011-11-01_10:37,7614.89,7614.89,7612.42,7612.42,9031,303,2260,
2011-11-01_10:38,7615.70,7624.60,7615.70,7624.60,18479,703,5365,
2011-11-01_10:39,7628.84,7639.31,7628.84,7639.31,27726,898,7332,
2011-11-01_10:40,7640.12,7646.65,7640.12,7646.65,28689,1017,7645,
2011-11-01_10:41,7645.98,7645.98,7643.60,7644.04,23329,678,5461,
2011-11-01_10:42,7643.29,7645.00,7643.27,7643.27,17450,540,4247,
2011-11-01_10:43,7642.00,7651.67,7642.00,7651.67,26878,790,6923,
2011-11-01_10:44,7653.33,7653.33,7651.45,7651.82,17529,437,4159,
2011-11-01_10:45,7652.09,7656.26,7652.03,7656.26,16155,391,3774,
2011-11-01_10:46,7651.07,7651.07,7647.11,7647.11,14395,382,3418,
2011-11-01_10:47,7646.47,7646.96,7645.32,7645.32,13357,304,2884,
2011-11-01_10:48,7644.42,7644.42,7642.48,7642.48,11633,311,2704,
2011-11-01_10:49,7642.41,7642.41,7639.87,7639.98,9746,286,2434,
2011-11-01_10:50,7640.56,7640.56,7637.26,7637.26,9805,285,2241,
2011-11-01_10:51,7637.43,7638.31,7636.41,7636.41,10025,337,2499,
2011-11-01_10:52,7634.56,7635.65,7633.30,7633.30,8949,332,2353,
2011-11-01_10:53,7632.65,7632.65,7631.79,7632.61,8644,250,2143,
2011-11-01_10:54,7631.64,7631.64,7629.36,7629.36,6659,212,1883,
2011-11-01_10:55,7628.41,7628.41,7627.71,7627.71,8066,215,1970,
2011-11-01_10:56,7628.81,7636.72,7628.81,7636.72,11028,333,2912,
2011-11-01_10:57,7634.95,7638.96,7634.95,7636.70,8206,258,2386,
2011-11-01_10:58,7641.63,7641.63,7638.24,7638.24,7761,233,2052,
2011-11-01_10:59,7639.22,7639.64,7637.65,7639.41,8023,220,1959,
2011-11-01_11:00,7637.65,7637.65,7637.28,7637.32,6788,172,1708,
2011-11-01_11:01,7635.29,7636.94,7635.29,7636.66,8293,228,2004,
2011-11-01_11:02,7634.43,7637.07,7634.43,7635.61,6548,187,1870,
2011-11-01_11:03,7634.07,7634.07,7632.17,7632.94,7020,208,1878,
2011-11-01_11:04,7632.98,7633.14,7632.94,7633.14,6819,215,1833,
2011-11-01_11:05,7631.65,7631.65,7629.94,7630.11,5642,175,1601,
2011-11-01_11:06,7629.06,7630.20,7629.06,7629.92,6513,192,1763,
2011-11-01_11:07,7628.80,7628.80,7626.67,7626.67,7255,200,1795,
2011-11-01_11:08,7627.65,7627.65,7624.82,7624.82,8113,205,1984,
2011-11-01_11:09,7623.53,7623.96,7623.53,7623.70,7788,216,1903,
2011-11-01_11:10,7621.97,7621.97,7621.08,7621.13,7739,219,2103,
2011-11-01_11:11,7619.41,7619.45,7619.16,7619.45,10681,268,2240,
2011-11-01_11:12,7619.11,7620.85,7618.80,7620.85,8367,261,1996,
2011-11-01_11:13,7619.18,7619.92,7619.18,7619.53,7538,278,1953,
2011-11-01_11:14,7620.41,7620.41,7618.29,7618.29,6150,207,1786,
2011-11-01_11:15,7618.48,7618.48,7617.04,7617.18,6289,180,1713,
2011-11-01_11:16,7615.88,7615.88,7615.51,7615.62,5805,159,1605,
2011-11-01_11:17,7613.64,7614.05,7612.95,7613.67,8620,185,1752,
2011-11-01_11:18,7613.88,7613.92,7613.37,7613.92,7384,207,1795,
2011-11-01_11:19,7614.29,7614.29,7610.41,7610.79,5463,162,1532,
2011-11-01_11:20,7611.23,7611.23,7609.89,7610.31,7297,197,1712,
2011-11-01_11:21,7609.59,7610.04,7609.19,7610.04,5335,149,1448,
2011-11-01_11:22,7605.27,7605.27,7603.05,7603.05,5908,180,1696,
2011-11-01_11:23,7605.27,7605.95,7604.62,7605.95,6884,205,1897,
2011-11-01_11:24,7608.72,7608.72,7605.20,7605.20,7002,216,1818,
2011-11-01_11:25,7609.71,7610.14,7607.28,7610.11,6307,176,1815,
2011-11-01_11:26,7609.23,7609.23,7607.99,7609.16,5668,172,1579,
2011-11-01_11:27,7611.77,7611.77,7609.37,7610.33,5398,156,1564,
2011-11-01_11:28,7610.44,7610.44,7609.40,7609.40,6641,171,1402,
2011-11-01_11:29,7609.49,7609.65,7606.77,7606.77,4501,153,1260,
2011-11-01_11:30,7607.47,7607.47,7607.05,7607.44,5735,149,1365,
2011-11-01_11:31,7605.45,7607.64,7605.45,7607.22,5412,140,1409,
2011-11-01_11:32,7605.82,7606.68,7605.82,7606.58,7082,198,1654,
2011-11-01_11:33,7605.22,7605.22,7604.05,7604.05,7903,249,1594,
2011-11-01_11:34,7604.34,7604.34,7601.42,7601.42,5555,159,1437,
2011-11-01_11:35,7599.85,7606.11,7599.85,7606.11,5959,214,1869,
2011-11-01_11:36,7604.03,7607.05,7604.03,7607.05,7141,212,1983,
2011-11-01_11:37,7606.10,7608.69,7606.10,7607.43,5459,203,1691,
2011-11-01_11:38,7604.89,7604.89,7603.78,7604.41,5234,150,1273,
2011-11-01_11:39,7603.76,7603.76,7600.81,7601.14,4956,175,1410,
2011-11-01_11:40,7600.48,7601.43,7600.47,7601.43,4173,142,1318,
2011-11-01_11:41,7601.07,7601.89,7600.61,7601.89,5922,175,1754,
2011-11-01_11:42,7606.70,7606.70,7599.13,7599.81,4721,153,1613,
2011-11-01_11:43,7608.20,7610.21,7605.68,7610.21,5889,197,2176,
2011-11-01_11:44,7612.05,7612.05,7610.35,7610.90,9597,330,2682,
2011-11-01_11:45,7611.80,7617.23,7611.80,7617.23,7936,287,2015,
2011-11-01_11:46,7616.13,7621.30,7616.13,7621.30,7763,234,2097,
2011-11-01_11:47,7621.98,7621.98,7619.23,7620.04,6301,205,1886,
2011-11-01_11:48,7618.53,7621.44,7618.53,7619.93,6461,211,1898,
2011-11-01_11:49,7620.18,7620.18,7618.21,7618.38,7808,214,1688,
2011-11-01_11:50,7619.14,7619.14,7617.29,7617.81,6050,178,1528,
2011-11-01_11:51,7615.80,7620.17,7612.36,7620.17,5268,172,2081,
2011-11-01_11:52,7619.88,7620.46,7617.49,7620.46,7118,227,2180,
2011-11-01_11:53,7620.40,7620.40,7618.35,7618.38,5956,178,1554,
2011-11-01_11:54,7614.49,7618.45,7614.49,7617.63,6536,185,1749,
2011-11-01_11:55,7616.02,7619.74,7616.02,7619.74,6415,193,2161,
2011-11-01_11:56,7619.51,7623.34,7619.51,7623.34,12423,505,3488,
2011-11-01_11:57,7625.22,7631.70,7625.22,7631.70,15568,651,5232,
2011-11-01_11:58,7631.02,7633.55,7629.64,7633.55,8991,276,2349,
2011-11-01_11:59,7631.73,7631.73,7625.14,7625.14,8327,252,2071,
2011-11-01_12:00,7626.28,7626.93,7625.59,7625.59,7261,184,1863,
2011-11-01_12:01,7625.06,7626.91,7624.34,7626.90,6726,208,1840,
2011-11-01_12:02,7623.26,7623.26,7621.47,7621.47,5811,167,1460,
2011-11-01_12:03,7621.86,7621.86,7619.50,7619.50,5548,183,1518,
2011-11-01_12:04,7618.48,7619.32,7618.48,7619.24,6455,206,1742,
2011-11-01_12:05,7617.63,7617.63,7616.46,7616.46,6230,174,1623,
2011-11-01_12:06,7614.01,7616.02,7614.01,7615.99,6837,210,1669,
2011-11-01_12:07,7615.97,7615.97,7612.65,7612.76,5345,161,1410,
2011-11-01_12:08,7612.65,7612.65,7610.81,7611.01,6312,190,1777,
2011-11-01_12:09,7612.44,7613.44,7612.44,7613.35,5135,165,1512,
2011-11-01_12:10,7610.44,7611.93,7610.42,7610.63,5040,163,1452,
2011-11-01_12:11,7610.25,7611.75,7609.56,7609.56,4838,137,1379,
2011-11-01_12:12,7610.68,7611.81,7610.20,7610.20,6522,175,1475,
2011-11-01_12:13,7609.10,7611.61,7609.10,7611.61,5841,165,1602,
2011-11-01_12:14,7615.57,7615.57,7612.76,7612.76,6088,249,1689,
2011-11-01_12:15,7610.05,7612.09,7610.05,7612.09,5983,168,1502,
2011-11-01_12:16,7615.80,7616.21,7614.09,7616.21,7330,230,2108,
2011-11-01_12:17,7620.29,7627.15,7620.29,7623.56,11283,427,3412,
2011-11-01_12:18,7627.07,7629.72,7625.63,7625.63,10697,297,2842,
2011-11-01_12:19,7623.94,7631.52,7623.94,7626.72,9359,343,3133,
2011-11-01_12:20,7624.14,7625.83,7624.14,7625.83,11414,400,2818,
2011-11-01_12:21,7626.23,7628.95,7626.23,7628.95,11194,305,2377,
2011-11-01_12:22,7629.61,7632.63,7629.61,7632.19,18764,475,3894,
2011-11-01_12:23,7631.01,7631.01,7627.60,7627.63,11833,273,2591,
2011-11-01_12:24,7627.43,7627.43,7623.89,7623.89,11316,253,2526,
2011-11-01_12:25,7624.83,7624.83,7621.54,7621.54,7584,235,2167,
2011-11-01_12:26,7620.41,7621.16,7620.41,7620.54,9309,263,2291,
2011-11-01_12:27,7620.91,7620.91,7618.48,7619.12,9072,245,2247,
2011-11-01_12:28,7618.60,7618.60,7617.02,7617.02,9498,225,2223,
2011-11-01_12:29,7617.27,7617.36,7616.86,7616.98,7879,189,2043,
2011-11-01_12:30,7618.89,7619.55,7618.22,7618.22,9243,217,2311,
2011-11-01_12:31,7617.76,7619.87,7617.76,7618.25,9503,206,2432,
2011-11-01_12:32,7618.37,7619.78,7618.37,7619.76,10209,236,2447,
2011-11-01_12:33,7617.43,7617.43,7616.45,7617.09,7647,189,1916,
2011-11-01_12:34,7617.31,7619.09,7617.31,7618.26,9539,281,2307,
2011-11-01_12:35,7615.99,7619.44,7615.99,7619.44,8418,229,2205,
2011-11-01_12:36,7618.11,7618.11,7615.74,7615.74,9206,252,2161,
2011-11-01_12:37,7615.86,7616.95,7615.55,7615.55,7895,246,2138,
2011-11-01_12:38,7617.43,7617.85,7616.64,7616.64,8909,268,2247,
2011-11-01_12:39,7618.80,7619.46,7616.37,7616.99,8867,292,2332,
2011-11-01_12:40,7616.81,7618.77,7616.81,7618.19,9586,259,2212,
2011-11-01_12:41,7617.69,7620.70,7617.69,7620.70,10324,267,2261,
2011-11-01_12:42,7619.89,7624.00,7619.89,7624.00,12496,288,2807,
2011-11-01_12:43,7623.97,7623.97,7622.93,7622.93,9863,255,2410,
2011-11-01_12:44,7622.36,7623.12,7621.49,7621.49,9270,272,2243,
2011-11-01_12:45,7623.16,7623.19,7622.51,7622.51,10998,282,2523,
2011-11-01_12:46,7622.31,7622.31,7621.01,7621.03,13039,279,2884,
2011-11-01_12:47,7620.28,7622.94,7620.07,7621.54,14464,350,2973,
2011-11-01_12:48,7620.95,7620.95,7619.45,7619.78,11248,280,2602,
2011-11-01_12:49,7619.61,7619.61,7618.13,7618.13,10262,228,2258,
2011-11-01_12:50,7618.42,7620.56,7617.77,7617.77,10826,259,2381,
2011-11-01_12:51,7617.61,7618.67,7617.57,7617.57,10506,379,2659,
2011-11-01_12:52,7617.78,7618.45,7617.15,7617.77,10409,269,2293,
2011-11-01_12:53,7617.74,7619.30,7616.52,7617.53,10060,283,2304,
2011-11-01_12:54,7616.10,7618.11,7614.81,7614.81,8380,326,2344,
2011-11-01_12:55,7616.62,7616.68,7615.34,7615.34,9635,270,2471,
2011-11-01_12:56,7615.99,7615.99,7614.23,7614.23,8201,202,2121,
2011-11-01_12:57,7616.94,7616.94,7615.68,7616.31,8572,290,2512,
2011-11-01_12:58,7616.58,7618.01,7614.87,7618.01,10523,270,2356,
2011-11-01_12:59,7620.02,7620.59,7618.56,7618.56,9844,295,2631,
2011-11-01_13:00,7616.80,7618.45,7616.80,7618.45,7888,250,2259,
2011-11-01_13:01,7618.38,7618.65,7618.29,7618.39,7846,209,2132,
2011-11-01_13:02,7616.97,7619.38,7616.97,7619.33,8523,233,2176,
2011-11-01_13:03,7617.58,7619.17,7617.58,7618.84,8914,218,2110,
2011-11-01_13:04,7620.87,7620.87,7619.92,7619.92,9065,267,2475,
2011-11-01_13:05,7619.47,7619.47,7618.16,7618.16,9462,269,2373,
2011-11-01_13:06,7618.75,7618.75,7616.62,7616.89,11746,299,2914,
2011-11-01_13:07,7616.65,7618.02,7616.65,7617.60,17297,367,3677,
2011-11-01_13:08,7618.47,7618.72,7617.90,7618.39,15987,425,3799,
2011-11-01_13:09,7621.30,7622.11,7617.86,7617.87,13243,342,3168,
2011-11-01_13:10,7618.13,7620.31,7618.13,7620.28,12641,301,2868,
2011-11-01_13:11,7619.32,7619.32,7617.55,7618.21,11173,263,2840,
2011-11-01_13:12,7619.21,7620.08,7618.18,7618.18,13357,408,3175,
2011-11-01_13:13,7618.26,7618.39,7617.96,7618.23,12008,359,2959,
2011-11-01_13:14,7618.97,7618.97,7616.78,7616.78,14204,375,3077,
2011-11-01_13:15,7617.42,7617.91,7616.23,7616.23,15154,435,3292,
2011-11-01_13:16,7615.62,7617.15,7615.62,7617.15,16186,373,3243,
2011-11-01_13:17,7617.02,7617.93,7616.75,7616.75,13551,344,3273,
2011-11-01_13:18,7616.35,7619.29,7616.35,7619.29,14433,381,3316,
2011-11-01_13:19,7619.23,7619.23,7616.63,7616.63,12090,363,3427,
2011-11-01_13:20,7617.10,7618.71,7617.10,7618.71,12641,325,3289,
2011-11-01_13:21,7618.08,7619.49,7617.02,7617.02,15118,405,3694,
2011-11-01_13:22,7616.01,7616.84,7616.01,7616.53,16706,455,4101,
2011-11-01_13:23,7615.63,7617.25,7614.46,7616.61,18826,447,4290,
2011-11-01_13:24,7615.13,7615.13,7614.10,7615.05,22107,527,4958,
2011-11-01_13:25,7615.53,7617.95,7615.53,7617.46,21725,496,4661,
2011-11-01_13:26,7617.46,7617.46,7617.46,7617.46,0,0,0,
2011-11-01_13:27,7617.46,7617.46,7617.46,7617.46,0,0,0,
2011-11-01_13:28,7617.46,7617.46,7617.46,7617.46,0,0,0,
2011-11-01_13:29,7617.46,7617.46,7617.46,7617.46,0,0,0,
2011-11-01_13:30,7617.46,7622.01,7617.46,7622.01,113737,4302,30072,
2011-11-02_09:01,7500.54,7500.54,7481.93,7481.93,95050,3345,27650,
2011-11-02_09:02,7484.34,7501.81,7484.34,7501.81,33322,1172,9175,
2011-11-02_09:03,7502.79,7506.93,7502.79,7506.81,38787,1235,9695,
2011-11-02_09:04,7505.24,7505.24,7503.26,7503.29,43701,1239,9678,
2011-11-02_09:05,7498.41,7498.41,7491.20,7491.20,41863,1002,8335,
2011-11-02_09:06,7485.43,7485.43,7473.39,7473.39,55001,1420,11429,
2011-11-02_09:07,7464.02,7464.02,7451.54,7451.54,50095,1337,10898,
2011-11-02_09:08,7449.39,7449.39,7448.28,7448.28,48190,1328,9806,
2011-11-02_09:09,7449.55,7457.12,7449.55,7457.12,50033,1176,9597,
2011-11-02_09:10,7459.88,7463.98,7459.88,7463.98,37454,952,8141,
2011-11-02_09:11,7469.69,7473.45,7469.69,7473.45,32850,712,6454,
2011-11-02_09:12,7473.62,7478.49,7473.62,7478.49,25770,629,5749,
2011-11-02_09:13,7480.87,7484.50,7480.87,7484.50,25679,562,5359,
2011-11-02_09:14,7483.31,7485.73,7483.30,7485.73,23233,536,5218,
2011-11-02_09:15,7487.57,7489.33,7487.57,7489.33,23060,507,4906,
2011-11-02_09:16,7490.17,7491.74,7490.17,7490.34,21285,507,4751,
2011-11-02_09:17,7490.87,7490.87,7488.15,7488.68,20780,546,4989,
2011-11-02_09:18,7487.46,7487.46,7486.35,7486.98,23384,559,5122,
2011-11-02_09:19,7487.01,7489.40,7487.01,7489.40,20415,539,4833,
2011-11-02_09:20,7488.08,7490.96,7488.08,7490.96,19139,472,4500,
2011-11-02_09:21,7493.43,7493.43,7491.93,7492.41,16936,432,4002,
2011-11-02_09:22,7493.02,7496.95,7493.02,7496.95,17062,545,4381,
2011-11-02_09:23,7501.57,7507.19,7501.57,7507.19,21811,625,5295,
2011-11-02_09:24,7508.46,7509.82,7508.46,7508.67,25282,742,5992,
2011-11-02_09:25,7508.70,7508.70,7507.80,7508.27,23313,582,5125,
2011-11-02_09:26,7508.85,7509.01,7508.49,7508.49,19955,565,5100,
2011-11-02_09:27,7509.27,7509.27,7506.82,7507.11,18999,475,4723,
2011-11-02_09:28,7507.37,7507.37,7505.13,7505.13,20746,463,4675,
2011-11-02_09:29,7506.09,7509.24,7505.85,7509.24,16976,377,3859,
2011-11-02_09:30,7508.50,7508.89,7508.48,7508.48,17113,402,3759,
2011-11-02_09:31,7506.94,7506.94,7499.97,7499.97,23598,648,5396,
2011-11-02_09:32,7498.21,7498.21,7495.37,7496.09,18307,417,3926,
2011-11-02_09:33,7496.71,7497.47,7496.71,7497.11,17536,507,3850,
2011-11-02_09:34,7500.44,7512.43,7500.44,7512.43,22140,631,4870,
2011-11-02_09:35,7517.99,7517.99,7516.16,7516.66,15600,399,3593,
2011-11-02_09:36,7517.34,7520.98,7517.34,7520.98,18620,425,4111,
2011-11-02_09:37,7522.88,7527.71,7522.88,7527.71,19365,491,4501,
2011-11-02_09:38,7528.50,7530.22,7528.50,7529.72,21081,568,4993,
2011-11-02_09:39,7530.96,7533.73,7530.96,7533.73,17957,516,4824,
2011-11-02_09:40,7533.66,7533.66,7533.07,7533.57,18359,495,4668,
2011-11-02_09:41,7533.63,7534.21,7533.48,7534.14,17772,459,4558,
2011-11-02_09:42,7534.38,7534.77,7533.08,7534.77,17178,446,4255,
2011-11-02_09:43,7533.39,7534.09,7533.37,7533.37,15125,456,3835,
2011-11-02_09:44,7533.24,7533.24,7531.63,7532.21,13654,355,3623,
2011-11-02_09:45,7529.41,7530.69,7529.41,7530.69,13112,322,3345,
2011-11-02_09:46,7529.52,7529.52,7527.96,7527.96,11091,296,3011,
2011-11-02_09:47,7528.32,7528.32,7525.99,7525.99,9887,291,2943,
2011-11-02_09:48,7527.35,7527.35,7525.92,7526.56,10524,274,2855,
2011-11-02_09:49,7525.75,7525.75,7525.46,7525.46,9322,229,2481,
2011-11-02_09:50,7525.46,7527.07,7525.46,7526.78,8338,229,2281,
2011-11-02_09:51,7525.10,7525.10,7523.18,7523.89,8519,233,2381,
2011-11-02_09:52,7524.18,7524.18,7521.98,7521.98,10000,252,2553,
2011-11-02_09:53,7522.63,7522.63,7521.57,7521.57,10478,242,2684,
2011-11-02_09:54,7520.78,7520.78,7519.77,7520.04,11402,259,2818,
2011-11-02_09:55,7520.89,7520.89,7519.75,7519.98,10292,257,2662,
2011-11-02_09:56,7519.81,7519.81,7519.34,7519.47,9539,282,2488,
2011-11-02_09:57,7521.10,7521.10,7519.47,7520.44,7634,283,2342,
2011-11-02_09:58,7519.68,7520.37,7519.68,7520.37,8523,293,2436,
2011-11-02_09:59,7519.15,7521.31,7519.15,7521.31,9635,267,2384,
2011-11-02_10:00,7520.85,7521.62,7520.85,7521.52,10368,305,2685,
2011-11-02_10:01,7523.47,7523.47,7522.84,7523.43,13753,302,2964,
2011-11-02_10:02,7525.57,7528.32,7525.57,7528.32,16476,333,3597,
2011-11-02_10:03,7527.30,7529.48,7527.05,7529.48,14525,294,3248,
2011-11-02_10:04,7528.53,7528.53,7524.29,7524.29,15765,343,3483,
2011-11-02_10:05,7526.35,7527.15,7526.35,7526.87,12885,290,3037,
2011-11-02_10:06,7528.23,7529.53,7528.23,7529.35,11301,295,2780,
2011-11-02_10:07,7530.39,7530.47,7529.74,7530.47,12081,342,3109,
2011-11-02_10:08,7530.88,7533.58,7530.88,7533.58,12437,291,3035,
2011-11-02_10:09,7532.90,7535.00,7532.90,7535.00,14661,292,3345,
2011-11-02_10:10,7534.60,7535.56,7534.60,7535.35,16090,315,3320,
2011-11-02_10:11,7535.55,7537.06,7535.55,7536.91,13710,339,2879,
2011-11-02_10:12,7538.62,7540.06,7538.58,7540.06,13777,357,3105,
2011-11-02_10:13,7541.12,7542.27,7540.61,7542.27,12617,346,3103,
2011-11-02_10:14,7543.72,7544.14,7543.05,7544.05,13549,345,3245,
2011-11-02_10:15,7544.47,7546.36,7544.47,7544.59,13167,373,3256,
2011-11-02_10:16,7545.86,7546.26,7545.14,7545.87,14573,332,3432,
2011-11-02_10:17,7545.93,7545.93,7544.63,7545.14,13612,288,3255,
2011-11-02_10:18,7546.16,7546.45,7545.42,7545.42,12534,342,3241,
2011-11-02_10:19,7548.48,7549.58,7548.48,7549.23,11330,317,3273,
2011-11-02_10:20,7550.51,7550.65,7549.59,7549.59,11365,354,3005,
2011-11-02_10:21,7550.15,7551.54,7549.01,7549.01,12188,353,3348,
2011-11-02_10:22,7552.12,7552.12,7547.84,7547.84,14264,313,3297,
2011-11-02_10:23,7547.55,7549.56,7547.38,7547.38,17613,341,3447,
2011-11-02_10:24,7546.94,7546.94,7545.82,7545.92,16684,345,3693,
2011-11-02_10:25,7546.90,7546.90,7544.06,7544.06,16775,389,3986,
2011-11-02_10:26,7543.07,7543.07,7541.63,7541.63,14871,342,3426,
2011-11-02_10:27,7543.48,7543.48,7541.23,7541.23,13324,341,3061,
2011-11-02_10:28,7542.48,7543.48,7542.12,7543.02,11612,326,2909,
2011-11-02_10:29,7541.75,7542.01,7540.04,7540.35,12981,312,2798,
2011-11-02_10:30,7539.52,7539.52,7535.87,7535.87,14584,379,3174,
2011-11-02_10:31,7535.89,7536.83,7534.56,7534.56,12129,320,2872,
2011-11-02_10:32,7533.23,7533.23,7530.36,7530.50,10572,288,2685,
2011-11-02_10:33,7529.31,7529.31,7527.94,7527.94,11484,350,2847,
2011-11-02_10:34,7527.80,7528.66,7527.60,7527.93,13287,355,3167,
2011-11-02_10:35,7526.78,7526.78,7525.79,7526.46,11365,315,2694,
2011-11-02_10:36,7526.68,7528.29,7526.63,7526.88,9551,252,2344,
2011-11-02_10:37,7525.54,7527.07,7525.54,7527.07,9586,257,2569,
2011-11-02_10:38,7524.15,7528.39,7524.15,7528.39,8730,264,2303,
2011-11-02_10:39,7527.39,7528.87,7526.45,7526.54,9292,215,1984,
2011-11-02_10:40,7525.93,7529.46,7525.93,7529.00,10298,244,2179,
2011-11-02_10:41,7528.06,7529.60,7528.06,7529.09,8037,174,1944,
2011-11-02_10:42,7528.11,7529.42,7528.11,7529.42,9518,234,2371,
2011-11-02_10:43,7530.25,7530.25,7528.19,7528.88,8980,191,1882,
2011-11-02_10:44,7530.49,7530.75,7530.04,7530.04,8350,203,2025,
2011-11-02_10:45,7532.62,7533.16,7532.50,7532.50,8211,208,1974,
2011-11-02_10:46,7533.35,7533.36,7532.76,7533.27,10061,219,2195,
2011-11-02_10:47,7532.05,7534.45,7532.05,7534.45,10838,203,1999,
2011-11-02_10:48,7535.38,7536.46,7534.44,7536.46,8650,205,1943,
2011-11-02_10:49,7537.32,7537.87,7536.95,7537.86,9249,203,1963,
2011-11-02_10:50,7535.47,7538.18,7535.37,7535.37,8021,199,1925,
2011-11-02_10:51,7537.07,7539.10,7536.82,7539.05,8755,189,2017,
2011-11-02_10:52,7539.32,7540.96,7538.97,7540.96,9080,199,1929,
2011-11-02_10:53,7540.82,7540.82,7538.96,7540.14,9096,177,1762,
2011-11-02_10:54,7540.08,7540.19,7539.51,7539.57,9700,207,1950,
2011-11-02_10:55,7540.52,7540.52,7540.20,7540.40,7622,238,1971,
2011-11-02_10:56,7539.88,7539.92,7539.04,7539.04,6431,199,1788,
2011-11-02_10:57,7539.49,7539.49,7536.26,7536.26,6995,203,1692,
2011-11-02_10:58,7537.65,7537.65,7535.35,7537.34,7210,176,1810,
2011-11-02_10:59,7537.30,7538.78,7536.39,7538.78,5780,154,1666,
2011-11-02_11:00,7539.03,7539.03,7538.71,7538.93,6839,176,1707,
2011-11-02_11:01,7538.92,7539.82,7538.87,7538.87,7497,179,1761,
2011-11-02_11:02,7538.58,7539.10,7538.31,7538.82,6270,136,1397,
2011-11-02_11:03,7539.70,7539.70,7538.97,7539.00,5374,129,1520,
2011-11-02_11:04,7538.63,7539.92,7538.52,7538.55,7168,141,1612,
2011-11-02_11:05,7539.71,7539.77,7538.72,7539.77,6269,171,1596,
2011-11-02_11:06,7538.43,7539.00,7535.57,7535.57,7149,172,1627,
2011-11-02_11:07,7538.60,7538.60,7536.36,7536.36,7781,184,1735,
2011-11-02_11:08,7534.71,7536.06,7534.71,7536.06,6556,170,1677,
2011-11-02_11:09,7538.33,7538.33,7536.43,7536.81,6020,188,1700,
2011-11-02_11:10,7536.54,7538.86,7536.54,7538.27,8405,185,1702,
2011-11-02_11:11,7537.42,7538.18,7537.42,7538.09,6231,156,1652,
2011-11-02_11:12,7538.91,7538.91,7538.00,7538.00,6759,177,1675,
2011-11-02_11:13,7538.20,7538.92,7538.03,7538.13,5904,149,1567,
2011-11-02_11:14,7538.44,7539.26,7538.44,7538.91,5948,173,1676,
2011-11-02_11:15,7537.07,7538.92,7537.07,7538.15,6062,176,1613,
2011-11-02_11:16,7537.68,7539.07,7536.67,7536.67,6850,205,1733,
2011-11-02_11:17,7535.04,7536.18,7535.04,7535.66,6695,154,1623,
2011-11-02_11:18,7535.94,7539.36,7535.86,7539.36,5757,194,1665,
2011-11-02_11:19,7538.45,7538.79,7537.56,7538.19,6475,166,1581,
2011-11-02_11:20,7539.77,7541.33,7538.17,7541.33,6741,175,1656,
2011-11-02_11:21,7539.23,7539.32,7538.67,7538.67,5783,153,1563,
2011-11-02_11:22,7539.65,7541.27,7538.17,7541.23,6475,193,1694,
2011-11-02_11:23,7540.24,7542.21,7540.24,7542.21,7938,321,2044,
2011-11-02_11:24,7543.06,7544.22,7543.06,7544.08,7149,203,1780,
2011-11-02_11:25,7544.91,7544.91,7544.12,7544.78,8396,227,2109,
2011-11-02_11:26,7545.70,7546.35,7545.70,7546.35,7930,277,2156,
2011-11-02_11:27,7547.03,7547.63,7545.56,7547.63,8832,301,2328,
2011-11-02_11:28,7547.89,7547.89,7547.67,7547.67,7990,255,1977,
2011-11-02_11:29,7548.60,7548.60,7547.98,7548.02,9049,235,2113,
2011-11-02_11:30,7550.07,7551.36,7550.07,7551.35,9953,304,2278,
2011-11-02_11:31,7551.04,7551.70,7551.04,7551.70,9078,301,2245,
2011-11-02_11:32,7552.20,7552.34,7551.94,7551.97,8819,265,2275,
2011-11-02_11:33,7553.02,7553.37,7552.63,7553.37,8740,265,2135,
2011-11-02_11:34,7555.02,7556.15,7555.02,7556.15,8354,251,2223,
2011-11-02_11:35,7556.44,7558.29,7556.44,7557.56,8547,287,2266,
2011-11-02_11:36,7558.03,7559.17,7557.33,7557.33,10551,350,2614,
2011-11-02_11:37,7558.20,7559.68,7558.20,7559.68,8849,281,2365,
2011-11-02_11:38,7558.18,7560.50,7558.18,7560.50,9533,261,2309,
2011-11-02_11:39,7558.40,7559.10,7558.04,7558.04,9298,237,2172,
2011-11-02_11:40,7557.33,7559.88,7557.33,7559.88,8758,234,2015,
2011-11-02_11:41,7559.85,7559.85,7557.44,7557.44,8617,223,2247,
2011-11-02_11:42,7556.86,7557.86,7556.19,7556.76,8960,224,2239,
2011-11-02_11:43,7557.52,7557.52,7556.98,7557.18,7222,175,1733,
2011-11-02_11:44,7556.42,7557.05,7554.86,7555.05,7305,187,1749,
2011-11-02_11:45,7555.19,7556.46,7555.19,7556.07,7778,187,1898,
2011-11-02_11:46,7555.96,7557.53,7555.68,7557.53,5420,163,1631,
2011-11-02_11:47,7556.37,7557.18,7555.34,7557.18,6205,161,1698,
2011-11-02_11:48,7554.57,7557.59,7554.57,7557.59,6903,189,1860,
2011-11-02_11:49,7558.84,7558.84,7556.71,7557.88,8471,213,1776,
2011-11-02_11:50,7557.36,7557.79,7555.11,7555.11,7922,218,2122,
2011-11-02_11:51,7556.01,7557.19,7555.75,7555.92,6988,174,1754,
2011-11-02_11:52,7557.10,7557.13,7554.46,7557.13,5565,173,1499,
2011-11-02_11:53,7559.05,7560.09,7559.05,7559.22,6749,198,1661,
2011-11-02_11:54,7560.15,7561.97,7560.15,7561.97,8664,227,1988,
2011-11-02_11:55,7560.76,7565.74,7560.76,7565.53,12813,303,2672,
2011-11-02_11:56,7565.46,7565.84,7565.33,7565.84,10007,233,2177,
2011-11-02_11:57,7567.08,7567.08,7565.87,7566.84,10517,244,1954,
2011-11-02_11:58,7567.70,7568.46,7566.71,7568.46,10946,232,1990,
2011-11-02_11:59,7568.05,7568.05,7567.29,7567.97,9508,217,2116,
2011-11-02_12:00,7566.97,7567.60,7566.52,7566.98,7664,191,2013,
2011-11-02_12:01,7567.55,7567.96,7566.58,7566.58,6533,170,1693,
2011-11-02_12:02,7566.55,7566.55,7563.62,7566.13,5673,175,1648,
2011-11-02_12:03,7565.63,7566.46,7565.63,7566.46,6838,190,1871,
2011-11-02_12:04,7565.35,7566.48,7565.35,7566.37,6964,164,1558,
2011-11-02_12:05,7566.27,7566.96,7566.27,7566.89,6355,189,1672,
2011-11-02_12:06,7566.43,7566.75,7565.21,7566.75,7307,206,1914,
2011-11-02_12:07,7566.14,7566.14,7565.12,7565.12,7747,163,1687,
2011-11-02_12:08,7565.76,7565.76,7564.03,7564.85,7717,214,2080,
2011-11-02_12:09,7564.54,7566.34,7564.54,7565.65,8283,204,2104,
2011-11-02_12:10,7565.87,7566.27,7563.65,7563.65,6036,223,1864,
2011-11-02_12:11,7564.41,7564.49,7562.70,7562.70,6868,218,1854,
2011-11-02_12:12,7562.41,7564.97,7562.41,7564.94,7758,199,1911,
2011-11-02_12:13,7563.45,7563.45,7561.50,7563.41,5558,159,1701,
2011-11-02_12:14,7563.13,7563.13,7561.51,7561.52,6753,206,1816,
2011-11-02_12:15,7562.44,7563.77,7562.44,7563.77,7114,213,1871,
2011-11-02_12:16,7563.16,7564.04,7562.33,7564.04,6283,209,1732,
2011-11-02_12:17,7564.17,7564.17,7562.30,7562.30,9948,282,2181,
2011-11-02_12:18,7565.12,7565.44,7564.71,7565.44,7506,238,2226,
2011-11-02_12:19,7564.77,7565.17,7564.55,7564.83,5999,214,1804,
2011-11-02_12:20,7564.63,7564.63,7564.15,7564.15,6015,164,1575,
2011-11-02_12:21,7562.57,7565.99,7562.57,7565.51,6176,192,1744,
2011-11-02_12:22,7564.48,7566.34,7564.48,7565.55,11836,260,2590,
2011-11-02_12:23,7564.11,7567.46,7564.11,7565.64,10518,246,2337,
2011-11-02_12:24,7565.51,7568.44,7565.24,7567.72,9686,258,2556,
2011-11-02_12:25,7568.70,7569.40,7567.71,7569.40,11287,300,2735,
2011-11-02_12:26,7570.95,7570.95,7569.21,7570.02,10470,281,2471,
2011-11-02_12:27,7571.03,7572.96,7569.40,7572.79,12631,358,2809,
2011-11-02_12:28,7572.19,7573.78,7572.19,7573.78,9891,280,2639,
2011-11-02_12:29,7574.83,7574.83,7573.35,7573.91,8069,263,2273,
2011-11-02_12:30,7572.51,7574.64,7572.37,7574.64,10979,312,2593,
2011-11-02_12:31,7575.10,7575.10,7574.44,7574.72,11235,370,2803,
2011-11-02_12:32,7575.01,7576.85,7573.92,7573.92,11721,351,2895,
2011-11-02_12:33,7575.42,7577.42,7574.90,7574.90,12602,403,3150,
2011-11-02_12:34,7574.89,7576.75,7574.88,7575.97,12695,415,2990,
2011-11-02_12:35,7577.09,7578.38,7577.09,7578.12,10177,313,2685,
2011-11-02_12:36,7578.91,7581.58,7578.25,7578.85,11278,364,2886,
2011-11-02_12:37,7580.29,7581.59,7580.18,7580.66,13083,281,2647,
2011-11-02_12:38,7581.38,7581.38,7578.58,7579.05,10789,226,2312,
2011-11-02_12:39,7579.70,7580.34,7579.70,7580.34,11727,248,2622,
2011-11-02_12:40,7579.93,7581.31,7579.71,7579.71,11131,281,2727,
2011-11-02_12:41,7579.73,7581.10,7579.73,7579.77,9499,251,2374,
2011-11-02_12:42,7579.25,7579.93,7577.81,7579.93,10955,253,2473,
2011-11-02_12:43,7579.64,7579.64,7578.59,7578.66,11566,294,3013,
2011-11-02_12:44,7578.55,7579.11,7575.90,7576.17,9761,262,2496,
2011-11-02_12:45,7576.77,7577.82,7575.34,7575.34,11210,272,2800,
2011-11-02_12:46,7575.57,7575.96,7575.08,7575.17,10503,234,2692,
2011-11-02_12:47,7575.01,7576.56,7575.01,7576.56,9702,222,2272,
2011-11-02_12:48,7577.77,7577.77,7576.21,7576.21,8182,213,2375,
2011-11-02_12:49,7576.56,7577.14,7575.37,7577.14,8320,227,2359,
2011-11-02_12:50,7580.07,7583.42,7580.07,7582.56,11705,335,3204,
2011-11-02_12:51,7582.95,7588.28,7582.95,7588.28,14697,415,3738,
2011-11-02_12:52,7589.83,7591.23,7588.83,7591.23,13795,322,3254,
2011-11-02_12:53,7591.57,7591.58,7589.99,7589.99,12117,309,3049,
2011-11-02_12:54,7591.85,7592.70,7591.23,7592.34,14010,356,3351,
2011-11-02_12:55,7592.32,7594.03,7592.32,7593.28,13055,323,3251,
2011-11-02_12:56,7593.02,7595.92,7593.02,7595.92,12332,297,2911,
2011-11-02_12:57,7598.28,7599.38,7598.17,7598.17,16876,411,4070,
2011-11-02_12:58,7598.72,7599.54,7597.92,7598.94,16845,388,3869,
2011-11-02_12:59,7599.42,7599.42,7597.74,7598.99,15829,409,3795,
2011-11-02_13:00,7598.59,7598.59,7594.14,7594.14,12736,279,3070,
2011-11-02_13:01,7594.83,7595.44,7593.11,7593.73,11967,306,2930,
2011-11-02_13:02,7593.78,7593.78,7592.21,7592.43,11422,329,2904,
2011-11-02_13:03,7590.29,7590.29,7587.36,7587.61,11045,296,3025,
2011-11-02_13:04,7588.38,7588.38,7586.03,7586.55,12717,290,3337,
2011-11-02_13:05,7585.96,7586.84,7584.62,7586.84,12034,298,3054,
2011-11-02_13:06,7584.54,7585.40,7583.87,7585.40,11791,299,2882,
2011-11-02_13:07,7585.53,7585.53,7583.08,7583.08,10950,278,2885,
2011-11-02_13:08,7583.66,7583.66,7582.52,7583.05,10278,263,2886,
2011-11-02_13:09,7583.70,7583.70,7580.54,7580.65,11066,285,2938,
2011-11-02_13:10,7578.87,7579.99,7578.21,7578.21,12941,317,3058,
2011-11-02_13:11,7579.20,7579.76,7579.20,7579.76,12444,354,3222,
2011-11-02_13:12,7579.86,7579.86,7575.72,7575.72,12145,323,3409,
2011-11-02_13:13,7575.81,7577.33,7575.72,7575.90,13695,324,3290,
2011-11-02_13:14,7576.52,7576.52,7574.51,7574.92,14004,338,3421,
2011-11-02_13:15,7574.51,7575.41,7573.94,7575.41,13852,326,3309,
2011-11-02_13:16,7574.90,7576.58,7574.90,7576.11,12740,331,3438,
2011-11-02_13:17,7574.30,7577.23,7574.30,7576.60,10653,283,3040,
2011-11-02_13:18,7579.27,7583.21,7578.76,7583.21,14812,407,3797,
2011-11-02_13:19,7584.34,7586.03,7584.34,7586.03,18190,467,4590,
2011-11-02_13:20,7588.25,7589.29,7588.25,7588.61,19671,483,4465,
2011-11-02_13:21,7589.59,7592.44,7589.59,7592.42,17909,448,4250,
2011-11-02_13:22,7592.26,7593.91,7592.26,7593.21,17514,455,4231,
2011-11-02_13:23,7592.12,7595.99,7592.12,7595.01,17575,481,4337,
2011-11-02_13:24,7594.49,7595.33,7593.82,7595.33,19195,533,4655,
2011-11-02_13:25,7596.78,7596.78,7594.11,7595.17,23633,714,5376,
2011-11-02_13:26,7595.17,7595.17,7595.17,7595.17,0,0,0,
2011-11-02_13:27,7595.17,7595.17,7595.17,7595.17,0,0,0,
2011-11-02_13:28,7595.17,7595.17,7595.17,7595.17,0,0,0,
2011-11-02_13:29,7595.17,7595.17,7595.17,7595.17,0,0,0,
2011-11-02_13:30,7595.17,7598.45,7595.17,7598.45,115387,4400,30789,
2011-11-03_09:01,7603.45,7603.45,7583.00,7583.00,78195,2685,21102,
2011-11-03_09:02,7569.14,7569.14,7553.31,7553.31,42476,1374,10532,
2011-11-03_09:03,7548.72,7548.72,7546.75,7547.29,30486,887,8452,
2011-11-03_09:04,7548.34,7548.34,7546.25,7546.52,31982,909,8302,
2011-11-03_09:05,7543.75,7544.19,7543.75,7544.19,38608,947,8559,
2011-11-03_09:06,7544.98,7551.63,7544.98,7551.63,35336,846,7792,
2011-11-03_09:07,7554.03,7554.97,7552.77,7554.97,38064,900,7932,
2011-11-03_09:08,7553.94,7559.74,7553.94,7559.74,37598,949,8301,
2011-11-03_09:09,7560.04,7563.65,7560.04,7563.65,40499,1022,9156,
2011-11-03_09:10,7566.43,7566.43,7563.61,7563.61,42061,1054,9057,
2011-11-03_09:11,7560.75,7560.75,7556.97,7557.77,43823,1145,8656,
2011-11-03_09:12,7557.13,7559.43,7556.36,7556.36,28909,847,7584,
2011-11-03_09:13,7558.01,7558.16,7555.76,7558.16,32779,775,6812,
2011-11-03_09:14,7559.78,7562.61,7559.78,7562.61,28318,663,6272,
2011-11-03_09:15,7560.85,7560.85,7554.75,7554.75,26039,702,6682,
2011-11-03_09:16,7552.10,7552.10,7548.67,7551.29,31451,849,7168,
2011-11-03_09:17,7548.68,7548.68,7538.14,7538.14,34414,909,7386,
2011-11-03_09:18,7536.38,7538.61,7536.38,7537.02,33339,728,6621,
2011-11-03_09:19,7538.02,7539.89,7538.02,7539.20,24355,599,5568,
2011-11-03_09:20,7539.29,7539.29,7538.98,7538.98,20717,498,5072,
2011-11-03_09:21,7540.71,7540.71,7534.20,7534.20,26647,598,6101,
2011-11-03_09:22,7533.57,7533.57,7530.07,7530.46,23224,610,5796,
2011-11-03_09:23,7529.23,7530.92,7529.23,7530.91,19182,494,4756,
2011-11-03_09:24,7534.21,7537.97,7533.20,7537.97,19256,491,4626,
2011-11-03_09:25,7538.84,7540.67,7538.84,7538.94,18918,450,4486,
2011-11-03_09:26,7542.64,7542.64,7540.81,7540.81,16643,471,4230,
2011-11-03_09:27,7541.03,7545.88,7541.03,7545.88,16498,410,3952,
2011-11-03_09:28,7547.29,7548.75,7547.29,7548.75,16038,404,4032,
2011-11-03_09:29,7545.45,7545.67,7544.90,7544.90,17870,468,4246,
2011-11-03_09:30,7544.51,7544.51,7540.97,7540.97,18636,471,4550,
2011-11-03_09:31,7538.93,7540.89,7538.57,7538.57,17069,498,4366,
2011-11-03_09:32,7538.17,7538.17,7534.58,7534.58,19288,554,4449,
2011-11-03_09:33,7532.62,7532.62,7530.36,7530.36,20799,531,4676,
2011-11-03_09:34,7531.01,7532.60,7531.01,7531.90,19305,517,4669,
2011-11-03_09:35,7533.27,7533.61,7533.27,7533.37,16008,390,4006,
2011-11-03_09:36,7532.84,7532.84,7531.96,7531.96,12778,327,3427,
2011-11-03_09:37,7531.57,7531.89,7531.03,7531.03,12516,333,3358,
2011-11-03_09:38,7530.93,7531.78,7529.34,7529.34,13673,341,3444,
2011-11-03_09:39,7530.53,7532.53,7530.53,7532.22,15527,365,3279,
2011-11-03_09:40,7532.86,7534.12,7532.86,7533.26,14994,339,3063,
2011-11-03_09:41,7534.73,7534.73,7527.22,7527.22,22248,557,4943,
2011-11-03_09:42,7523.55,7523.55,7520.74,7520.74,21741,503,4988,
2011-11-03_09:43,7520.59,7521.13,7520.59,7520.80,18158,464,4361,
2011-11-03_09:44,7520.11,7521.18,7520.11,7521.07,14245,336,3690,
2011-11-03_09:45,7521.20,7523.03,7520.87,7523.03,17924,404,4115,
2011-11-03_09:46,7516.46,7516.46,7507.07,7507.07,43021,1133,8840,
2011-11-03_09:47,7503.65,7503.65,7501.68,7501.68,31549,871,7497,
2011-11-03_09:48,7499.77,7500.69,7498.83,7498.83,29746,655,6041,
2011-11-03_09:49,7499.46,7499.46,7494.62,7496.20,26465,684,5830,
2011-11-03_09:50,7494.99,7494.99,7491.29,7491.29,27450,725,6464,
2011-11-03_09:51,7492.57,7492.93,7491.99,7492.93,25747,581,5427,
2011-11-03_09:52,7494.43,7497.76,7494.43,7497.76,21332,509,4726,
2011-11-03_09:53,7502.00,7506.60,7502.00,7506.60,20064,433,4134,
2011-11-03_09:54,7503.85,7506.83,7503.85,7506.83,17985,443,4328,
2011-11-03_09:55,7507.91,7508.37,7505.16,7508.37,15357,365,3867,
2011-11-03_09:56,7504.19,7505.03,7502.52,7505.03,13331,346,3463,
2011-11-03_09:57,7504.62,7505.61,7504.62,7505.61,11641,295,2985,
2011-11-03_09:58,7500.19,7500.19,7496.83,7497.98,16029,434,4284,
2011-11-03_09:59,7497.21,7499.33,7497.21,7499.33,11935,286,2816,
2011-11-03_10:00,7501.89,7501.89,7492.82,7492.82,11513,338,3207,
2011-11-03_10:01,7496.30,7498.45,7495.89,7498.45,9660,267,2576,
2011-11-03_10:02,7498.44,7501.24,7498.23,7501.24,12141,320,2730,
2011-11-03_10:03,7501.72,7503.20,7501.72,7503.20,9890,247,2474,
2011-11-03_10:04,7503.44,7506.27,7503.44,7506.27,10311,253,2514,
2011-11-03_10:05,7508.35,7509.63,7508.35,7509.53,9939,230,2299,
2011-11-03_10:06,7511.08,7511.51,7511.08,7511.51,9226,218,2298,
2011-11-03_10:07,7512.63,7513.76,7512.63,7513.67,10099,285,2547,
2011-11-03_10:08,7515.08,7515.62,7512.35,7512.35,11344,298,2646,
2011-11-03_10:09,7508.92,7511.32,7508.92,7510.86,14211,320,3073,
2011-11-03_10:10,7509.61,7510.02,7507.92,7510.02,9181,237,2573,
2011-11-03_10:11,7509.38,7509.81,7506.98,7509.81,10164,257,2350,
2011-11-03_10:12,7508.39,7509.17,7508.39,7509.17,6798,180,1923,
2011-11-03_10:13,7508.51,7508.51,7505.00,7507.50,7902,186,1991,
2011-11-03_10:14,7508.87,7508.87,7508.23,7508.49,7969,191,1999,
2011-11-03_10:15,7507.62,7508.65,7507.62,7508.65,5511,147,1711,
2011-11-03_10:16,7506.09,7510.37,7506.09,7510.37,7228,192,2012,
2011-11-03_10:17,7504.79,7505.38,7504.79,7505.38,8129,217,2624,
2011-11-03_10:18,7505.70,7505.70,7502.95,7505.04,7130,190,1982,
2011-11-03_10:19,7502.47,7505.04,7502.47,7504.63,8950,212,2095,
2011-11-03_10:20,7503.74,7503.74,7502.53,7502.64,5795,124,1618,
2011-11-03_10:21,7503.21,7503.75,7503.04,7503.68,8106,219,2216,
2011-11-03_10:22,7505.17,7505.17,7502.97,7503.39,6173,155,1894,
2011-11-03_10:23,7503.42,7503.42,7502.41,7502.93,9002,236,2481,
2011-11-03_10:24,7501.70,7502.20,7501.70,7502.03,7083,162,2137,
2011-11-03_10:25,7503.59,7503.59,7502.98,7503.09,6485,149,1973,
2011-11-03_10:26,7503.63,7503.63,7501.95,7501.95,7511,179,2011,
2011-11-03_10:27,7502.13,7504.77,7502.13,7504.77,8263,210,2240,
2011-11-03_10:28,7503.56,7503.67,7502.72,7502.72,9076,261,2478,
2011-11-03_10:29,7500.83,7500.83,7487.33,7487.33,36468,1065,8957,
2011-11-03_10:30,7485.77,7485.77,7483.59,7483.59,22765,651,5866,
2011-11-03_10:31,7482.74,7482.74,7480.35,7480.35,21379,513,5187,
2011-11-03_10:32,7480.44,7480.44,7479.15,7479.30,17226,414,4134,
2011-11-03_10:33,7479.30,7479.30,7478.01,7478.01,17565,466,4040,
2011-11-03_10:34,7481.05,7481.05,7479.68,7479.81,14419,359,3524,
2011-11-03_10:35,7481.19,7483.29,7481.19,7483.14,12098,257,2741,
2011-11-03_10:36,7483.80,7485.00,7483.62,7485.00,12609,260,2780,
2011-11-03_10:37,7486.04,7486.04,7484.92,7485.29,10573,218,2430,
2011-11-03_10:38,7484.92,7486.96,7484.15,7484.15,9486,189,2281,
2011-11-03_10:39,7485.23,7486.57,7485.23,7485.40,10895,275,2428,
2011-11-03_10:40,7485.11,7487.63,7485.11,7487.63,7406,190,1973,
2011-11-03_10:41,7488.39,7488.69,7488.34,7488.63,8279,177,1867,
2011-11-03_10:42,7489.07,7492.19,7489.07,7492.14,8961,239,2227,
2011-11-03_10:43,7493.65,7495.38,7493.12,7495.38,8659,217,2285,
2011-11-03_10:44,7496.27,7496.36,7496.05,7496.36,10520,257,2300,
2011-11-03_10:45,7497.69,7500.36,7497.69,7500.36,9685,238,2358,
2011-11-03_10:46,7500.53,7502.19,7500.53,7502.19,10356,261,2268,
2011-11-03_10:47,7504.38,7505.81,7503.96,7505.81,9819,228,2145,
2011-11-03_10:48,7507.26,7513.94,7507.26,7513.94,15673,424,3148,
2011-11-03_10:49,7514.42,7518.94,7514.42,7518.94,18737,455,3824,
2011-11-03_10:50,7519.57,7521.92,7519.57,7521.92,15486,400,3591,
2011-11-03_10:51,7523.71,7525.35,7523.71,7525.35,13932,329,3247,
2011-11-03_10:52,7523.89,7524.52,7522.54,7522.54,11549,307,2754,
2011-11-03_10:53,7525.04,7525.07,7525.00,7525.00,9738,278,2368,
2011-11-03_10:54,7524.98,7524.98,7521.81,7521.81,9520,234,2238,
2011-11-03_10:55,7522.12,7522.12,7520.84,7520.84,10535,216,2185,
2011-11-03_10:56,7520.63,7520.63,7516.29,7516.29,9064,259,2484,
2011-11-03_10:57,7517.21,7517.21,7514.06,7514.06,8821,197,2018,
2011-11-03_10:58,7513.18,7513.72,7513.14,7513.72,7875,174,1894,
2011-11-03_10:59,7512.46,7513.28,7512.46,7512.88,8056,174,1865,
2011-11-03_11:00,7512.47,7514.21,7512.36,7512.36,5815,163,1637,
2011-11-03_11:01,7512.16,7512.23,7512.16,7512.20,6901,140,1766,
2011-11-03_11:02,7512.04,7512.04,7511.28,7511.28,5479,148,1603,
2011-11-03_11:03,7511.85,7511.85,7511.63,7511.67,5036,131,1621,
2011-11-03_11:04,7512.39,7513.88,7512.39,7513.63,5585,144,1621,
2011-11-03_11:05,7513.61,7515.17,7513.61,7514.48,6905,165,1728,
2011-11-03_11:06,7515.44,7516.87,7515.44,7516.87,5716,168,1712,
2011-11-03_11:07,7516.74,7516.74,7516.38,7516.46,5228,125,1559,
2011-11-03_11:08,7517.00,7517.01,7515.99,7515.99,5731,139,1538,
2011-11-03_11:09,7516.76,7517.11,7515.08,7515.08,6252,141,1571,
2011-11-03_11:10,7517.92,7517.97,7517.70,7517.70,6088,168,1695,
2011-11-03_11:11,7519.37,7519.91,7518.69,7519.09,6492,167,1760,
2011-11-03_11:12,7518.73,7519.35,7518.73,7519.35,6079,159,1778,
2011-11-03_11:13,7519.37,7520.00,7519.37,7519.67,5667,158,1753,
2011-11-03_11:14,7518.79,7520.72,7518.79,7520.58,7150,188,1992,
2011-11-03_11:15,7520.59,7520.59,7519.03,7519.03,6389,185,1848,
2011-11-03_11:16,7519.65,7519.65,7517.55,7517.58,8417,199,2185,
2011-11-03_11:17,7518.30,7518.30,7517.25,7517.60,6925,195,1896,
2011-11-03_11:18,7517.09,7517.30,7516.82,7516.82,7653,200,2059,
2011-11-03_11:19,7516.14,7516.80,7516.14,7516.23,7433,199,2083,
2011-11-03_11:20,7514.35,7515.19,7514.35,7515.19,8237,170,2027,
2011-11-03_11:21,7514.47,7515.19,7513.00,7513.00,4930,143,1622,
2011-11-03_11:22,7512.80,7513.81,7512.80,7513.81,5646,164,1722,
2011-11-03_11:23,7513.08,7514.28,7512.27,7514.13,6742,181,1775,
2011-11-03_11:24,7512.01,7512.17,7511.97,7511.97,7886,189,1808,
2011-11-03_11:25,7512.12,7512.70,7512.12,7512.27,6423,187,1873,
2011-11-03_11:26,7510.39,7511.79,7510.39,7511.79,7790,266,2063,
2011-11-03_11:27,7510.43,7510.43,7509.20,7509.61,9217,321,2262,
2011-11-03_11:28,7508.77,7508.77,7507.00,7507.00,10416,346,2712,
2011-11-03_11:29,7507.23,7507.36,7505.99,7506.30,11613,359,2608,
2011-11-03_11:30,7506.07,7506.07,7504.94,7505.53,9565,268,2402,
2011-11-03_11:31,7504.78,7505.15,7503.45,7503.53,9424,266,2210,
2011-11-03_11:32,7503.18,7503.32,7502.68,7503.32,9593,348,2530,
2011-11-03_11:33,7501.24,7501.24,7499.41,7499.41,11540,321,2446,
2011-11-03_11:34,7501.06,7501.06,7499.78,7499.78,9197,257,2364,
2011-11-03_11:35,7500.85,7500.85,7499.41,7499.53,9243,272,2290,
2011-11-03_11:36,7498.42,7499.76,7497.36,7499.76,9469,260,2294,
2011-11-03_11:37,7499.55,7500.59,7499.23,7499.23,8866,235,1976,
2011-11-03_11:38,7499.30,7500.59,7498.46,7500.15,7326,185,1967,
2011-11-03_11:39,7499.10,7500.86,7499.10,7500.77,5672,164,1698,
2011-11-03_11:40,7500.75,7506.02,7500.75,7504.62,9381,227,2081,
2011-11-03_11:41,7508.24,7512.18,7508.24,7512.18,12493,382,2543,
2011-11-03_11:42,7515.12,7517.10,7515.12,7517.10,10231,317,2475,
2011-11-03_11:43,7516.14,7516.14,7515.02,7515.42,7314,170,1735,
2011-11-03_11:44,7516.30,7517.94,7515.62,7515.71,5885,176,1649,
2011-11-03_11:45,7518.04,7518.04,7515.00,7515.00,6236,182,1697,
2011-11-03_11:46,7517.29,7517.29,7515.93,7516.41,5835,167,1491,
2011-11-03_11:47,7517.00,7517.00,7515.46,7515.98,6477,179,1704,
2011-11-03_11:48,7516.14,7516.99,7515.35,7515.35,6030,159,1529,
2011-11-03_11:49,7515.19,7515.93,7514.52,7514.52,7009,156,1543,
2011-11-03_11:50,7515.79,7515.79,7514.95,7515.34,5401,175,1578,
2011-11-03_11:51,7516.39,7516.39,7514.75,7515.25,6338,182,1640,
2011-11-03_11:52,7515.29,7516.37,7515.29,7516.04,5757,189,1521,
2011-11-03_11:53,7514.83,7515.88,7514.83,7515.70,5136,140,1442,
2011-11-03_11:54,7514.85,7515.04,7514.18,7514.18,5607,162,1460,
2011-11-03_11:55,7515.11,7515.98,7513.76,7515.98,7290,182,1637,
2011-11-03_11:56,7515.36,7517.10,7515.36,7516.75,6367,166,1647,
2011-11-03_11:57,7515.57,7517.10,7515.57,7516.12,7050,189,1747,
2011-11-03_11:58,7516.19,7516.19,7514.92,7514.92,7102,229,1865,
2011-11-03_11:59,7513.84,7514.66,7512.19,7512.19,7288,180,1587,
2011-11-03_12:00,7512.25,7513.03,7511.31,7511.56,8632,226,1961,
2011-11-03_12:01,7512.01,7512.01,7511.23,7511.23,7084,182,1686,
2011-11-03_12:02,7511.73,7511.73,7509.67,7509.93,5886,162,1469,
2011-11-03_12:03,7509.90,7510.85,7508.91,7509.08,5177,132,1447,
2011-11-03_12:04,7510.27,7510.38,7509.14,7509.21,5195,156,1475,
2011-11-03_12:05,7508.78,7509.05,7508.78,7508.82,4577,142,1368,
2011-11-03_12:06,7509.49,7510.02,7509.19,7509.19,5553,138,1363,
2011-11-03_12:07,7509.06,7509.59,7508.89,7508.97,6290,158,1547,
2011-11-03_12:08,7509.96,7510.20,7508.51,7508.64,5426,169,1471,
2011-11-03_12:09,7509.72,7509.72,7508.36,7508.36,6812,156,1527,
2011-11-03_12:10,7510.06,7512.52,7510.06,7512.11,5680,142,1499,
2011-11-03_12:11,7511.92,7512.60,7511.84,7511.84,6082,173,1572,
2011-11-03_12:12,7512.09,7513.10,7512.09,7512.92,5495,149,1638,
2011-11-03_12:13,7512.57,7512.57,7511.80,7512.49,5709,154,1565,
2011-11-03_12:14,7513.35,7513.35,7511.87,7512.53,5655,135,1571,
2011-11-03_12:15,7511.72,7512.19,7511.28,7511.28,5995,148,1476,
2011-11-03_12:16,7511.66,7511.66,7507.26,7507.26,10303,273,2697,
2011-11-03_12:17,7504.51,7504.51,7499.84,7499.84,15613,449,4200,
2011-11-03_12:18,7499.72,7499.72,7498.65,7498.84,9701,269,2579,
2011-11-03_12:19,7501.69,7501.69,7499.00,7499.00,7799,204,2276,
2011-11-03_12:20,7498.08,7498.08,7497.02,7497.50,10115,305,2818,
2011-11-03_12:21,7498.04,7498.04,7497.11,7497.11,9420,242,2349,
2011-11-03_12:22,7496.58,7496.96,7494.93,7494.93,7372,183,2219,
2011-11-03_12:23,7496.44,7496.44,7494.74,7495.18,7709,183,2094,
2011-11-03_12:24,7495.86,7496.03,7495.33,7495.33,9150,208,1935,
2011-11-03_12:25,7495.07,7495.13,7494.39,7495.06,8379,212,2134,
2011-11-03_12:26,7494.48,7494.76,7494.41,7494.45,6591,200,1925,
2011-11-03_12:27,7495.13,7496.01,7495.13,7496.01,7805,203,1916,
2011-11-03_12:28,7496.44,7496.44,7495.43,7495.72,7563,189,2032,
2011-11-03_12:29,7495.46,7497.16,7495.46,7497.10,7106,214,2068,
2011-11-03_12:30,7496.47,7498.73,7496.47,7498.73,7559,239,1922,
2011-11-03_12:31,7499.31,7499.31,7497.84,7498.55,7975,224,1991,
2011-11-03_12:32,7499.05,7499.83,7498.23,7499.83,7809,179,1786,
2011-11-03_12:33,7498.71,7500.79,7498.71,7499.66,5915,181,1567,
2011-11-03_12:34,7499.05,7500.17,7499.05,7499.65,7356,213,1915,
2011-11-03_12:35,7498.90,7500.74,7498.90,7500.25,7362,195,1907,
2011-11-03_12:36,7501.32,7501.32,7500.20,7500.98,6703,163,1806,
2011-11-03_12:37,7500.83,7501.15,7500.45,7500.57,5806,163,1707,
2011-11-03_12:38,7500.01,7500.57,7499.66,7500.00,6014,208,1786,
2011-11-03_12:39,7500.12,7500.63,7500.12,7500.50,7543,230,1963,
2011-11-03_12:40,7502.24,7502.72,7502.24,7502.72,7769,269,1964,
2011-11-03_12:41,7500.86,7501.26,7499.21,7499.84,9076,345,2586,
2011-11-03_12:42,7502.04,7502.04,7501.56,7501.82,9746,372,2544,
2011-11-03_12:43,7501.84,7501.84,7495.68,7495.68,13685,427,3290,
2011-11-03_12:44,7493.57,7494.21,7491.98,7491.98,17954,598,4148,
2011-11-03_12:45,7491.77,7491.77,7487.51,7487.51,20809,576,4765,
2011-11-03_12:46,7486.92,7486.92,7483.38,7483.38,19507,643,4656,
2011-11-03_12:47,7482.06,7482.06,7481.48,7481.98,17332,505,4346,
2011-11-03_12:48,7482.58,7482.58,7480.81,7480.82,18711,495,4209,
2011-11-03_12:49,7480.57,7480.57,7478.88,7478.88,21716,523,4276,
2011-11-03_12:50,7478.96,7478.96,7476.27,7476.27,20422,469,4139,
2011-11-03_12:51,7476.55,7477.23,7476.47,7476.47,20332,490,4178,
2011-11-03_12:52,7476.94,7479.70,7476.94,7479.18,18121,426,3661,
2011-11-03_12:53,7479.38,7482.27,7479.38,7481.87,15209,385,3718,
2011-11-03_12:54,7482.88,7482.88,7481.37,7482.33,17201,450,3482,
2011-11-03_12:55,7484.81,7484.81,7482.79,7482.80,11919,314,2920,
2011-11-03_12:56,7483.29,7484.10,7482.48,7484.10,10023,224,2458,
2011-11-03_12:57,7484.05,7485.01,7484.05,7484.57,10873,254,2522,
2011-11-03_12:58,7485.41,7485.41,7483.63,7483.84,9874,235,2426,
2011-11-03_12:59,7483.60,7484.53,7483.60,7484.53,10139,258,2463,
2011-11-03_13:00,7483.22,7483.22,7482.83,7483.08,10059,261,2617,
2011-11-03_13:01,7482.41,7483.63,7482.41,7482.93,9296,227,2498,
2011-11-03_13:02,7484.31,7484.31,7481.63,7481.80,10859,283,2675,
2011-11-03_13:03,7481.44,7481.47,7480.66,7481.06,13747,409,3535,
2011-11-03_13:04,7480.55,7480.55,7479.83,7479.83,15012,412,3617,
2011-11-03_13:05,7480.19,7480.87,7480.01,7480.79,14911,355,3520,
2011-11-03_13:06,7480.99,7481.13,7480.59,7480.70,15421,433,3395,
2011-11-03_13:07,7481.05,7481.16,7480.06,7480.06,13247,383,3417,
2011-11-03_13:08,7480.62,7480.62,7478.05,7478.05,19550,797,4841,
2011-11-03_13:09,7477.23,7477.23,7473.60,7473.60,23218,934,5162,
2011-11-03_13:10,7471.09,7471.09,7469.30,7469.49,28949,801,6517,
2011-11-03_13:11,7468.51,7468.51,7466.01,7466.68,23636,754,6278,
2011-11-03_13:12,7466.30,7466.30,7464.18,7464.18,21475,599,5465,
2011-11-03_13:13,7463.97,7463.97,7461.49,7463.91,20349,615,5394,
2011-11-03_13:14,7462.35,7463.90,7462.35,7462.89,23381,598,5441,
2011-11-03_13:15,7462.82,7465.48,7462.82,7465.48,20683,473,4588,
2011-11-03_13:16,7470.29,7475.54,7470.29,7475.54,22552,491,4541,
2011-11-03_13:17,7474.45,7476.19,7474.45,7476.19,15380,373,3816,
2011-11-03_13:18,7476.25,7476.25,7475.89,7476.19,14467,374,3473,
2011-11-03_13:19,7476.65,7476.65,7475.73,7475.73,15469,395,3635,
2011-11-03_13:20,7475.30,7475.30,7473.30,7473.30,13753,334,3501,
2011-11-03_13:21,7473.72,7473.79,7473.41,7473.41,15080,410,3926,
2011-11-03_13:22,7472.97,7472.97,7471.62,7472.22,17530,462,4257,
2011-11-03_13:23,7473.15,7473.15,7470.98,7470.98,19812,541,4648,
2011-11-03_13:24,7470.10,7470.10,7468.66,7468.66,24681,654,5493,
2011-11-03_13:25,7469.36,7469.36,7465.52,7465.52,23736,608,5321,
2011-11-03_13:26,7465.52,7465.52,7465.52,7465.52,0,0,0,
2011-11-03_13:27,7465.52,7465.52,7465.52,7465.52,0,0,0,
2011-11-03_13:28,7465.52,7465.52,7465.52,7465.52,0,0,0,
2011-11-03_13:29,7465.52,7465.52,7465.52,7465.52,0,0,0,
2011-11-03_13:30,7465.52,7465.52,7460.31,7460.31,148307,5627,38135,
2011-11-04_09:01,7581.61,7590.58,7581.61,7585.92,94621,3592,29874,
2011-11-04_09:02,7582.29,7582.29,7579.06,7579.80,31179,1190,9596,
2011-11-04_09:03,7578.36,7581.25,7578.36,7581.25,32281,1154,9071,
2011-11-04_09:04,7584.86,7590.22,7584.86,7590.12,35798,1032,8369,
2011-11-04_09:05,7589.81,7593.05,7589.81,7592.03,37857,988,8238,
2011-11-04_09:06,7592.84,7596.08,7592.84,7595.26,44095,1041,9040,
2011-11-04_09:07,7598.38,7601.26,7598.24,7598.90,57114,1264,9899,
2011-11-04_09:08,7599.43,7602.43,7599.43,7600.71,47325,1141,8985,
2011-11-04_09:09,7598.75,7598.91,7596.50,7596.50,37132,784,7418,
2011-11-04_09:10,7594.27,7594.41,7592.93,7593.71,36834,770,6831,
2011-11-04_09:11,7590.99,7590.99,7585.32,7585.32,32931,700,6047,
2011-11-04_09:12,7585.23,7586.24,7585.23,7585.64,28599,694,5854,
2011-11-04_09:13,7586.12,7588.44,7586.12,7588.44,27239,584,5600,
2011-11-04_09:14,7585.57,7586.43,7585.57,7586.43,28526,626,5405,
2011-11-04_09:15,7588.01,7590.21,7588.01,7590.21,23413,567,4825,
2011-11-04_09:16,7590.47,7596.95,7590.47,7596.95,34677,910,6712,
2011-11-04_09:17,7607.78,7618.63,7607.78,7618.63,56941,1647,11735,
2011-11-04_09:18,7622.38,7626.51,7622.38,7626.51,38476,1054,8206,
2011-11-04_09:19,7624.60,7625.51,7624.60,7625.51,37524,884,7571,
2011-11-04_09:20,7624.39,7624.39,7619.65,7619.86,31867,700,6471,
2011-11-04_09:21,7616.36,7616.80,7614.75,7616.80,26508,572,5836,
2011-11-04_09:22,7616.33,7616.33,7615.24,7615.42,21984,456,4621,
2011-11-04_09:23,7614.17,7614.17,7614.01,7614.01,24105,569,4950,
2011-11-04_09:24,7612.68,7613.33,7612.16,7612.32,26222,495,4748,
2011-11-04_09:25,7611.65,7614.62,7611.29,7614.62,20263,487,4632,
2011-11-04_09:26,7612.85,7614.24,7611.96,7612.68,22185,488,4507,
2011-11-04_09:27,7613.56,7614.58,7613.56,7613.72,19613,469,4360,
2011-11-04_09:28,7616.49,7616.49,7614.89,7614.89,22171,480,4098,
2011-11-04_09:29,7614.87,7614.91,7613.52,7613.52,19609,453,4053,
2011-11-04_09:30,7615.04,7615.39,7614.07,7614.24,17644,444,3995,
2011-11-04_09:31,7613.37,7616.12,7613.37,7616.12,18204,393,3922,
2011-11-04_09:32,7615.30,7618.46,7615.30,7615.76,18840,487,4395,
2011-11-04_09:33,7617.02,7618.53,7617.02,7617.96,21088,621,5300,
2011-11-04_09:34,7619.42,7619.42,7617.77,7618.31,22204,629,4874,
2011-11-04_09:35,7618.18,7618.57,7616.57,7616.65,16631,415,4019,
2011-11-04_09:36,7616.38,7618.67,7616.38,7617.28,16716,411,4252,
2011-11-04_09:37,7616.68,7617.71,7616.68,7617.71,14141,371,3896,
2011-11-04_09:38,7617.54,7617.54,7616.29,7616.32,16984,398,4087,
2011-11-04_09:39,7617.11,7618.15,7616.83,7616.83,22611,674,5004,
2011-11-04_09:40,7618.98,7619.14,7618.78,7619.03,15752,512,4078,
2011-11-04_09:41,7618.26,7619.76,7618.12,7619.76,16299,446,4172,
2011-11-04_09:42,7620.19,7623.96,7620.19,7623.39,16620,453,4034,
2011-11-04_09:43,7623.42,7623.42,7621.40,7622.78,16370,423,3849,
2011-11-04_09:44,7621.82,7622.68,7620.59,7622.68,16838,440,3973,
2011-11-04_09:45,7623.45,7623.90,7621.43,7621.43,18522,469,4339,
2011-11-04_09:46,7622.66,7624.07,7622.28,7624.07,30810,629,5979,
2011-11-04_09:47,7622.99,7623.65,7622.99,7623.65,16869,422,4064,
2011-11-04_09:48,7622.75,7623.41,7622.12,7622.18,22221,635,4752,
2011-11-04_09:49,7622.30,7622.67,7622.24,7622.50,17564,557,4230,
2011-11-04_09:50,7620.46,7621.43,7619.85,7619.92,16370,498,3715,
2011-11-04_09:51,7620.13,7622.19,7620.13,7622.19,17955,521,4159,
2011-11-04_09:52,7620.05,7622.66,7620.05,7622.66,13231,377,3541,
2011-11-04_09:53,7620.01,7622.42,7620.01,7622.42,12910,310,3147,
2011-11-04_09:54,7622.89,7622.89,7619.08,7619.39,12475,363,3110,
2011-11-04_09:55,7621.85,7621.85,7620.93,7620.93,11487,346,3165,
2011-11-04_09:56,7620.36,7620.50,7620.28,7620.50,11609,330,2909,
2011-11-04_09:57,7618.35,7620.25,7618.35,7618.68,9007,237,2481,
2011-11-04_09:58,7619.85,7619.85,7617.74,7617.87,11744,359,2696,
2011-11-04_09:59,7619.45,7619.45,7618.34,7618.34,9742,296,2739,
2011-11-04_10:00,7618.80,7618.80,7617.01,7617.01,12824,335,2974,
2011-11-04_10:01,7617.02,7617.59,7616.30,7617.14,12772,332,3085,
2011-11-04_10:02,7617.42,7618.99,7617.42,7618.34,12297,348,2960,
2011-11-04_10:03,7618.29,7618.29,7615.28,7615.28,13208,361,2925,
2011-11-04_10:04,7615.90,7616.65,7615.90,7616.65,12284,325,2953,
2011-11-04_10:05,7616.04,7617.06,7616.04,7616.60,9934,349,2657,
2011-11-04_10:06,7616.51,7616.51,7614.57,7614.57,11770,391,2751,
2011-11-04_10:07,7616.16,7616.16,7614.84,7615.35,10685,344,2801,
2011-11-04_10:08,7616.34,7616.86,7616.34,7616.67,12887,401,3231,
2011-11-04_10:09,7616.43,7616.43,7615.38,7615.96,11006,398,2888,
2011-11-04_10:10,7617.29,7617.29,7615.30,7616.61,12167,294,2897,
2011-11-04_10:11,7615.75,7616.50,7615.75,7616.07,11540,345,2970,
2011-11-04_10:12,7614.89,7616.10,7614.55,7616.10,11534,285,2760,
2011-11-04_10:13,7615.73,7616.21,7615.60,7615.95,12559,383,2891,
2011-11-04_10:14,7616.98,7616.98,7614.60,7615.27,14652,355,3328,
2011-11-04_10:15,7614.65,7616.18,7614.65,7616.18,10818,282,2629,
2011-11-04_10:16,7612.84,7615.53,7612.84,7615.28,11022,276,2558,
2011-11-04_10:17,7613.72,7613.72,7610.99,7612.49,12245,353,2656,
2011-11-04_10:18,7613.08,7613.67,7612.93,7612.93,14964,436,3383,
2011-11-04_10:19,7613.07,7613.73,7612.99,7613.73,14290,330,2953,
2011-11-04_10:20,7613.50,7615.38,7613.09,7614.27,12658,339,3022,
2011-11-04_10:21,7615.02,7615.55,7613.28,7613.72,13436,365,3014,
2011-11-04_10:22,7613.73,7621.32,7613.73,7621.32,12519,368,2988,
2011-11-04_10:23,7618.91,7619.46,7618.01,7619.46,14430,448,2799,
2011-11-04_10:24,7620.08,7620.08,7618.48,7619.47,12086,334,2733,
2011-11-04_10:25,7620.34,7620.34,7618.10,7619.32,11983,394,3000,
2011-11-04_10:26,7620.60,7622.82,7620.12,7622.82,10459,270,2493,
2011-11-04_10:27,7622.90,7624.71,7622.90,7624.71,12187,331,3005,
2011-11-04_10:28,7623.41,7625.17,7623.41,7625.17,14170,373,3645,
2011-11-04_10:29,7626.07,7627.49,7626.07,7627.49,14645,411,3653,
2011-11-04_10:30,7627.43,7627.43,7625.01,7625.05,15309,458,3676,
2011-11-04_10:31,7624.19,7625.82,7624.19,7624.93,16336,457,3631,
2011-11-04_10:32,7623.65,7624.75,7622.51,7622.62,13726,425,3489,
2011-11-04_10:33,7623.76,7623.76,7622.10,7623.22,12876,345,2957,
2011-11-04_10:34,7623.02,7623.94,7623.02,7623.42,11842,353,2916,
2011-11-04_10:35,7623.52,7623.52,7621.73,7622.96,13070,415,2909,
2011-11-04_10:36,7620.58,7622.19,7620.58,7621.82,11861,415,2980,
2011-11-04_10:37,7619.41,7619.95,7618.84,7618.84,12465,416,2915,
2011-11-04_10:38,7619.10,7619.27,7618.19,7618.19,11986,297,2634,
2011-11-04_10:39,7617.11,7618.37,7616.71,7618.37,11288,394,2868,
2011-11-04_10:40,7618.45,7618.45,7616.56,7617.27,14495,412,3131,
2011-11-04_10:41,7613.20,7614.58,7612.94,7613.83,11242,439,3168,
2011-11-04_10:42,7613.36,7613.36,7611.06,7611.06,11773,528,3205,
2011-11-04_10:43,7612.69,7612.86,7611.14,7611.76,12890,505,3308,
2011-11-04_10:44,7611.23,7612.19,7611.23,7612.06,13839,487,3392,
2011-11-04_10:45,7609.41,7611.48,7609.41,7611.32,10760,318,3130,
2011-11-04_10:46,7610.67,7612.95,7610.67,7612.30,12283,378,3194,
2011-11-04_10:47,7610.67,7612.49,7610.67,7611.25,10833,339,2811,
2011-11-04_10:48,7609.96,7611.27,7607.99,7611.27,14151,414,3317,
2011-11-04_10:49,7609.91,7611.18,7608.21,7608.21,14287,501,3613,
2011-11-04_10:50,7611.08,7611.08,7609.45,7610.14,13289,411,3209,
2011-11-04_10:51,7610.84,7612.96,7610.40,7610.50,12490,361,3142,
2011-11-04_10:52,7610.47,7610.47,7609.15,7609.15,16474,358,3288,
2011-11-04_10:53,7610.96,7611.66,7609.63,7609.75,9591,293,2518,
2011-11-04_10:54,7611.60,7611.86,7609.28,7611.04,10824,335,2662,
2011-11-04_10:55,7610.97,7611.78,7609.86,7609.86,9377,321,2603,
2011-11-04_10:56,7609.88,7609.88,7607.92,7608.16,10445,305,2686,
2011-11-04_10:57,7607.14,7607.14,7605.28,7605.28,12297,390,3021,
2011-11-04_10:58,7603.79,7603.80,7603.58,7603.65,12688,323,2887,
2011-11-04_10:59,7602.39,7602.82,7600.41,7600.41,11294,338,2813,
2011-11-04_11:00,7604.49,7604.53,7603.87,7604.53,12498,364,3483,
2011-11-04_11:01,7602.33,7602.36,7602.04,7602.36,10293,338,2908,
2011-11-04_11:02,7602.23,7602.23,7601.67,7601.67,10334,270,2439,
2011-11-04_11:03,7601.97,7601.97,7600.94,7601.03,10379,317,2740,
2011-11-04_11:04,7600.51,7600.65,7599.65,7599.65,11150,280,2991,
2011-11-04_11:05,7599.48,7599.48,7598.39,7598.58,11509,296,2794,
2011-11-04_11:06,7599.43,7600.59,7598.68,7600.59,12990,368,2913,
2011-11-04_11:07,7597.48,7598.00,7597.48,7597.52,14224,373,2955,
2011-11-04_11:08,7597.95,7598.28,7596.45,7596.45,10769,369,2920,
2011-11-04_11:09,7595.60,7597.65,7594.44,7594.44,11385,340,2871,
2011-11-04_11:10,7595.49,7597.06,7595.49,7596.54,12612,322,2940,
2011-11-04_11:11,7596.35,7599.34,7596.35,7598.12,9873,322,2734,
2011-11-04_11:12,7598.99,7601.40,7598.99,7601.40,10913,341,2876,
2011-11-04_11:13,7602.00,7602.54,7602.00,7602.42,10642,305,2857,
2011-11-04_11:14,7604.18,7605.01,7603.42,7603.42,9047,266,2410,
2011-11-04_11:15,7603.51,7607.00,7603.51,7605.46,10712,230,2471,
2011-11-04_11:16,7605.03,7606.40,7605.03,7606.19,10966,444,2512,
2011-11-04_11:17,7604.85,7604.85,7601.31,7601.31,9322,245,2349,
2011-11-04_11:18,7600.65,7601.98,7600.34,7601.98,9785,322,2493,
2011-11-04_11:19,7601.58,7601.76,7600.49,7600.49,8069,236,2280,
2011-11-04_11:20,7601.65,7603.30,7600.38,7603.30,7527,224,2138,
2011-11-04_11:21,7603.42,7603.57,7602.58,7602.93,8457,209,2110,
2011-11-04_11:22,7603.04,7603.10,7601.68,7601.68,7069,196,1946,
2011-11-04_11:23,7601.57,7601.57,7599.88,7599.95,6258,152,1612,
2011-11-04_11:24,7600.12,7600.12,7598.25,7598.25,7026,205,1819,
2011-11-04_11:25,7599.35,7599.93,7598.11,7599.93,7278,223,1933,
2011-11-04_11:26,7602.76,7602.76,7600.28,7602.09,8054,288,2226,
2011-11-04_11:27,7605.53,7608.08,7605.53,7607.64,10560,323,2584,
2011-11-04_11:28,7607.08,7608.78,7607.08,7607.48,10055,321,2775,
2011-11-04_11:29,7608.25,7608.74,7608.22,7608.36,8905,290,2510,
2011-11-04_11:30,7610.39,7612.29,7609.55,7609.96,13060,355,2760,
2011-11-04_11:31,7611.24,7611.24,7611.10,7611.10,10079,331,2564,
2011-11-04_11:32,7609.60,7615.28,7609.60,7615.28,13105,396,3194,
2011-11-04_11:33,7617.46,7617.46,7615.68,7616.11,10442,323,2903,
2011-11-04_11:34,7617.02,7617.02,7613.99,7616.92,9138,270,2490,
2011-11-04_11:35,7617.27,7617.93,7616.88,7616.96,11539,296,2807,
2011-11-04_11:36,7615.66,7619.01,7615.66,7619.01,9393,264,2364,
2011-11-04_11:37,7616.27,7616.61,7613.21,7613.21,10295,250,2301,
2011-11-04_11:38,7612.95,7614.03,7612.74,7614.03,10757,226,2211,
2011-11-04_11:39,7613.93,7613.93,7610.59,7610.59,7358,215,1982,
2011-11-04_11:40,7609.60,7611.47,7609.60,7611.39,7989,196,1997,
2011-11-04_11:41,7611.69,7611.69,7609.87,7610.07,7452,200,2020,
2011-11-04_11:42,7611.10,7611.19,7609.79,7611.19,7421,181,1840,
2011-11-04_11:43,7612.04,7612.68,7611.82,7612.68,7407,236,2043,
2011-11-04_11:44,7616.97,7616.97,7613.81,7615.44,7873,225,2067,
2011-11-04_11:45,7615.04,7618.49,7613.92,7618.49,9080,271,2278,
2011-11-04_11:46,7615.91,7621.68,7615.91,7619.47,10686,291,2491,
2011-11-04_11:47,7618.06,7619.51,7618.06,7619.21,10724,333,2659,
2011-11-04_11:48,7619.59,7619.59,7617.57,7617.60,10761,349,2882,
2011-11-04_11:49,7621.02,7621.02,7619.57,7619.65,12528,429,3337,
2011-11-04_11:50,7620.93,7629.15,7620.93,7629.15,26957,884,5317,
2011-11-04_11:51,7632.26,7635.63,7632.26,7633.05,23997,813,5535,
2011-11-04_11:52,7635.34,7635.75,7635.13,7635.63,16522,588,4022,
2011-11-04_11:53,7635.55,7635.55,7632.80,7632.80,12983,389,3059,
2011-11-04_11:54,7632.30,7632.30,7628.76,7628.78,12203,405,2966,
2011-11-04_11:55,7627.04,7627.04,7625.03,7625.32,11370,303,2700,
2011-11-04_11:56,7626.25,7626.25,7624.74,7624.75,10557,264,2523,
2011-11-04_11:57,7625.31,7625.31,7624.96,7624.96,8106,240,2157,
2011-11-04_11:58,7625.17,7625.17,7623.52,7624.30,8741,292,2383,
2011-11-04_11:59,7624.30,7626.49,7623.33,7626.49,10013,342,2471,
2011-11-04_12:00,7628.62,7628.62,7623.06,7624.35,10183,237,2169,
2011-11-04_12:01,7627.33,7627.33,7625.32,7625.32,9787,274,2604,
2011-11-04_12:02,7625.66,7625.66,7622.54,7623.13,7994,218,2197,
2011-11-04_12:03,7625.20,7625.20,7623.88,7623.88,8371,238,2457,
2011-11-04_12:04,7623.74,7625.34,7623.74,7625.34,8721,234,2357,
2011-11-04_12:05,7626.06,7626.06,7624.89,7625.23,10917,277,2607,
2011-11-04_12:06,7624.87,7627.43,7624.87,7626.69,8946,231,2242,
2011-11-04_12:07,7625.89,7626.80,7623.38,7623.38,9400,246,2309,
2011-11-04_12:08,7626.18,7626.94,7624.27,7624.27,8849,209,2306,
2011-11-04_12:09,7623.68,7627.11,7623.68,7627.11,10131,260,2553,
2011-11-04_12:10,7630.20,7630.20,7629.25,7629.54,10205,312,3014,
2011-11-04_12:11,7629.27,7629.27,7626.20,7626.20,9192,265,2366,
2011-11-04_12:12,7626.75,7629.56,7626.75,7627.51,9828,240,2244,
2011-11-04_12:13,7627.08,7627.90,7625.86,7625.86,8940,251,2278,
2011-11-04_12:14,7626.45,7630.27,7626.45,7629.01,11330,392,3349,
2011-11-04_12:15,7627.87,7630.18,7627.87,7629.59,8315,269,2314,
2011-11-04_12:16,7630.41,7630.41,7628.49,7628.78,9632,332,2689,
2011-11-04_12:17,7629.26,7630.95,7628.18,7628.18,10586,291,2749,
2011-11-04_12:18,7628.97,7629.56,7628.97,7629.03,8934,273,2299,
2011-11-04_12:19,7627.34,7629.79,7627.34,7628.04,9018,233,2170,
2011-11-04_12:20,7630.47,7630.47,7627.28,7627.28,7572,236,2196,
2011-11-04_12:21,7625.90,7627.10,7625.75,7627.10,8478,248,2305,
2011-11-04_12:22,7626.36,7626.36,7625.16,7625.50,7348,205,2044,
2011-11-04_12:23,7627.01,7627.01,7624.28,7624.28,9093,278,2466,
2011-11-04_12:24,7625.79,7625.79,7623.44,7623.44,8021,259,2448,
2011-11-04_12:25,7623.49,7626.22,7623.49,7626.22,8108,244,2282,
2011-11-04_12:26,7625.39,7625.39,7623.74,7624.95,8668,234,2207,
2011-11-04_12:27,7624.97,7626.51,7624.97,7626.51,8130,218,2482,
2011-11-04_12:28,7626.24,7627.03,7626.24,7626.63,11661,368,2928,
2011-11-04_12:29,7628.23,7628.23,7626.79,7627.92,9980,280,2692,
2011-11-04_12:30,7629.83,7633.03,7629.83,7632.49,11612,313,3259,
2011-11-04_12:31,7631.70,7631.70,7628.24,7628.24,8827,208,2060,
2011-11-04_12:32,7627.06,7627.06,7624.36,7624.36,7983,285,2426,
2011-11-04_12:33,7625.31,7625.31,7624.45,7624.45,8312,230,2269,
2011-11-04_12:34,7623.67,7623.84,7623.60,7623.60,9013,252,2368,
2011-11-04_12:35,7623.64,7623.64,7621.35,7621.38,9074,212,2136,
2011-11-04_12:36,7621.82,7623.01,7621.65,7621.68,9594,280,2418,
2011-11-04_12:37,7620.40,7620.61,7619.85,7620.09,10131,253,2308,
2011-11-04_12:38,7619.23,7619.23,7615.98,7615.98,10999,308,2396,
2011-11-04_12:39,7616.31,7616.31,7614.42,7615.99,9580,271,2472,
2011-11-04_12:40,7615.85,7615.85,7614.34,7614.34,12283,289,2685,
2011-11-04_12:41,7613.62,7615.21,7613.50,7613.50,10603,320,2546,
2011-11-04_12:42,7613.23,7613.80,7613.12,7613.80,7698,228,2121,
2011-11-04_12:43,7614.62,7614.62,7613.00,7613.77,9282,315,2572,
2011-11-04_12:44,7615.04,7615.65,7613.99,7615.65,8966,256,2597,
2011-11-04_12:45,7615.90,7616.00,7614.53,7614.71,10261,253,2250,
2011-11-04_12:46,7614.21,7614.21,7612.62,7612.62,8423,240,2117,
2011-11-04_12:47,7613.29,7613.29,7611.34,7611.34,9652,275,2477,
2011-11-04_12:48,7613.06,7614.30,7612.65,7613.75,8634,291,2870,
2011-11-04_12:49,7612.58,7613.71,7612.58,7613.67,8518,249,2362,
2011-11-04_12:50,7613.08,7613.55,7611.20,7611.20,10397,351,3052,
2011-11-04_12:51,7611.37,7612.43,7611.37,7611.64,10209,274,2716,
2011-11-04_12:52,7612.14,7614.41,7612.14,7614.41,9750,267,2504,
2011-11-04_12:53,7614.08,7614.08,7613.47,7613.62,10943,281,2625,
2011-11-04_12:54,7616.79,7620.55,7616.79,7620.55,11284,330,3137,
2011-11-04_12:55,7621.93,7622.58,7621.93,7622.40,13594,382,3160,
2011-11-04_12:56,7622.99,7623.16,7621.09,7621.09,10305,290,2831,
2011-11-04_12:57,7622.24,7622.24,7619.31,7619.46,7662,220,2203,
2011-11-04_12:58,7620.11,7620.11,7617.23,7618.01,9962,256,2533,
2011-11-04_12:59,7618.62,7618.62,7614.53,7614.92,9150,247,2116,
2011-11-04_13:00,7615.55,7615.55,7612.34,7612.34,10950,288,2379,
2011-11-04_13:01,7612.64,7612.64,7611.48,7611.76,9322,242,2242,
2011-11-04_13:02,7612.50,7612.50,7608.91,7608.91,8816,250,2154,
2011-11-04_13:03,7608.25,7608.25,7607.10,7607.35,8835,257,2309,
2011-11-04_13:04,7606.40,7607.14,7604.11,7604.11,12110,303,2634,
2011-11-04_13:05,7605.78,7606.06,7605.05,7605.13,10674,320,2697,
2011-11-04_13:06,7605.04,7605.04,7604.10,7604.23,13512,323,2900,
2011-11-04_13:07,7603.99,7604.93,7603.99,7604.93,13186,301,2629,
2011-11-04_13:08,7603.77,7604.93,7603.77,7604.93,9397,251,2428,
2011-11-04_13:09,7604.68,7604.68,7603.11,7604.17,9056,285,2370,
2011-11-04_13:10,7604.40,7604.56,7604.40,7604.53,10269,289,2494,
2011-11-04_13:11,7604.07,7604.07,7603.29,7603.29,11366,302,2741,
2011-11-04_13:12,7602.44,7602.44,7600.02,7600.02,14451,350,3123,
2011-11-04_13:13,7599.69,7599.85,7598.91,7599.85,14792,370,3000,
2011-11-04_13:14,7601.61,7601.61,7600.82,7601.38,11495,337,2961,
2011-11-04_13:15,7600.30,7600.80,7600.06,7600.78,11675,319,2883,
2011-11-04_13:16,7600.77,7601.02,7600.25,7600.25,12527,362,3118,
2011-11-04_13:17,7599.29,7599.76,7597.44,7597.87,12460,319,3142,
2011-11-04_13:18,7599.21,7599.21,7596.73,7597.43,14244,366,3082,
2011-11-04_13:19,7598.59,7599.81,7597.58,7597.66,15327,355,3251,
2011-11-04_13:20,7597.99,7598.30,7597.98,7597.98,14540,339,3152,
2011-11-04_13:21,7598.46,7598.55,7595.75,7595.75,18262,465,4000,
2011-11-04_13:22,7594.38,7595.36,7593.59,7595.36,17330,421,3777,
2011-11-04_13:23,7594.70,7594.93,7594.54,7594.93,19370,470,3992,
2011-11-04_13:24,7595.47,7596.52,7594.50,7596.52,21287,523,4649,
2011-11-04_13:25,7598.64,7599.90,7598.17,7599.90,21908,547,4751,
2011-11-04_13:26,7599.95,7599.95,7599.95,7599.95,0,0,0,
2011-11-04_13:27,7599.95,7599.95,7599.95,7599.95,0,0,0,
2011-11-04_13:28,7599.95,7599.95,7599.95,7599.95,0,0,0,
2011-11-04_13:29,7599.95,7599.95,7599.95,7599.95,0,0,0,
2011-11-04_13:30,7599.95,7603.23,7599.95,7603.23,131224,4943,31660,
2011-11-07_09:01,7623.16,7626.48,7623.16,7626.48,76115,2418,18876,
2011-11-07_09:02,7623.31,7623.31,7618.15,7618.15,32993,958,7486,
2011-11-07_09:03,7618.30,7618.30,7617.26,7617.26,31165,863,7129,
2011-11-07_09:04,7615.53,7616.25,7614.60,7616.25,30495,705,6319,
2011-11-07_09:05,7615.18,7615.18,7613.05,7613.95,32754,654,5949,
2011-11-07_09:06,7610.35,7610.35,7606.86,7606.86,30737,693,6056,
2011-11-07_09:07,7605.51,7605.51,7601.00,7601.00,27444,583,5345,
2011-11-07_09:08,7601.71,7601.97,7601.56,7601.97,26475,612,5851,
2011-11-07_09:09,7602.80,7608.16,7602.80,7608.16,28943,750,6125,
2011-11-07_09:10,7609.13,7611.27,7609.13,7611.27,31281,913,6463,
2011-11-07_09:11,7613.35,7614.65,7612.96,7612.96,24413,568,5398,
2011-11-07_09:12,7617.16,7618.99,7617.16,7617.99,26727,583,5615,
2011-11-07_09:13,7618.42,7618.52,7617.56,7617.56,27386,641,6067,
2011-11-07_09:14,7618.01,7618.80,7617.76,7617.76,26281,667,5935,
2011-11-07_09:15,7618.18,7619.81,7618.18,7619.48,25007,625,5705,
2011-11-07_09:16,7617.86,7618.43,7617.86,7618.01,22322,538,4858,
2011-11-07_09:17,7619.88,7620.51,7619.86,7619.86,19766,480,4532,
2011-11-07_09:18,7622.09,7622.71,7621.92,7622.71,19880,492,4524,
2011-11-07_09:19,7623.05,7625.53,7623.05,7624.04,21650,615,4926,
2011-11-07_09:20,7625.26,7629.38,7625.26,7629.38,26442,778,6080,
2011-11-07_09:21,7631.96,7633.05,7631.96,7633.05,28552,774,6313,
2011-11-07_09:22,7632.03,7634.42,7632.03,7634.42,28416,891,6502,
2011-11-07_09:23,7635.09,7635.09,7632.36,7632.66,25914,736,6339,
2011-11-07_09:24,7633.65,7633.65,7631.43,7632.12,22944,631,5330,
2011-11-07_09:25,7631.80,7631.80,7628.03,7628.84,20860,500,4758,
2011-11-07_09:26,7628.12,7628.12,7624.88,7624.88,18091,429,4573,
2011-11-07_09:27,7623.49,7623.49,7621.63,7621.63,17895,445,4407,
2011-11-07_09:28,7619.81,7619.81,7613.21,7614.06,23679,558,5168,
2011-11-07_09:29,7613.74,7613.74,7610.52,7611.01,18145,427,4009,
2011-11-07_09:30,7607.68,7607.68,7606.16,7606.73,18375,472,4615,
2011-11-07_09:31,7606.90,7606.90,7603.95,7603.95,18516,424,4186,
2011-11-07_09:32,7605.53,7606.64,7605.53,7606.64,16256,328,3480,
2011-11-07_09:33,7608.05,7608.80,7607.87,7608.42,13991,333,3389,
2011-11-07_09:34,7608.82,7609.17,7608.82,7608.98,12600,324,3373,
2011-11-07_09:35,7610.50,7610.89,7609.28,7610.89,10618,262,2926,
2011-11-07_09:36,7610.23,7610.54,7609.99,7610.09,10827,272,3324,
2011-11-07_09:37,7607.76,7607.76,7606.59,7606.82,11814,295,3180,
2011-11-07_09:38,7606.95,7606.95,7603.25,7603.43,14792,366,3558,
2011-11-07_09:39,7601.28,7601.28,7597.29,7597.29,13856,361,3366,
2011-11-07_09:40,7597.57,7597.57,7595.87,7595.87,13996,342,3497,
2011-11-07_09:41,7596.06,7596.06,7593.65,7593.65,14531,343,3368,
2011-11-07_09:42,7593.45,7593.45,7590.19,7590.44,15352,365,3723,
2011-11-07_09:43,7588.07,7589.05,7587.28,7587.28,18445,378,3807,
2011-11-07_09:44,7586.86,7587.47,7586.86,7587.47,15286,372,3426,
2011-11-07_09:45,7589.11,7589.11,7588.39,7588.46,13279,313,3028,
2011-11-07_09:46,7589.89,7591.35,7589.89,7590.55,12992,288,3064,
2011-11-07_09:47,7592.19,7594.25,7592.19,7594.25,11865,242,2590,
2011-11-07_09:48,7593.69,7594.10,7593.23,7593.33,8934,216,2155,
2011-11-07_09:49,7595.74,7595.74,7593.99,7595.31,9237,220,2095,
2011-11-07_09:50,7595.09,7595.09,7593.35,7594.41,8454,204,2185,
2011-11-07_09:51,7593.59,7595.17,7593.59,7594.68,8362,219,2232,
2011-11-07_09:52,7594.94,7594.94,7594.49,7594.72,8672,217,2149,
2011-11-07_09:53,7595.67,7595.67,7594.96,7595.02,8136,235,2324,
2011-11-07_09:54,7596.82,7596.82,7595.09,7595.09,9242,265,2330,
2011-11-07_09:55,7596.45,7596.45,7595.13,7596.12,8165,187,2079,
2011-11-07_09:56,7596.21,7596.76,7596.02,7596.30,7137,185,2044,
2011-11-07_09:57,7597.54,7599.28,7597.54,7598.35,7620,196,2069,
2011-11-07_09:58,7599.64,7600.77,7599.55,7599.55,8900,241,2284,
2011-11-07_09:59,7600.97,7603.81,7600.97,7603.28,10096,303,2808,
2011-11-07_10:00,7602.34,7605.43,7602.34,7605.43,10625,256,2663,
2011-11-07_10:01,7606.09,7607.80,7606.09,7607.69,11463,286,2767,
2011-11-07_10:02,7608.18,7609.50,7608.18,7609.50,10760,259,2742,
2011-11-07_10:03,7610.65,7613.00,7610.65,7613.00,12320,285,2848,
2011-11-07_10:04,7613.36,7613.98,7613.36,7613.98,11601,273,2854,
2011-11-07_10:05,7614.87,7614.87,7613.36,7613.36,11253,292,2873,
2011-11-07_10:06,7614.89,7616.01,7612.14,7616.01,11133,279,2787,
2011-11-07_10:07,7615.42,7615.42,7613.85,7613.88,10864,249,2731,
2011-11-07_10:08,7615.41,7615.98,7614.25,7614.46,10228,221,2465,
2011-11-07_10:09,7614.18,7615.59,7614.16,7615.59,8856,229,2308,
2011-11-07_10:10,7614.42,7615.02,7614.19,7614.84,7864,223,2143,
2011-11-07_10:11,7614.39,7614.39,7612.08,7612.37,9274,221,2287,
2011-11-07_10:12,7612.64,7613.43,7612.64,7613.12,9413,229,2353,
2011-11-07_10:13,7614.75,7614.93,7614.31,7614.52,9947,229,2287,
2011-11-07_10:14,7615.75,7616.22,7615.43,7616.22,9527,219,2392,
2011-11-07_10:15,7615.79,7617.90,7615.79,7617.88,10772,247,2575,
2011-11-07_10:16,7618.50,7620.10,7617.72,7620.10,11472,256,2743,
2011-11-07_10:17,7621.49,7621.49,7620.53,7620.53,10759,252,2632,
2011-11-07_10:18,7622.41,7622.76,7621.70,7621.70,12688,309,3075,
2011-11-07_10:19,7621.61,7625.38,7621.61,7625.38,15180,382,3604,
2011-11-07_10:20,7625.35,7630.72,7625.35,7630.72,16419,427,3612,
2011-11-07_10:21,7630.54,7630.87,7630.11,7630.11,13446,361,3291,
2011-11-07_10:22,7630.52,7631.52,7630.13,7630.21,11912,285,2805,
2011-11-07_10:23,7630.22,7630.34,7629.01,7630.34,10057,248,2553,
2011-11-07_10:24,7628.74,7629.80,7627.89,7627.89,10105,242,2319,
2011-11-07_10:25,7626.88,7628.80,7626.88,7628.60,9273,217,2133,
2011-11-07_10:26,7627.42,7628.34,7627.39,7628.18,6908,194,1970,
2011-11-07_10:27,7629.07,7629.07,7627.30,7627.30,7483,174,1844,
2011-11-07_10:28,7627.67,7629.08,7627.67,7629.08,7002,185,1897,
2011-11-07_10:29,7628.65,7628.71,7628.02,7628.71,7228,175,1743,
2011-11-07_10:30,7629.79,7630.41,7629.08,7630.41,8121,221,1905,
2011-11-07_10:31,7631.13,7632.74,7631.13,7632.69,7901,211,2043,
2011-11-07_10:32,7633.50,7633.50,7632.12,7632.12,8850,231,2160,
2011-11-07_10:33,7632.79,7632.79,7632.37,7632.45,8488,250,2200,
2011-11-07_10:34,7632.02,7632.97,7632.02,7632.97,8981,284,2562,
2011-11-07_10:35,7633.73,7634.68,7633.73,7634.68,9983,292,2455,
2011-11-07_10:36,7636.15,7637.01,7635.48,7637.01,11081,322,2713,
2011-11-07_10:37,7636.59,7638.00,7636.59,7637.23,11168,321,2833,
2011-11-07_10:38,7637.94,7638.03,7637.10,7638.03,10104,290,2791,
2011-11-07_10:39,7637.58,7637.71,7637.36,7637.64,10254,267,2752,
2011-11-07_10:40,7637.18,7637.18,7636.68,7636.93,11438,250,2969,
2011-11-07_10:41,7637.08,7637.08,7635.59,7636.95,10821,243,2566,
2011-11-07_10:42,7636.61,7636.61,7633.85,7633.85,9781,226,2236,
2011-11-07_10:43,7633.50,7635.09,7633.05,7633.05,11890,281,2625,
2011-11-07_10:44,7632.79,7634.23,7632.79,7632.87,9911,222,2451,
2011-11-07_10:45,7632.10,7632.10,7630.66,7631.74,9095,231,2317,
2011-11-07_10:46,7629.92,7629.92,7629.25,7629.25,9683,225,2309,
2011-11-07_10:47,7630.58,7630.58,7627.68,7627.68,10459,261,2495,
2011-11-07_10:48,7628.61,7628.61,7627.16,7627.16,7202,163,1838,
2011-11-07_10:49,7627.85,7627.86,7627.76,7627.76,9538,222,2114,
2011-11-07_10:50,7627.45,7627.45,7625.82,7625.82,7912,215,1985,
2011-11-07_10:51,7625.25,7625.26,7625.11,7625.26,7722,163,1770,
2011-11-07_10:52,7623.95,7624.35,7623.95,7624.35,8405,177,1826,
2011-11-07_10:53,7623.60,7624.21,7623.43,7623.43,6520,173,1663,
2011-11-07_10:54,7623.20,7623.24,7622.72,7622.72,6438,171,1716,
2011-11-07_10:55,7622.30,7623.12,7622.27,7622.97,5387,170,1677,
2011-11-07_10:56,7622.22,7623.62,7622.22,7623.62,5726,181,1668,
2011-11-07_10:57,7622.81,7624.63,7622.81,7624.45,6405,151,1598,
2011-11-07_10:58,7623.75,7623.91,7623.21,7623.21,6222,172,1741,
2011-11-07_10:59,7623.44,7625.36,7623.44,7625.10,6528,171,1666,
2011-11-07_11:00,7626.00,7626.00,7624.74,7624.74,7691,197,1848,
2011-11-07_11:01,7625.90,7626.60,7625.90,7626.42,6884,163,1769,
2011-11-07_11:02,7627.90,7627.90,7625.82,7625.82,6967,195,1905,
2011-11-07_11:03,7626.00,7628.02,7626.00,7627.21,7338,193,1892,
2011-11-07_11:04,7628.19,7628.19,7626.02,7626.02,9922,234,2288,
2011-11-07_11:05,7626.16,7626.47,7625.63,7625.63,11314,259,2647,
2011-11-07_11:06,7627.95,7627.95,7626.21,7626.21,8093,211,2040,
2011-11-07_11:07,7626.63,7627.30,7626.63,7627.17,8896,198,1763,
2011-11-07_11:08,7627.56,7627.81,7626.36,7626.36,8006,175,1771,
2011-11-07_11:09,7625.98,7626.11,7625.91,7625.91,5736,158,1664,
2011-11-07_11:10,7625.07,7625.75,7625.07,7625.40,6018,165,1568,
2011-11-07_11:11,7625.85,7625.94,7625.76,7625.88,6957,187,1760,
2011-11-07_11:12,7626.52,7626.55,7626.19,7626.25,6432,170,1568,
2011-11-07_11:13,7626.63,7626.63,7624.81,7626.41,5099,126,1434,
2011-11-07_11:14,7625.08,7625.52,7625.08,7625.52,5931,149,1414,
2011-11-07_11:15,7626.35,7627.64,7626.35,7627.04,6379,151,1658,
2011-11-07_11:16,7626.67,7626.82,7626.55,7626.56,6373,170,1668,
2011-11-07_11:17,7627.14,7627.28,7627.06,7627.28,7551,187,1907,
2011-11-07_11:18,7628.30,7628.30,7627.96,7628.07,8537,231,2122,
2011-11-07_11:19,7628.42,7628.42,7626.77,7628.18,7641,151,1752,
2011-11-07_11:20,7627.62,7627.92,7626.99,7626.99,6806,178,1940,
2011-11-07_11:21,7627.01,7628.00,7627.01,7627.26,8004,209,1882,
2011-11-07_11:22,7628.02,7628.79,7627.38,7628.67,7707,176,1796,
2011-11-07_11:23,7626.56,7626.85,7626.38,7626.85,6191,150,1699,
2011-11-07_11:24,7626.45,7626.86,7625.22,7625.41,6191,149,1621,
2011-11-07_11:25,7627.41,7627.64,7627.23,7627.56,5614,155,1590,
2011-11-07_11:26,7626.45,7628.30,7626.45,7628.30,8884,249,1964,
2011-11-07_11:27,7623.38,7625.96,7623.38,7625.36,5771,158,1597,
2011-11-07_11:28,7622.59,7623.85,7621.95,7621.95,6043,131,1416,
2011-11-07_11:29,7622.72,7624.03,7622.72,7623.79,7635,246,2004,
2011-11-07_11:30,7623.11,7623.21,7621.84,7623.06,6338,205,1928,
2011-11-07_11:31,7621.16,7623.19,7621.16,7623.19,6989,177,1797,
2011-11-07_11:32,7623.46,7623.46,7620.62,7620.62,6783,183,1572,
2011-11-07_11:33,7622.14,7622.14,7619.59,7621.46,6076,181,1523,
2011-11-07_11:34,7620.90,7621.75,7620.90,7620.95,5752,170,1669,
2011-11-07_11:35,7620.95,7621.02,7620.23,7620.33,12993,369,2406,
2011-11-07_11:36,7620.57,7621.49,7620.57,7621.47,8449,255,2307,
2011-11-07_11:37,7620.17,7620.72,7620.17,7620.70,7498,182,1736,
2011-11-07_11:38,7621.00,7623.10,7621.00,7621.37,8363,220,1619,
2011-11-07_11:39,7622.53,7622.53,7621.27,7621.30,6164,154,1358,
2011-11-07_11:40,7621.58,7622.10,7621.05,7622.10,6370,143,1396,
2011-11-07_11:41,7621.88,7622.67,7620.93,7622.67,6963,142,1365,
2011-11-07_11:42,7623.20,7623.20,7620.95,7620.95,7696,176,1717,
2011-11-07_11:43,7619.81,7619.94,7619.78,7619.94,6719,160,1689,
2011-11-07_11:44,7619.36,7621.07,7619.36,7620.96,4491,126,1532,
2011-11-07_11:45,7620.03,7620.41,7619.58,7619.58,5099,134,1325,
2011-11-07_11:46,7619.95,7621.39,7619.66,7619.66,6496,193,1599,
2011-11-07_11:47,7620.33,7621.37,7619.77,7620.20,5349,155,1500,
2011-11-07_11:48,7621.04,7621.98,7619.96,7621.98,4571,134,1307,
2011-11-07_11:49,7621.38,7621.61,7619.59,7619.59,4786,124,1398,
2011-11-07_11:50,7620.57,7622.06,7620.19,7621.61,5430,145,1303,
2011-11-07_11:51,7619.87,7620.41,7619.87,7620.41,5482,158,1363,
2011-11-07_11:52,7622.61,7622.61,7620.21,7620.21,6109,135,1514,
2011-11-07_11:53,7620.77,7620.77,7619.64,7619.64,5410,141,1567,
2011-11-07_11:54,7621.20,7621.20,7618.58,7620.02,5853,172,1647,
2011-11-07_11:55,7619.39,7619.98,7619.39,7619.98,8514,210,1937,
2011-11-07_11:56,7618.60,7619.87,7618.60,7619.17,7987,221,2037,
2011-11-07_11:57,7619.23,7619.23,7617.29,7617.36,5454,153,1477,
2011-11-07_11:58,7617.23,7618.08,7617.23,7617.95,6006,183,1581,
2011-11-07_11:59,7616.76,7617.68,7616.76,7617.07,6078,153,1664,
2011-11-07_12:00,7618.23,7618.23,7616.71,7616.84,5236,160,1484,
2011-11-07_12:01,7617.81,7618.27,7617.56,7617.56,5718,132,1387,
2011-11-07_12:02,7619.88,7619.88,7617.74,7617.74,5744,168,1399,
2011-11-07_12:03,7618.16,7618.89,7617.94,7618.89,4619,135,1276,
2011-11-07_12:04,7618.26,7618.51,7617.50,7618.51,5198,146,1343,
2011-11-07_12:05,7618.47,7620.19,7618.47,7620.19,5805,198,1475,
2011-11-07_12:06,7618.87,7620.20,7618.52,7620.20,6268,152,1454,
2011-11-07_12:07,7621.06,7621.06,7619.59,7620.65,5119,139,1413,
2011-11-07_12:08,7619.34,7620.12,7619.25,7619.56,5135,144,1440,
2011-11-07_12:09,7619.82,7620.69,7619.82,7620.60,7136,166,1536,
2011-11-07_12:10,7620.56,7621.27,7620.05,7620.05,5183,139,1413,
2011-11-07_12:11,7620.48,7620.55,7619.93,7619.98,6130,187,1485,
2011-11-07_12:12,7620.08,7621.40,7620.08,7621.40,5959,197,1606,
2011-11-07_12:13,7621.93,7622.19,7621.00,7622.06,4966,142,1366,
2011-11-07_12:14,7622.25,7622.57,7621.45,7622.10,4876,179,1531,
2011-11-07_12:15,7622.08,7624.50,7622.08,7624.30,6860,197,1736,
2011-11-07_12:16,7624.23,7624.62,7623.96,7624.62,6197,183,1609,
2011-11-07_12:17,7623.09,7624.65,7623.09,7624.50,5892,202,1647,
2011-11-07_12:18,7623.19,7624.44,7623.19,7624.44,5773,152,1579,
2011-11-07_12:19,7623.84,7624.08,7623.23,7624.08,6843,170,1867,
2011-11-07_12:20,7623.03,7624.65,7623.03,7624.48,6732,164,1901,
2011-11-07_12:21,7624.99,7624.99,7623.77,7623.77,6538,161,1686,
2011-11-07_12:22,7624.59,7624.87,7624.25,7624.53,6260,148,1624,
2011-11-07_12:23,7623.95,7625.03,7623.95,7623.98,6193,155,1647,
2011-11-07_12:24,7623.25,7625.32,7623.25,7625.04,5362,151,1565,
2011-11-07_12:25,7624.35,7625.49,7624.35,7625.49,6241,192,1692,
2011-11-07_12:26,7626.04,7626.04,7624.88,7625.00,7382,192,2022,
2011-11-07_12:27,7625.04,7627.38,7625.04,7625.91,6409,162,1738,
2011-11-07_12:28,7625.98,7627.64,7625.86,7625.86,7230,174,1800,
2011-11-07_12:29,7626.62,7626.62,7624.84,7625.67,5766,151,1558,
2011-11-07_12:30,7624.71,7626.90,7624.71,7626.54,7662,206,1857,
2011-11-07_12:31,7627.54,7627.54,7626.98,7627.00,6963,201,1972,
2011-11-07_12:32,7626.57,7628.27,7626.57,7628.04,5436,173,1621,
2011-11-07_12:33,7628.05,7628.31,7626.80,7628.31,7376,199,1880,
2011-11-07_12:34,7627.90,7627.90,7626.63,7626.76,6231,169,1672,
2011-11-07_12:35,7627.32,7627.46,7627.08,7627.11,6566,179,1682,
2011-11-07_12:36,7627.41,7627.88,7627.41,7627.46,6916,175,1733,
2011-11-07_12:37,7628.32,7629.31,7627.71,7629.31,7164,172,1720,
2011-11-07_12:38,7628.40,7630.29,7628.40,7630.29,7003,160,1567,
2011-11-07_12:39,7629.08,7631.07,7629.08,7631.07,7780,227,1886,
2011-11-07_12:40,7630.83,7631.51,7630.83,7631.51,7123,284,2065,
2011-11-07_12:41,7631.62,7631.62,7630.10,7630.97,5967,153,1604,
2011-11-07_12:42,7630.69,7630.69,7629.76,7630.22,6635,204,1941,
2011-11-07_12:43,7630.56,7630.56,7628.52,7628.70,8504,185,1979,
2011-11-07_12:44,7627.90,7629.36,7627.90,7629.04,7105,199,1932,
2011-11-07_12:45,7629.29,7629.29,7628.39,7628.39,7739,225,2003,
2011-11-07_12:46,7628.16,7629.35,7627.49,7627.49,6709,188,1864,
2011-11-07_12:47,7627.22,7629.34,7627.22,7628.71,6212,173,1715,
2011-11-07_12:48,7629.30,7629.69,7628.68,7628.68,5800,164,1698,
2011-11-07_12:49,7629.63,7630.18,7629.63,7630.18,5696,172,1682,
2011-11-07_12:50,7630.68,7630.68,7629.32,7629.75,6667,147,1523,
2011-11-07_12:51,7628.11,7628.25,7627.17,7628.23,6082,163,1769,
2011-11-07_12:52,7629.22,7629.22,7627.39,7627.49,5993,175,1708,
2011-11-07_12:53,7628.86,7629.04,7628.64,7628.91,8086,169,1718,
2011-11-07_12:54,7627.90,7628.09,7627.90,7628.09,6404,156,1670,
2011-11-07_12:55,7628.43,7629.43,7628.30,7628.30,6678,186,2015,
2011-11-07_12:56,7628.98,7629.58,7628.98,7629.06,6504,160,1758,
2011-11-07_12:57,7628.65,7629.94,7628.65,7629.94,7482,170,1869,
2011-11-07_12:58,7628.11,7630.02,7628.11,7630.02,7634,189,1973,
2011-11-07_12:59,7630.61,7630.61,7628.96,7628.96,7937,198,1989,
2011-11-07_13:00,7629.84,7629.91,7629.03,7629.27,7846,165,1735,
2011-11-07_13:01,7628.72,7630.88,7628.72,7630.48,7928,178,1946,
2011-11-07_13:02,7629.48,7629.48,7627.65,7628.31,7716,209,2123,
2011-11-07_13:03,7627.82,7629.35,7626.57,7626.57,8445,193,2020,
2011-11-07_13:04,7626.72,7626.72,7624.75,7624.75,11629,219,2274,
2011-11-07_13:05,7626.06,7626.06,7624.31,7624.39,10329,238,2412,
2011-11-07_13:06,7624.35,7624.35,7622.44,7622.54,8417,212,2393,
2011-11-07_13:07,7623.14,7623.18,7622.72,7622.72,10618,237,2381,
2011-11-07_13:08,7622.71,7624.51,7622.71,7623.59,12753,317,2907,
2011-11-07_13:09,7625.02,7625.02,7624.04,7624.85,13131,274,2680,
2011-11-07_13:10,7626.17,7626.40,7625.25,7626.03,14724,379,3195,
2011-11-07_13:11,7627.62,7628.34,7627.05,7628.34,12625,384,3137,
2011-11-07_13:12,7626.03,7626.03,7625.27,7625.68,11516,218,2332,
2011-11-07_13:13,7625.84,7627.50,7625.84,7627.27,9893,241,2489,
2011-11-07_13:14,7625.68,7626.30,7625.64,7626.30,10992,283,2678,
2011-11-07_13:15,7626.65,7626.65,7624.81,7624.81,13377,301,2931,
2011-11-07_13:16,7625.94,7626.25,7625.94,7626.06,11678,238,2696,
2011-11-07_13:17,7625.18,7625.18,7622.68,7622.78,11217,263,3063,
2011-11-07_13:18,7622.15,7622.89,7622.15,7622.89,13061,294,2909,
2011-11-07_13:19,7622.13,7623.78,7622.13,7623.13,15578,375,3759,
2011-11-07_13:20,7623.22,7623.22,7622.66,7622.81,14430,376,3657,
2011-11-07_13:21,7622.48,7622.48,7621.39,7621.39,15754,387,3518,
2011-11-07_13:22,7620.76,7622.35,7620.76,7622.35,15384,336,3614,
2011-11-07_13:23,7622.96,7622.96,7621.12,7621.12,15139,385,3924,
2011-11-07_13:24,7622.57,7622.89,7622.56,7622.68,17755,402,4107,
2011-11-07_13:25,7622.96,7622.96,7620.77,7620.77,23764,462,4646,
2011-11-07_13:26,7620.77,7620.77,7620.77,7620.77,0,0,0,
2011-11-07_13:27,7620.77,7620.77,7620.77,7620.77,0,0,0,
2011-11-07_13:28,7620.77,7620.77,7620.77,7620.77,0,0,0,
2011-11-07_13:29,7620.77,7620.77,7620.77,7620.77,0,0,0,
2011-11-07_13:30,7620.77,7621.72,7620.77,7621.72,115917,3922,29765,
2011-11-08_09:01,7652.47,7652.88,7643.90,7643.90,68714,2555,19557,
2011-11-08_09:02,7642.19,7645.16,7635.22,7645.16,25091,863,7663,
2011-11-08_09:03,7644.95,7644.95,7641.28,7644.11,36200,954,8007,
2011-11-08_09:04,7643.96,7646.48,7643.96,7646.12,33603,866,7666,
2011-11-08_09:05,7646.61,7648.05,7646.61,7648.05,31196,739,7066,
2011-11-08_09:06,7649.25,7656.95,7649.25,7656.95,37547,982,8542,
2011-11-08_09:07,7661.18,7669.31,7661.18,7669.31,41963,1065,8809,
2011-11-08_09:08,7674.48,7675.05,7671.81,7671.81,38641,928,8312,
2011-11-08_09:09,7671.87,7672.12,7670.82,7672.12,34839,769,7161,
2011-11-08_09:10,7669.96,7669.96,7666.88,7666.88,29425,670,6895,
2011-11-08_09:11,7665.71,7667.97,7665.71,7666.74,29261,644,6586,
2011-11-08_09:12,7668.23,7668.23,7666.37,7666.37,27444,667,6005,
2011-11-08_09:13,7665.36,7665.36,7663.16,7663.16,24700,494,5228,
2011-11-08_09:14,7662.45,7663.50,7662.29,7662.74,22396,556,5175,
2011-11-08_09:15,7661.18,7661.91,7660.46,7661.63,19894,493,4715,
2011-11-08_09:16,7662.77,7663.45,7662.00,7663.45,19640,470,4735,
2011-11-08_09:17,7665.19,7665.19,7663.15,7664.28,18680,483,4698,
2011-11-08_09:18,7664.34,7667.13,7664.34,7667.13,17995,507,4738,
2011-11-08_09:19,7666.11,7667.55,7665.84,7665.84,20198,557,4817,
2011-11-08_09:20,7664.79,7665.42,7663.03,7663.03,18638,466,4361,
2011-11-08_09:21,7663.81,7663.81,7662.22,7662.22,19544,462,4509,
2011-11-08_09:22,7661.61,7662.75,7660.55,7660.55,17239,405,4168,
2011-11-08_09:23,7660.24,7660.24,7658.07,7658.07,17449,419,4316,
2011-11-08_09:24,7657.91,7658.28,7656.87,7656.87,16860,407,4219,
2011-11-08_09:25,7658.63,7658.63,7657.36,7657.64,16287,440,4120,
2011-11-08_09:26,7656.77,7657.73,7656.77,7657.31,19176,418,4494,
2011-11-08_09:27,7657.24,7660.23,7657.24,7660.23,20228,456,4491,
2011-11-08_09:28,7663.72,7673.00,7663.72,7673.00,38297,933,7939,
2011-11-08_09:29,7679.39,7679.43,7678.33,7679.41,30605,847,7759,
2011-11-08_09:30,7679.75,7682.13,7679.75,7681.95,25422,670,5716,
2011-11-08_09:31,7682.25,7683.09,7680.76,7681.82,21167,550,5121,
2011-11-08_09:32,7682.53,7682.53,7681.38,7681.38,21607,483,4825,
2011-11-08_09:33,7680.52,7680.52,7678.50,7678.50,19766,459,4537,
2011-11-08_09:34,7677.11,7678.25,7675.41,7675.41,21008,451,4473,
2011-11-08_09:35,7676.21,7676.21,7671.82,7671.82,16096,401,3973,
2011-11-08_09:36,7673.35,7673.49,7673.18,7673.18,15561,394,4074,
2011-11-08_09:37,7672.94,7672.94,7671.81,7671.81,13718,369,3559,
2011-11-08_09:38,7672.28,7672.28,7669.45,7670.40,12889,336,3468,
2011-11-08_09:39,7669.84,7669.84,7667.87,7669.69,13255,324,3402,
2011-11-08_09:40,7668.83,7668.83,7666.76,7666.76,14233,323,3612,
2011-11-08_09:41,7667.43,7668.81,7667.43,7668.61,17488,400,4557,
2011-11-08_09:42,7668.12,7668.71,7667.81,7668.51,17690,407,3980,
2011-11-08_09:43,7668.28,7669.15,7667.61,7667.61,12780,360,3493,
2011-11-08_09:44,7666.61,7668.26,7666.61,7666.87,12387,291,3501,
2011-11-08_09:45,7666.46,7667.10,7663.57,7663.57,13135,358,3554,
2011-11-08_09:46,7665.54,7666.76,7665.34,7666.19,15149,427,3817,
2011-11-08_09:47,7665.60,7665.86,7664.12,7664.12,12691,394,3581,
2011-11-08_09:48,7664.28,7664.89,7663.70,7663.70,17259,461,4202,
2011-11-08_09:49,7666.90,7666.90,7664.79,7665.32,14336,403,4089,
2011-11-08_09:50,7665.51,7665.51,7663.20,7664.15,12922,308,3303,
2011-11-08_09:51,7664.92,7664.92,7662.23,7662.23,10298,278,3141,
2011-11-08_09:52,7663.84,7663.84,7662.91,7663.24,12339,295,3235,
2011-11-08_09:53,7664.29,7664.29,7661.03,7661.03,12131,324,2991,
2011-11-08_09:54,7661.46,7663.98,7661.46,7663.98,13024,312,3079,
2011-11-08_09:55,7661.75,7664.06,7661.07,7661.07,10988,272,2975,
2011-11-08_09:56,7665.83,7667.30,7664.18,7667.30,14110,332,3293,
2011-11-08_09:57,7670.09,7673.21,7670.09,7671.52,18195,486,3911,
2011-11-08_09:58,7675.85,7678.46,7675.85,7677.55,16550,428,4197,
2011-11-08_09:59,7678.24,7680.08,7678.24,7679.62,16153,414,3882,
2011-11-08_10:00,7677.34,7679.26,7677.34,7679.26,14109,389,3694,
2011-11-08_10:01,7680.26,7680.26,7676.05,7676.05,11964,333,3446,
2011-11-08_10:02,7675.10,7677.29,7675.10,7675.60,11496,301,3019,
2011-11-08_10:03,7676.88,7677.67,7676.78,7677.61,11247,356,2977,
2011-11-08_10:04,7676.28,7676.75,7674.23,7674.23,11467,265,2753,
2011-11-08_10:05,7675.37,7676.32,7674.49,7674.83,12007,239,2933,
2011-11-08_10:06,7675.45,7676.20,7674.29,7674.49,10716,278,2527,
2011-11-08_10:07,7674.07,7674.07,7673.22,7673.22,10730,248,2521,
2011-11-08_10:08,7672.28,7672.28,7669.80,7669.80,10168,273,2561,
2011-11-08_10:09,7671.10,7671.10,7668.60,7668.60,12807,313,3374,
2011-11-08_10:10,7665.85,7665.85,7654.16,7654.16,28559,836,6143,
2011-11-08_10:11,7652.63,7652.63,7645.96,7645.96,26387,736,5974,
2011-11-08_10:12,7645.32,7645.32,7643.18,7643.18,19463,574,4780,
2011-11-08_10:13,7643.32,7643.32,7639.64,7641.42,18260,496,4381,
2011-11-08_10:14,7640.10,7640.10,7633.90,7633.90,31786,787,6843,
2011-11-08_10:15,7624.06,7624.06,7607.67,7607.67,50193,1372,10673,
2011-11-08_10:16,7605.16,7605.16,7603.92,7604.76,35015,852,7554,
2011-11-08_10:17,7606.06,7611.66,7606.06,7611.66,25281,591,5609,
2011-11-08_10:18,7614.09,7617.63,7614.09,7617.63,20026,471,4670,
2011-11-08_10:19,7617.86,7620.84,7617.86,7620.59,16726,400,3904,
2011-11-08_10:20,7618.95,7619.07,7616.03,7616.03,12418,355,3554,
2011-11-08_10:21,7616.94,7616.94,7614.17,7614.17,13223,345,3307,
2011-11-08_10:22,7611.23,7611.23,7608.63,7608.63,17099,496,4199,
2011-11-08_10:23,7607.19,7607.19,7604.69,7604.69,12215,345,3442,
2011-11-08_10:24,7605.88,7606.97,7604.78,7606.97,11482,278,2699,
2011-11-08_10:25,7608.46,7610.65,7607.52,7610.65,9594,244,2353,
2011-11-08_10:26,7612.61,7614.84,7612.37,7614.84,10695,243,2465,
2011-11-08_10:27,7615.45,7618.40,7615.35,7618.40,10100,213,2242,
2011-11-08_10:28,7616.21,7617.72,7613.99,7613.99,9653,224,2403,
2011-11-08_10:29,7617.31,7619.77,7617.31,7617.78,8766,196,2179,
2011-11-08_10:30,7615.52,7617.13,7615.52,7617.13,8270,181,1904,
2011-11-08_10:31,7616.67,7620.00,7616.67,7620.00,8294,177,1854,
2011-11-08_10:32,7618.51,7621.95,7618.51,7621.95,9108,212,1999,
2011-11-08_10:33,7623.06,7624.42,7623.06,7624.37,8413,185,2170,
2011-11-08_10:34,7620.48,7623.32,7620.48,7623.32,9023,195,2177,
2011-11-08_10:35,7619.36,7620.06,7616.19,7616.19,8619,210,2339,
2011-11-08_10:36,7618.36,7618.62,7617.55,7618.62,7413,169,2006,
2011-11-08_10:37,7620.66,7620.66,7613.09,7613.09,8705,238,2252,
2011-11-08_10:38,7613.65,7614.37,7612.33,7614.37,8916,215,2055,
2011-11-08_10:39,7614.30,7616.84,7612.59,7612.59,6533,183,1917,
2011-11-08_10:40,7614.75,7614.75,7612.06,7612.33,6779,150,1594,
2011-11-08_10:41,7613.57,7615.99,7613.57,7615.99,6890,167,1911,
2011-11-08_10:42,7617.51,7618.23,7616.16,7616.93,5251,177,1749,
2011-11-08_10:43,7616.68,7618.70,7616.68,7618.70,5429,152,1579,
2011-11-08_10:44,7617.77,7620.08,7617.77,7620.05,7559,215,2137,
2011-11-08_10:45,7621.51,7622.87,7620.45,7622.87,7770,189,1952,
2011-11-08_10:46,7623.04,7624.54,7623.04,7624.54,7389,181,1902,
2011-11-08_10:47,7624.09,7626.85,7624.09,7626.62,7487,206,2044,
2011-11-08_10:48,7625.87,7627.82,7625.87,7627.82,7570,208,2059,
2011-11-08_10:49,7625.69,7626.21,7625.50,7625.70,6521,196,1880,
2011-11-08_10:50,7626.59,7626.59,7625.20,7625.36,7845,222,2174,
2011-11-08_10:51,7624.82,7624.82,7622.76,7622.76,6732,173,1954,
2011-11-08_10:52,7622.49,7623.36,7622.47,7623.36,5157,138,1655,
2011-11-08_10:53,7622.41,7623.63,7621.95,7623.51,5887,141,1734,
2011-11-08_10:54,7623.24,7623.32,7621.42,7622.02,6066,170,1777,
2011-11-08_10:55,7623.34,7623.34,7622.62,7622.62,6594,169,1846,
2011-11-08_10:56,7625.07,7625.07,7622.63,7622.63,7623,186,2003,
2011-11-08_10:57,7623.45,7623.45,7621.66,7621.91,6356,137,1841,
2011-11-08_10:58,7622.63,7622.63,7619.20,7622.56,5823,153,1720,
2011-11-08_10:59,7620.66,7620.98,7617.80,7620.98,7647,222,1957,
2011-11-08_11:00,7620.94,7620.94,7618.88,7618.88,6938,200,1811,
2011-11-08_11:01,7619.69,7619.69,7617.38,7617.38,5636,165,1711,
2011-11-08_11:02,7618.99,7619.95,7618.94,7619.02,6727,174,1755,
2011-11-08_11:03,7618.91,7620.85,7618.91,7619.42,6211,219,1802,
2011-11-08_11:04,7617.75,7620.27,7617.75,7618.67,5521,168,1549,
2011-11-08_11:05,7620.44,7620.55,7618.89,7620.55,6230,188,1680,
2011-11-08_11:06,7620.21,7621.66,7620.21,7621.66,6054,169,1554,
2011-11-08_11:07,7621.87,7621.87,7621.59,7621.81,5388,148,1447,
2011-11-08_11:08,7624.07,7624.07,7622.23,7623.13,6382,202,1799,
2011-11-08_11:09,7625.23,7625.23,7623.88,7623.88,5278,153,1572,
2011-11-08_11:10,7626.27,7626.60,7624.82,7624.82,5835,174,1480,
2011-11-08_11:11,7623.11,7625.16,7623.11,7624.72,6139,167,1721,
2011-11-08_11:12,7624.57,7624.57,7623.00,7624.44,6181,172,1636,
2011-11-08_11:13,7626.20,7626.20,7624.86,7626.18,5268,146,1569,
2011-11-08_11:14,7624.51,7626.27,7624.51,7626.27,5898,176,1587,
2011-11-08_11:15,7626.48,7626.79,7625.64,7626.34,6470,169,1639,
2011-11-08_11:16,7626.97,7628.00,7626.97,7628.00,6206,155,1572,
2011-11-08_11:17,7627.02,7628.36,7627.02,7628.36,5102,135,1510,
2011-11-08_11:18,7626.87,7628.31,7626.87,7627.64,5005,121,1299,
2011-11-08_11:19,7626.83,7626.83,7625.94,7625.94,5679,138,1434,
2011-11-08_11:20,7627.07,7627.07,7626.33,7626.33,5152,144,1567,
2011-11-08_11:21,7625.46,7628.11,7625.46,7627.57,5352,120,1413,
2011-11-08_11:22,7625.87,7628.02,7625.87,7628.02,4658,121,1283,
2011-11-08_11:23,7626.88,7627.09,7626.88,7626.94,4475,158,1358,
2011-11-08_11:24,7625.33,7627.62,7625.33,7627.12,5559,148,1464,
2011-11-08_11:25,7626.27,7626.34,7625.21,7626.34,5071,139,1471,
2011-11-08_11:26,7626.44,7627.07,7626.07,7627.07,5400,137,1415,
2011-11-08_11:27,7626.45,7627.61,7625.96,7627.54,5090,165,1520,
2011-11-08_11:28,7625.49,7627.46,7625.49,7625.90,6060,178,1580,
2011-11-08_11:29,7627.79,7627.79,7626.28,7626.28,6572,179,1581,
2011-11-08_11:30,7628.33,7628.49,7628.15,7628.49,5219,147,1481,
2011-11-08_11:31,7628.77,7628.77,7627.86,7628.48,6206,163,1801,
2011-11-08_11:32,7627.87,7630.19,7627.87,7629.32,5839,154,1609,
2011-11-08_11:33,7629.34,7629.89,7628.38,7629.08,6496,184,1730,
2011-11-08_11:34,7628.51,7628.51,7627.08,7627.37,6845,153,1718,
2011-11-08_11:35,7628.23,7629.87,7627.75,7627.75,5301,143,1489,
2011-11-08_11:36,7627.82,7630.42,7627.82,7629.52,6421,181,1802,
2011-11-08_11:37,7629.75,7630.06,7629.57,7629.57,5474,164,1622,
2011-11-08_11:38,7629.88,7629.97,7629.00,7629.24,6787,169,1773,
2011-11-08_11:39,7629.30,7629.30,7627.62,7627.62,6656,189,1845,
2011-11-08_11:40,7629.28,7630.17,7629.20,7630.17,9141,212,2015,
2011-11-08_11:41,7628.22,7630.30,7627.94,7630.30,7470,196,2021,
2011-11-08_11:42,7629.61,7629.61,7627.52,7627.73,8043,177,1962,
2011-11-08_11:43,7627.44,7629.51,7627.44,7629.51,5922,184,1733,
2011-11-08_11:44,7629.41,7629.41,7628.50,7628.50,5704,172,1628,
2011-11-08_11:45,7627.79,7628.92,7627.79,7628.74,5516,152,1463,
2011-11-08_11:46,7626.98,7629.23,7626.98,7629.09,5220,146,1419,
2011-11-08_11:47,7628.32,7628.32,7626.43,7626.43,5527,139,1437,
2011-11-08_11:48,7629.63,7629.99,7626.44,7626.60,4857,111,1398,
2011-11-08_11:49,7629.26,7629.26,7628.54,7629.09,4475,131,1433,
2011-11-08_11:50,7629.26,7629.90,7628.29,7628.29,5236,129,1359,
2011-11-08_11:51,7627.07,7628.72,7627.07,7627.44,6023,161,1658,
2011-11-08_11:52,7628.73,7628.73,7626.17,7627.09,4964,125,1399,
2011-11-08_11:53,7624.96,7626.79,7624.96,7626.79,4935,130,1390,
2011-11-08_11:54,7625.83,7625.83,7623.14,7623.14,7466,245,2077,
2011-11-08_11:55,7621.88,7623.94,7621.88,7623.75,8026,215,2024,
2011-11-08_11:56,7623.06,7623.06,7621.59,7621.89,7023,192,1946,
2011-11-08_11:57,7620.94,7622.34,7619.88,7622.08,7818,220,1963,
2011-11-08_11:58,7618.70,7621.50,7618.70,7621.50,7227,214,2035,
2011-11-08_11:59,7618.49,7619.30,7618.17,7618.17,7115,214,1957,
2011-11-08_12:00,7616.93,7617.93,7616.93,7617.35,7425,205,2065,
2011-11-08_12:01,7618.26,7618.26,7616.47,7617.94,7417,178,1941,
2011-11-08_12:02,7616.10,7617.39,7614.54,7614.54,6359,176,1844,
2011-11-08_12:03,7616.55,7617.15,7614.60,7614.60,6456,180,1693,
2011-11-08_12:04,7615.71,7616.32,7614.81,7616.32,6071,182,1703,
2011-11-08_12:05,7614.07,7614.13,7613.10,7614.13,5345,176,1688,
2011-11-08_12:06,7614.85,7614.85,7612.72,7613.98,5636,142,1606,
2011-11-08_12:07,7612.36,7614.46,7612.36,7614.46,7041,160,1689,
2011-11-08_12:08,7614.34,7614.34,7612.66,7612.92,5158,146,1642,
2011-11-08_12:09,7615.44,7615.44,7612.28,7612.28,4885,134,1491,
2011-11-08_12:10,7613.48,7614.07,7613.48,7614.07,4686,137,1533,
2011-11-08_12:11,7616.23,7616.23,7612.73,7612.93,5012,132,1422,
2011-11-08_12:12,7612.44,7614.12,7612.44,7613.57,5194,134,1501,
2011-11-08_12:13,7613.67,7613.67,7611.90,7612.42,6790,191,1699,
2011-11-08_12:14,7612.08,7612.08,7611.64,7611.67,4479,129,1552,
2011-11-08_12:15,7610.69,7610.71,7609.24,7609.24,6102,156,1645,
2011-11-08_12:16,7608.99,7609.76,7607.85,7609.76,7228,204,2130,
2011-11-08_12:17,7607.46,7609.88,7607.46,7608.56,7260,181,1875,
2011-11-08_12:18,7607.78,7608.65,7607.78,7608.08,5501,154,1498,
2011-11-08_12:19,7607.61,7608.36,7607.61,7607.79,5101,168,1602,
2011-11-08_12:20,7608.10,7609.86,7607.27,7609.86,5999,154,1647,
2011-11-08_12:21,7610.77,7610.77,7609.41,7609.99,5008,137,1563,
2011-11-08_12:22,7609.21,7613.67,7609.21,7611.63,5270,160,1454,
2011-11-08_12:23,7611.99,7612.33,7611.99,7612.21,4920,130,1446,
2011-11-08_12:24,7613.15,7613.74,7611.54,7611.54,6341,145,1573,
2011-11-08_12:25,7612.02,7612.90,7610.78,7612.90,6120,165,1822,
2011-11-08_12:26,7612.12,7613.42,7612.12,7612.84,6143,156,1676,
2011-11-08_12:27,7614.26,7614.26,7613.44,7614.02,4901,148,1485,
2011-11-08_12:28,7614.03,7615.25,7614.03,7615.25,5923,159,1890,
2011-11-08_12:29,7616.52,7616.90,7616.52,7616.55,5414,128,1514,
2011-11-08_12:30,7617.10,7617.10,7615.15,7616.70,6056,142,1555,
2011-11-08_12:31,7616.41,7616.88,7615.44,7616.42,5629,181,1722,
2011-11-08_12:32,7618.48,7618.88,7616.70,7618.82,5666,178,1682,
2011-11-08_12:33,7616.33,7618.09,7616.33,7616.93,5784,140,1441,
2011-11-08_12:34,7616.18,7618.91,7616.18,7618.91,5244,139,1452,
2011-11-08_12:35,7616.01,7616.19,7614.67,7616.19,6351,178,1925,
2011-11-08_12:36,7617.00,7617.00,7615.00,7615.48,6190,128,1685,
2011-11-08_12:37,7616.91,7616.91,7614.69,7615.43,6006,138,1671,
2011-11-08_12:38,7615.17,7618.08,7615.17,7618.08,5488,157,1799,
2011-11-08_12:39,7614.38,7617.19,7614.38,7617.19,6273,128,1579,
2011-11-08_12:40,7616.65,7616.65,7614.46,7615.22,6761,148,1797,
2011-11-08_12:41,7614.78,7616.65,7614.65,7616.44,6333,148,1859,
2011-11-08_12:42,7613.65,7613.65,7612.96,7613.22,5585,143,1730,
2011-11-08_12:43,7613.93,7614.14,7612.51,7612.51,6986,179,1948,
2011-11-08_12:44,7613.54,7613.98,7611.73,7613.98,7048,192,1983,
2011-11-08_12:45,7614.96,7614.96,7612.70,7613.45,8191,200,2058,
2011-11-08_12:46,7614.38,7614.38,7612.36,7612.36,7515,186,1974,
2011-11-08_12:47,7612.97,7614.91,7611.60,7611.82,7784,183,2066,
2011-11-08_12:48,7612.09,7614.50,7612.09,7613.97,6938,163,1963,
2011-11-08_12:49,7612.65,7612.65,7611.53,7611.72,5487,155,1683,
2011-11-08_12:50,7613.28,7613.28,7611.67,7611.67,6424,183,1957,
2011-11-08_12:51,7612.90,7613.34,7611.42,7612.98,6850,174,2045,
2011-11-08_12:52,7613.94,7613.94,7610.97,7612.97,5871,153,1738,
2011-11-08_12:53,7612.28,7612.68,7611.62,7612.65,6053,176,1765,
2011-11-08_12:54,7611.68,7613.27,7611.68,7612.51,7536,185,1934,
2011-11-08_12:55,7614.02,7614.02,7612.58,7613.89,7169,181,1950,
2011-11-08_12:56,7615.92,7615.92,7613.83,7614.77,7321,198,1995,
2011-11-08_12:57,7614.80,7616.35,7614.35,7616.35,7627,184,2108,
2011-11-08_12:58,7615.10,7617.54,7615.10,7617.54,8730,205,2074,
2011-11-08_12:59,7615.82,7617.48,7615.82,7617.37,11101,256,2624,
2011-11-08_13:00,7617.38,7617.87,7616.82,7616.82,8129,207,2174,
2011-11-08_13:01,7619.28,7619.28,7617.29,7618.21,8495,198,2086,
2011-11-08_13:02,7619.07,7623.93,7619.07,7621.02,9603,248,2418,
2011-11-08_13:03,7621.66,7625.04,7621.66,7625.04,8755,229,2347,
2011-11-08_13:04,7624.87,7626.20,7624.87,7626.20,8038,242,2166,
2011-11-08_13:05,7624.22,7625.98,7624.22,7625.98,9704,268,2471,
2011-11-08_13:06,7624.50,7627.53,7624.50,7627.30,9623,258,2365,
2011-11-08_13:07,7626.53,7627.40,7626.53,7627.10,9960,207,2205,
2011-11-08_13:08,7626.89,7626.89,7625.37,7625.37,9802,282,2401,
2011-11-08_13:09,7625.49,7626.25,7623.87,7623.87,10433,262,2562,
2011-11-08_13:10,7625.01,7625.01,7622.91,7624.36,8471,203,2301,
2011-11-08_13:11,7623.11,7624.04,7622.67,7622.67,10219,249,2731,
2011-11-08_13:12,7622.71,7622.71,7621.97,7621.97,11287,273,2863,
2011-11-08_13:13,7621.06,7621.27,7620.21,7620.21,10485,250,2787,
2011-11-08_13:14,7619.15,7619.75,7618.75,7619.75,13011,334,3248,
2011-11-08_13:15,7619.80,7619.80,7616.98,7618.05,13447,325,3314,
2011-11-08_13:16,7617.74,7617.95,7616.57,7617.76,14878,302,3200,
2011-11-08_13:17,7614.86,7614.86,7614.18,7614.18,13026,342,3308,
2011-11-08_13:18,7614.57,7616.31,7614.57,7614.73,12979,347,3592,
2011-11-08_13:19,7614.81,7614.81,7611.71,7613.26,13733,348,3471,
2011-11-08_13:20,7611.74,7612.48,7611.37,7612.48,16698,405,3916,
2011-11-08_13:21,7612.03,7612.45,7611.00,7612.45,15970,383,4091,
2011-11-08_13:22,7612.89,7612.89,7610.03,7610.03,16999,392,4051,
2011-11-08_13:23,7608.66,7608.66,7605.27,7606.43,23687,567,5690,
2011-11-08_13:24,7605.52,7605.52,7603.92,7604.54,24318,537,5395,
2011-11-08_13:25,7604.56,7604.56,7602.60,7602.60,24060,596,5632,
2011-11-08_13:26,7602.60,7602.60,7602.60,7602.60,0,0,0,
2011-11-08_13:27,7602.60,7602.60,7602.60,7602.60,0,0,0,
2011-11-08_13:28,7602.60,7602.60,7602.60,7602.60,0,0,0,
2011-11-08_13:29,7602.60,7602.60,7602.60,7602.60,0,0,0,
2011-11-08_13:30,7602.60,7602.60,7600.79,7600.79,124724,4481,34375,
2011-11-09_09:01,7646.12,7647.95,7646.12,7647.95,63550,2484,19172,
2011-11-09_09:02,7647.68,7650.53,7647.68,7649.28,24700,965,7873,
2011-11-09_09:03,7645.30,7645.30,7638.60,7638.60,26813,811,6901,
2011-11-09_09:04,7638.43,7638.43,7635.47,7635.47,28129,834,6468,
2011-11-09_09:05,7635.32,7639.08,7635.32,7639.08,29779,842,6097,
2011-11-09_09:06,7640.12,7640.93,7640.12,7640.62,30497,820,6479,
2011-11-09_09:07,7641.90,7642.78,7641.69,7641.69,28017,753,6096,
2011-11-09_09:08,7643.77,7647.27,7643.77,7647.27,30834,772,6119,
2011-11-09_09:09,7648.53,7652.36,7648.53,7652.30,27879,780,6270,
2011-11-09_09:10,7651.40,7653.01,7651.40,7652.64,26038,733,5743,
2011-11-09_09:11,7652.79,7654.15,7652.79,7653.90,30118,746,6334,
2011-11-09_09:12,7652.19,7652.68,7651.42,7651.42,28851,655,5595,
2011-11-09_09:13,7651.65,7651.65,7648.22,7648.22,24605,588,5199,
2011-11-09_09:14,7647.75,7647.75,7646.29,7646.29,23700,605,5354,
2011-11-09_09:15,7642.92,7642.92,7640.64,7641.35,23755,650,5636,
2011-11-09_09:16,7637.83,7637.94,7637.18,7637.18,26161,750,6060,
2011-11-09_09:17,7633.04,7634.60,7632.32,7632.32,23643,630,5578,
2011-11-09_09:18,7631.13,7631.13,7628.11,7628.11,17809,513,4608,
2011-11-09_09:19,7627.82,7629.73,7627.82,7628.39,17205,488,4399,
2011-11-09_09:20,7627.53,7629.12,7626.90,7626.90,19475,522,4561,
2011-11-09_09:21,7627.89,7628.60,7626.41,7628.60,19755,510,4696,
2011-11-09_09:22,7629.82,7629.82,7627.74,7627.82,18268,511,4462,
2011-11-09_09:23,7628.31,7628.31,7627.37,7627.80,14878,437,3922,
2011-11-09_09:24,7628.54,7628.54,7625.81,7626.54,16331,503,4014,
2011-11-09_09:25,7626.57,7626.86,7626.52,7626.59,16438,445,3947,
2011-11-09_09:26,7626.76,7628.09,7626.76,7628.09,15208,510,3961,
2011-11-09_09:27,7627.05,7627.53,7627.05,7627.53,14354,406,3659,
2011-11-09_09:28,7627.25,7627.94,7627.25,7627.94,15543,377,3656,
2011-11-09_09:29,7628.63,7629.40,7628.01,7629.40,16972,424,3837,
2011-11-09_09:30,7628.63,7628.63,7628.22,7628.60,14795,371,3550,
2011-11-09_09:31,7629.76,7629.76,7628.67,7629.45,16139,388,3828,
2011-11-09_09:32,7628.49,7629.50,7628.49,7629.08,17032,408,4197,
2011-11-09_09:33,7627.87,7628.48,7627.87,7628.48,16761,363,3792,
2011-11-09_09:34,7627.59,7628.33,7627.52,7627.52,17379,391,3844,
2011-11-09_09:35,7627.39,7629.07,7627.39,7629.07,14362,336,3406,
2011-11-09_09:36,7629.40,7629.40,7628.53,7628.53,14552,341,3515,
2011-11-09_09:37,7629.90,7631.71,7629.90,7631.71,15118,314,3451,
2011-11-09_09:38,7631.37,7631.37,7630.74,7630.83,16352,343,3421,
2011-11-09_09:39,7631.41,7633.82,7631.41,7633.45,15770,364,3596,
2011-11-09_09:40,7633.68,7635.22,7633.68,7635.22,15678,346,3481,
2011-11-09_09:41,7635.20,7637.42,7635.20,7637.28,13036,264,3120,
2011-11-09_09:42,7637.38,7637.38,7636.38,7636.38,10865,271,2692,
2011-11-09_09:43,7635.57,7635.57,7634.50,7634.50,10707,287,2831,
2011-11-09_09:44,7634.20,7634.44,7634.20,7634.44,12253,344,3003,
2011-11-09_09:45,7633.10,7633.98,7633.10,7633.23,10248,280,2682,
2011-11-09_09:46,7632.77,7632.90,7630.34,7630.34,12672,334,2932,
2011-11-09_09:47,7630.57,7635.07,7630.57,7635.07,15339,420,3417,
2011-11-09_09:48,7637.35,7638.48,7637.35,7638.48,17506,431,3679,
2011-11-09_09:49,7639.69,7641.96,7638.91,7641.96,11988,313,3217,
2011-11-09_09:50,7643.19,7643.19,7642.49,7642.49,12469,306,2726,
2011-11-09_09:51,7641.19,7642.53,7641.19,7642.53,11508,289,2971,
2011-11-09_09:52,7640.96,7640.96,7639.25,7639.25,12391,283,2986,
2011-11-09_09:53,7638.98,7638.98,7637.06,7637.30,11500,299,2901,
2011-11-09_09:54,7638.29,7638.29,7637.52,7637.52,9602,278,2759,
2011-11-09_09:55,7639.71,7639.71,7637.36,7637.36,8998,239,2536,
2011-11-09_09:56,7636.82,7636.82,7635.85,7636.04,7373,229,2298,
2011-11-09_09:57,7634.60,7635.81,7634.60,7634.73,9079,263,2696,
2011-11-09_09:58,7636.93,7636.93,7632.87,7633.87,9762,306,2752,
2011-11-09_09:59,7634.91,7635.80,7634.03,7635.80,11292,302,2864,
2011-11-09_10:00,7635.02,7635.34,7634.50,7634.54,10108,252,2509,
2011-11-09_10:01,7633.29,7635.94,7633.03,7633.03,9600,262,2633,
2011-11-09_10:02,7633.39,7633.39,7632.05,7632.05,7869,211,2181,
2011-11-09_10:03,7631.58,7632.26,7631.17,7631.17,7969,231,2288,
2011-11-09_10:04,7630.99,7630.99,7629.76,7629.76,10215,327,2639,
2011-11-09_10:05,7630.70,7630.70,7628.57,7628.57,10013,325,2785,
2011-11-09_10:06,7627.31,7627.55,7626.26,7626.40,9712,314,2624,
2011-11-09_10:07,7625.47,7625.47,7624.51,7624.85,11246,303,2821,
2011-11-09_10:08,7625.31,7625.31,7624.28,7624.45,11990,329,2899,
2011-11-09_10:09,7624.52,7624.52,7623.48,7623.48,9419,272,2529,
2011-11-09_10:10,7621.95,7622.01,7621.71,7621.71,9790,289,2428,
2011-11-09_10:11,7622.54,7622.54,7620.94,7621.39,9932,311,2615,
2011-11-09_10:12,7620.94,7622.49,7620.50,7622.49,8793,267,2054,
2011-11-09_10:13,7623.04,7625.42,7622.14,7622.14,10535,331,2585,
2011-11-09_10:14,7622.22,7622.61,7622.21,7622.61,8809,273,2350,
2011-11-09_10:15,7623.25,7625.04,7623.25,7625.04,10561,279,2390,
2011-11-09_10:16,7625.79,7625.79,7623.53,7623.65,8651,206,2158,
2011-11-09_10:17,7625.13,7625.45,7625.09,7625.45,8068,220,2221,
2011-11-09_10:18,7626.30,7626.30,7624.70,7625.66,8619,222,2248,
2011-11-09_10:19,7624.16,7624.16,7623.98,7623.98,9820,236,2408,
2011-11-09_10:20,7623.90,7624.30,7623.90,7624.17,8489,273,2222,
2011-11-09_10:21,7624.23,7624.23,7622.77,7622.77,8571,229,2085,
2011-11-09_10:22,7624.08,7624.08,7623.35,7624.05,8145,217,2121,
2011-11-09_10:23,7623.87,7624.43,7623.87,7623.88,9140,198,2285,
2011-11-09_10:24,7623.22,7623.86,7623.22,7623.86,7893,192,2185,
2011-11-09_10:25,7622.62,7623.71,7621.99,7621.99,7759,241,2198,
2011-11-09_10:26,7622.34,7623.32,7621.95,7622.04,7651,238,2028,
2011-11-09_10:27,7620.95,7620.95,7620.32,7620.77,7984,216,2136,
2011-11-09_10:28,7620.00,7620.00,7619.03,7619.03,7255,228,2095,
2011-11-09_10:29,7618.22,7619.93,7618.22,7619.22,10962,258,2582,
2011-11-09_10:30,7617.29,7618.66,7616.72,7616.72,9357,264,2574,
2011-11-09_10:31,7618.20,7619.66,7618.15,7618.15,10617,283,2836,
2011-11-09_10:32,7620.71,7620.71,7619.30,7619.88,9974,242,2505,
2011-11-09_10:33,7619.73,7623.62,7619.73,7620.72,11204,339,2979,
2011-11-09_10:34,7622.24,7623.21,7622.24,7623.18,7818,223,2292,
2011-11-09_10:35,7623.65,7625.13,7623.65,7625.13,8755,229,2088,
2011-11-09_10:36,7625.39,7625.50,7625.08,7625.08,7230,208,2088,
2011-11-09_10:37,7624.71,7625.71,7624.71,7625.71,8162,218,2158,
2011-11-09_10:38,7625.78,7626.13,7624.61,7624.79,7873,190,1971,
2011-11-09_10:39,7624.93,7624.93,7624.08,7624.35,7612,190,1780,
2011-11-09_10:40,7624.49,7625.34,7624.49,7625.34,7035,164,1841,
2011-11-09_10:41,7627.53,7627.53,7625.47,7626.46,7640,206,2006,
2011-11-09_10:42,7625.18,7627.62,7625.18,7627.62,7566,228,2172,
2011-11-09_10:43,7628.63,7629.05,7628.18,7629.05,9073,244,2407,
2011-11-09_10:44,7628.28,7629.21,7628.28,7629.21,8315,242,2651,
2011-11-09_10:45,7630.10,7630.52,7629.40,7629.62,6964,193,2134,
2011-11-09_10:46,7631.68,7631.68,7628.29,7629.06,6782,193,2086,
2011-11-09_10:47,7627.74,7629.24,7627.74,7628.18,8470,288,2280,
2011-11-09_10:48,7627.56,7629.36,7627.56,7629.36,7849,218,2000,
2011-11-09_10:49,7628.15,7629.48,7627.88,7627.88,7535,261,2148,
2011-11-09_10:50,7627.50,7629.74,7627.50,7628.67,7125,252,2219,
2011-11-09_10:51,7629.14,7630.48,7629.14,7629.67,5979,172,1796,
2011-11-09_10:52,7630.33,7631.00,7628.59,7628.59,6460,177,1927,
2011-11-09_10:53,7628.43,7629.62,7628.43,7629.19,6394,140,1698,
2011-11-09_10:54,7630.72,7631.31,7630.72,7631.01,6579,194,1903,
2011-11-09_10:55,7632.08,7632.08,7631.19,7631.19,5595,163,1767,
2011-11-09_10:56,7630.78,7632.45,7630.78,7632.40,7707,180,1866,
2011-11-09_10:57,7632.22,7633.63,7632.22,7633.17,7996,191,1875,
2011-11-09_10:58,7633.53,7635.77,7633.53,7635.76,7422,157,1827,
2011-11-09_10:59,7635.36,7635.36,7631.44,7631.85,7658,194,1836,
2011-11-09_11:00,7632.31,7632.66,7631.85,7631.85,6537,174,1733,
2011-11-09_11:01,7631.11,7631.11,7630.94,7631.02,6556,174,1797,
2011-11-09_11:02,7631.20,7631.76,7631.20,7631.76,7595,192,1898,
2011-11-09_11:03,7630.05,7630.46,7630.01,7630.39,7253,177,1668,
2011-11-09_11:04,7630.11,7630.61,7630.11,7630.51,6446,200,1743,
2011-11-09_11:05,7631.04,7631.91,7630.81,7631.54,6329,181,1600,
2011-11-09_11:06,7630.14,7630.92,7630.14,7630.69,5311,180,1613,
2011-11-09_11:07,7632.44,7632.44,7630.50,7630.65,5750,183,1877,
2011-11-09_11:08,7629.78,7631.35,7629.78,7629.82,8487,236,2060,
2011-11-09_11:09,7629.21,7629.21,7626.44,7626.44,8879,287,2220,
2011-11-09_11:10,7625.39,7625.39,7622.89,7622.89,10056,254,2270,
2011-11-09_11:11,7622.88,7622.98,7621.70,7621.70,9914,224,2308,
2011-11-09_11:12,7621.32,7623.34,7621.00,7623.34,8900,228,2281,
2011-11-09_11:13,7620.21,7620.36,7620.03,7620.36,7617,174,1854,
2011-11-09_11:14,7619.68,7620.90,7619.68,7620.90,7711,188,2120,
2011-11-09_11:15,7621.70,7623.02,7621.70,7622.50,7259,202,2178,
2011-11-09_11:16,7621.18,7622.83,7621.04,7622.83,8601,227,1908,
2011-11-09_11:17,7622.23,7623.56,7622.23,7623.32,7194,190,1851,
2011-11-09_11:18,7622.53,7622.53,7620.05,7620.05,7571,220,1794,
2011-11-09_11:19,7624.14,7624.14,7618.90,7618.90,5685,221,1980,
2011-11-09_11:20,7617.75,7617.75,7616.11,7616.11,9299,330,2380,
2011-11-09_11:21,7615.36,7615.36,7613.98,7613.98,9532,310,2455,
2011-11-09_11:22,7613.04,7613.04,7611.59,7611.59,10630,336,2738,
2011-11-09_11:23,7609.84,7609.84,7608.71,7609.04,11579,329,3020,
2011-11-09_11:24,7607.98,7608.86,7607.88,7607.88,10623,317,2915,
2011-11-09_11:25,7606.95,7608.28,7606.95,7607.75,12078,314,3010,
2011-11-09_11:26,7606.84,7607.56,7606.25,7606.25,9399,227,2338,
2011-11-09_11:27,7604.99,7605.08,7604.52,7604.97,10747,270,2555,
2011-11-09_11:28,7606.09,7606.48,7605.48,7606.48,10903,255,2604,
2011-11-09_11:29,7605.63,7605.63,7603.82,7603.88,9544,210,2204,
2011-11-09_11:30,7603.46,7603.71,7602.24,7602.24,8680,210,2268,
2011-11-09_11:31,7601.88,7603.40,7601.88,7601.88,9294,250,2365,
2011-11-09_11:32,7601.96,7601.96,7600.92,7601.45,9546,285,2411,
2011-11-09_11:33,7599.49,7602.82,7599.49,7602.62,8938,264,2301,
2011-11-09_11:34,7598.99,7601.29,7598.99,7599.61,10062,269,2508,
2011-11-09_11:35,7601.58,7601.58,7599.94,7599.94,9380,297,2563,
2011-11-09_11:36,7600.54,7600.71,7598.70,7598.70,8123,204,2136,
2011-11-09_11:37,7599.87,7601.94,7599.87,7600.93,6873,185,1964,
2011-11-09_11:38,7599.30,7601.53,7599.30,7601.53,6298,194,2017,
2011-11-09_11:39,7601.69,7603.91,7601.69,7603.79,5867,155,1793,
2011-11-09_11:40,7604.14,7604.14,7601.55,7601.55,5893,161,1718,
2011-11-09_11:41,7602.23,7603.46,7602.23,7603.30,5267,142,1541,
2011-11-09_11:42,7605.37,7606.02,7602.35,7606.02,6476,164,1547,
2011-11-09_11:43,7605.93,7605.93,7604.48,7604.55,5835,145,1623,
2011-11-09_11:44,7604.38,7604.59,7603.95,7604.59,5102,141,1451,
2011-11-09_11:45,7605.66,7605.71,7605.08,7605.20,4733,146,1465,
2011-11-09_11:46,7605.20,7605.22,7604.57,7604.57,4259,123,1268,
2011-11-09_11:47,7604.48,7606.32,7604.48,7606.02,4427,153,1422,
2011-11-09_11:48,7604.26,7604.86,7604.07,7604.09,5407,133,1466,
2011-11-09_11:49,7604.90,7604.90,7604.21,7604.24,4801,152,1531,
2011-11-09_11:50,7604.57,7605.39,7604.57,7604.59,4321,130,1275,
2011-11-09_11:51,7604.56,7605.20,7604.56,7605.13,5779,153,1533,
2011-11-09_11:52,7605.82,7605.82,7603.99,7603.99,5073,139,1454,
2011-11-09_11:53,7604.49,7604.49,7604.01,7604.21,5289,189,1627,
2011-11-09_11:54,7603.83,7604.23,7602.78,7603.42,4713,156,1488,
2011-11-09_11:55,7603.75,7604.03,7602.15,7602.15,6383,216,1779,
2011-11-09_11:56,7604.21,7604.21,7601.72,7601.92,5335,202,1762,
2011-11-09_11:57,7600.69,7601.36,7600.58,7600.58,5264,182,1744,
2011-11-09_11:58,7600.90,7600.90,7600.13,7600.18,5436,165,1580,
2011-11-09_11:59,7599.79,7599.79,7598.79,7598.79,6317,229,1824,
2011-11-09_12:00,7598.91,7598.91,7597.29,7597.29,7612,304,2075,
2011-11-09_12:01,7597.79,7597.79,7595.01,7595.01,11206,308,2661,
2011-11-09_12:02,7594.77,7594.77,7593.07,7593.88,7811,232,2332,
2011-11-09_12:03,7594.56,7594.56,7592.02,7592.02,9904,255,2427,
2011-11-09_12:04,7592.24,7595.35,7592.24,7595.35,10076,267,2451,
2011-11-09_12:05,7593.39,7593.39,7591.23,7591.33,6760,216,2005,
2011-11-09_12:06,7591.20,7591.41,7590.04,7590.04,6974,222,2094,
2011-11-09_12:07,7590.03,7590.03,7588.65,7588.73,8950,195,2326,
2011-11-09_12:08,7589.01,7589.09,7588.85,7588.85,7305,197,2068,
2011-11-09_12:09,7589.27,7589.27,7588.02,7588.02,6773,183,1992,
2011-11-09_12:10,7588.43,7588.95,7588.39,7588.82,8201,246,2179,
2011-11-09_12:11,7588.33,7588.68,7587.47,7588.68,6997,235,2194,
2011-11-09_12:12,7588.57,7588.57,7586.44,7586.44,6383,232,2067,
2011-11-09_12:13,7585.03,7585.03,7583.19,7583.19,8707,301,2236,
2011-11-09_12:14,7581.84,7582.49,7581.84,7582.16,10058,267,2764,
2011-11-09_12:15,7582.95,7586.09,7582.95,7584.69,11330,309,2883,
2011-11-09_12:16,7583.92,7585.85,7583.92,7584.95,8604,217,2238,
2011-11-09_12:17,7586.01,7587.18,7586.01,7586.94,8386,233,2154,
2011-11-09_12:18,7587.29,7588.97,7587.29,7588.97,7257,179,1961,
2011-11-09_12:19,7589.81,7589.81,7588.17,7588.76,5366,145,1644,
2011-11-09_12:20,7588.94,7590.68,7588.94,7590.16,5636,153,1705,
2011-11-09_12:21,7589.35,7591.44,7589.35,7590.64,5130,147,1554,
2011-11-09_12:22,7590.73,7592.40,7590.73,7592.13,5990,160,1507,
2011-11-09_12:23,7590.93,7592.42,7590.93,7592.42,5772,156,1498,
2011-11-09_12:24,7592.33,7592.97,7591.68,7592.97,6036,215,1674,
2011-11-09_12:25,7593.31,7593.50,7592.11,7592.11,5268,189,1646,
2011-11-09_12:26,7592.36,7592.36,7591.65,7591.65,5663,192,1731,
2011-11-09_12:27,7593.01,7593.01,7590.94,7592.06,5960,176,1666,
2011-11-09_12:28,7591.46,7591.46,7588.38,7588.38,6511,232,1932,
2011-11-09_12:29,7589.07,7590.11,7589.07,7589.28,6899,192,1797,
2011-11-09_12:30,7588.87,7589.95,7588.65,7589.95,6933,222,1931,
2011-11-09_12:31,7589.24,7589.24,7587.95,7589.13,7495,192,1847,
2011-11-09_12:32,7590.04,7590.04,7588.83,7589.11,7455,233,1968,
2011-11-09_12:33,7589.53,7589.53,7588.63,7588.84,6041,166,1807,
2011-11-09_12:34,7586.14,7587.04,7586.06,7586.06,8012,189,1964,
2011-11-09_12:35,7586.73,7587.52,7585.94,7587.52,8634,200,2039,
2011-11-09_12:36,7587.39,7587.39,7584.88,7585.11,6005,166,1804,
2011-11-09_12:37,7585.75,7586.89,7585.55,7586.89,7483,213,1845,
2011-11-09_12:38,7586.67,7586.67,7585.54,7586.60,5757,145,1618,
2011-11-09_12:39,7587.18,7587.18,7585.32,7586.19,7743,189,1913,
2011-11-09_12:40,7587.12,7587.12,7583.28,7586.39,6285,147,1734,
2011-11-09_12:41,7586.55,7586.78,7586.30,7586.78,6483,153,1816,
2011-11-09_12:42,7586.41,7587.10,7585.75,7586.95,7360,174,1729,
2011-11-09_12:43,7587.34,7587.34,7586.40,7587.08,6436,174,1795,
2011-11-09_12:44,7586.81,7589.28,7586.59,7589.28,7467,198,1865,
2011-11-09_12:45,7588.00,7590.05,7588.00,7590.05,8774,234,2324,
2011-11-09_12:46,7590.62,7591.93,7590.11,7590.79,8456,220,2138,
2011-11-09_12:47,7591.57,7593.32,7591.54,7593.32,6721,184,1919,
2011-11-09_12:48,7595.99,7597.39,7593.68,7593.68,7079,189,1982,
2011-11-09_12:49,7593.72,7595.49,7593.72,7594.10,7686,191,2055,
2011-11-09_12:50,7594.17,7595.76,7594.17,7595.76,8107,181,1916,
2011-11-09_12:51,7595.69,7596.73,7595.38,7596.73,7040,242,2022,
2011-11-09_12:52,7595.68,7596.84,7595.68,7596.07,9092,250,2408,
2011-11-09_12:53,7598.16,7598.16,7596.56,7596.56,6505,165,1896,
2011-11-09_12:54,7596.34,7596.34,7596.02,7596.02,6830,201,2086,
2011-11-09_12:55,7595.61,7597.32,7595.61,7596.05,6453,172,1943,
2011-11-09_12:56,7595.96,7596.28,7594.91,7596.28,6942,226,2066,
2011-11-09_12:57,7596.46,7597.07,7595.77,7597.07,6312,197,1870,
2011-11-09_12:58,7596.69,7597.14,7596.69,7596.83,8039,226,2139,
2011-11-09_12:59,7597.69,7598.14,7596.69,7598.14,7441,215,2062,
2011-11-09_13:00,7597.74,7598.32,7597.17,7597.27,8579,224,2120,
2011-11-09_13:01,7597.12,7597.55,7597.03,7597.55,7736,183,2128,
2011-11-09_13:02,7596.67,7597.80,7594.78,7594.78,6766,174,1868,
2011-11-09_13:03,7594.54,7594.81,7592.68,7592.68,8383,200,1967,
2011-11-09_13:04,7592.19,7592.90,7591.04,7591.04,11508,236,2426,
2011-11-09_13:05,7591.32,7591.32,7588.44,7589.28,10800,295,2699,
2011-11-09_13:06,7589.28,7589.28,7584.91,7584.91,15070,369,3512,
2011-11-09_13:07,7584.43,7584.43,7583.00,7583.05,14192,391,3572,
2011-11-09_13:08,7585.47,7585.47,7581.90,7581.90,12989,351,3521,
2011-11-09_13:09,7582.31,7582.31,7580.85,7580.85,13601,313,3294,
2011-11-09_13:10,7580.34,7581.42,7580.34,7581.26,11217,331,3242,
2011-11-09_13:11,7580.84,7580.84,7578.84,7578.84,10979,341,3216,
2011-11-09_13:12,7578.14,7578.48,7577.51,7577.65,11778,302,3150,
2011-11-09_13:13,7576.81,7577.31,7576.39,7576.39,11906,359,3322,
2011-11-09_13:14,7576.79,7577.35,7575.81,7575.81,14252,371,3658,
2011-11-09_13:15,7576.37,7576.47,7574.42,7575.87,11667,314,3301,
2011-11-09_13:16,7579.45,7579.45,7575.41,7575.41,12412,364,3621,
2011-11-09_13:17,7577.52,7577.52,7576.74,7577.49,12546,339,3408,
2011-11-09_13:18,7578.14,7578.31,7577.57,7577.87,14053,295,3280,
2011-11-09_13:19,7578.65,7579.25,7578.65,7578.66,15961,339,3578,
2011-11-09_13:20,7579.00,7579.00,7578.18,7578.90,15555,336,3552,
2011-11-09_13:21,7578.92,7580.10,7578.92,7579.77,18232,385,4141,
2011-11-09_13:22,7579.48,7582.65,7579.48,7582.65,16607,424,4424,
2011-11-09_13:23,7582.33,7583.45,7581.45,7581.58,20804,453,5023,
2011-11-09_13:24,7582.21,7583.86,7582.21,7583.11,17331,465,4860,
2011-11-09_13:25,7584.14,7584.14,7581.99,7581.99,22778,494,5083,
2011-11-09_13:26,7581.99,7581.99,7581.99,7581.99,0,0,0,
2011-11-09_13:27,7581.99,7581.99,7581.99,7581.99,0,0,0,
2011-11-09_13:28,7581.99,7581.99,7581.99,7581.99,0,0,0,
2011-11-09_13:29,7581.99,7581.99,7581.99,7581.99,0,0,0,
2011-11-09_13:30,7581.99,7581.99,7561.86,7561.86,147861,5226,34380,
2011-11-10_09:01,7431.26,7431.26,7413.79,7418.45,105536,3849,31544,
2011-11-10_09:02,7421.12,7425.72,7421.12,7425.09,31404,1075,8858,
2011-11-10_09:03,7424.13,7433.32,7424.13,7431.30,33211,1123,8935,
2011-11-10_09:04,7429.06,7433.99,7429.06,7433.88,37007,1050,8572,
2011-11-10_09:05,7433.17,7433.17,7431.61,7431.61,34620,830,7721,
2011-11-10_09:06,7430.42,7430.42,7426.69,7427.01,41331,1087,8469,
2011-11-10_09:07,7420.75,7420.75,7417.91,7418.15,39558,952,7786,
2011-11-10_09:08,7416.65,7416.65,7414.47,7414.47,37182,954,7969,
2011-11-10_09:09,7417.33,7418.38,7417.33,7418.38,38578,840,7427,
2011-11-10_09:10,7416.53,7418.46,7416.53,7417.46,34774,779,7092,
2011-11-10_09:11,7417.50,7418.65,7417.50,7418.05,31164,721,6904,
2011-11-10_09:12,7418.38,7421.51,7418.38,7421.02,27755,697,6308,
2011-11-10_09:13,7423.10,7423.69,7423.10,7423.59,26999,621,5863,
2011-11-10_09:14,7425.79,7429.39,7425.79,7429.39,29872,631,5906,
2011-11-10_09:15,7430.39,7432.33,7430.39,7432.33,26980,587,5882,
2011-11-10_09:16,7433.16,7433.16,7426.24,7428.99,25005,613,5950,
2011-11-10_09:17,7434.37,7434.37,7433.08,7433.08,21462,488,4691,
2011-11-10_09:18,7433.29,7433.60,7433.06,7433.06,20169,469,4443,
2011-11-10_09:19,7431.66,7431.66,7423.42,7428.17,22176,534,4837,
2011-11-10_09:20,7427.35,7428.16,7426.11,7426.11,17980,416,3998,
2011-11-10_09:21,7426.10,7426.10,7422.86,7423.59,16351,377,3929,
2011-11-10_09:22,7422.66,7422.66,7421.71,7422.48,17740,395,4069,
2011-11-10_09:23,7423.64,7424.94,7422.56,7424.94,16176,380,3816,
2011-11-10_09:24,7424.57,7424.57,7423.15,7424.19,18865,531,4476,
2011-11-10_09:25,7421.58,7422.66,7418.86,7422.66,18603,614,4564,
2011-11-10_09:26,7421.13,7423.38,7420.83,7423.38,19423,601,4536,
2011-11-10_09:27,7425.06,7425.06,7423.42,7424.32,18771,503,4454,
2011-11-10_09:28,7421.86,7421.86,7408.81,7408.81,37786,886,7490,
2011-11-10_09:29,7408.08,7408.08,7398.85,7398.85,40260,1125,8727,
2011-11-10_09:30,7396.22,7396.22,7391.97,7391.97,35556,955,8635,
2011-11-10_09:31,7390.47,7390.47,7385.98,7385.98,39798,1075,9521,
2011-11-10_09:32,7385.75,7385.75,7384.31,7385.39,34788,936,8383,
2011-11-10_09:33,7384.71,7384.71,7383.19,7383.19,30325,773,7429,
2011-11-10_09:34,7382.81,7382.81,7379.75,7379.75,31619,785,7278,
2011-11-10_09:35,7379.40,7379.40,7378.66,7379.29,26519,630,6346,
2011-11-10_09:36,7379.68,7381.33,7379.68,7381.33,26370,551,5674,
2011-11-10_09:37,7380.88,7384.16,7380.88,7384.16,28986,658,5576,
2011-11-10_09:38,7383.90,7390.38,7383.90,7390.38,24823,550,5329,
2011-11-10_09:39,7390.39,7396.55,7390.39,7396.55,23571,482,4709,
2011-11-10_09:40,7397.85,7400.56,7397.85,7400.04,18652,407,4010,
2011-11-10_09:41,7402.18,7402.43,7400.58,7402.43,16811,375,3911,
2011-11-10_09:42,7403.62,7405.22,7403.62,7405.22,14103,312,3089,
2011-11-10_09:43,7403.83,7404.56,7403.83,7404.21,16664,373,3539,
2011-11-10_09:44,7401.93,7403.69,7401.93,7403.47,14326,354,3033,
2011-11-10_09:45,7403.41,7403.41,7402.10,7402.40,12835,281,2808,
2011-11-10_09:46,7402.11,7402.87,7395.14,7395.14,12941,319,2903,
2011-11-10_09:47,7398.50,7399.17,7397.80,7397.80,13160,415,3167,
2011-11-10_09:48,7397.02,7398.54,7397.02,7397.80,12554,378,3144,
2011-11-10_09:49,7396.73,7399.04,7396.57,7399.04,15779,385,3272,
2011-11-10_09:50,7398.16,7402.12,7398.16,7399.32,12183,318,2799,
2011-11-10_09:51,7398.23,7401.78,7398.23,7400.99,11032,269,2641,
2011-11-10_09:52,7401.56,7401.56,7398.94,7399.43,9623,253,2538,
2011-11-10_09:53,7400.81,7401.41,7399.44,7399.44,8750,235,2220,
2011-11-10_09:54,7401.39,7401.47,7401.10,7401.47,11732,288,2782,
2011-11-10_09:55,7401.12,7402.68,7401.12,7401.60,9874,219,2346,
2011-11-10_09:56,7401.29,7401.29,7399.22,7399.32,9909,272,2574,
2011-11-10_09:57,7398.90,7398.90,7397.64,7397.64,11762,296,2799,
2011-11-10_09:58,7397.47,7397.52,7397.18,7397.52,12084,320,3107,
2011-11-10_09:59,7396.30,7396.30,7392.87,7392.87,13632,449,2882,
2011-11-10_10:00,7394.95,7394.95,7394.17,7394.33,12673,295,2817,
2011-11-10_10:01,7394.53,7395.74,7394.53,7394.97,14474,372,3356,
2011-11-10_10:02,7388.82,7388.82,7382.96,7387.06,29862,795,6254,
2011-11-10_10:03,7384.39,7384.39,7381.00,7381.81,21747,593,5052,
2011-11-10_10:04,7382.26,7384.24,7382.26,7383.79,23305,581,4890,
2011-11-10_10:05,7383.37,7384.98,7383.37,7384.98,16130,416,3819,
2011-11-10_10:06,7383.13,7383.25,7382.79,7382.79,16452,430,4066,
2011-11-10_10:07,7384.61,7385.35,7382.88,7382.88,13831,356,3626,
2011-11-10_10:08,7383.69,7383.87,7382.95,7383.87,11688,275,2872,
2011-11-10_10:09,7384.43,7384.43,7380.07,7382.47,12546,325,3116,
2011-11-10_10:10,7383.95,7384.25,7382.78,7382.78,14490,344,3282,
2011-11-10_10:11,7385.83,7385.83,7384.41,7385.34,13374,343,3230,
2011-11-10_10:12,7385.69,7385.69,7383.56,7383.56,12560,306,3229,
2011-11-10_10:13,7379.06,7381.20,7379.06,7381.20,15438,412,3847,
2011-11-10_10:14,7379.83,7379.83,7377.34,7378.32,15266,362,3444,
2011-11-10_10:15,7378.39,7378.39,7374.01,7374.01,18039,489,4519,
2011-11-10_10:16,7372.01,7374.82,7371.05,7371.05,24533,600,5755,
2011-11-10_10:17,7371.05,7371.57,7370.65,7370.65,18503,433,4297,
2011-11-10_10:18,7369.43,7370.27,7368.33,7368.33,14285,339,4051,
2011-11-10_10:19,7370.29,7370.29,7366.08,7366.08,20581,453,4783,
2011-11-10_10:20,7367.29,7367.29,7365.48,7365.60,21082,493,4489,
2011-11-10_10:21,7365.29,7365.29,7363.08,7363.08,19265,432,4398,
2011-11-10_10:22,7365.44,7366.16,7365.44,7366.16,18540,463,4226,
2011-11-10_10:23,7365.98,7366.99,7365.18,7366.99,17383,411,3827,
2011-11-10_10:24,7366.28,7368.80,7366.28,7368.80,16423,391,3719,
2011-11-10_10:25,7368.05,7370.87,7367.97,7370.87,16078,353,3902,
2011-11-10_10:26,7370.60,7370.60,7368.81,7369.70,14355,337,3395,
2011-11-10_10:27,7371.29,7371.29,7369.76,7370.21,11344,255,2881,
2011-11-10_10:28,7368.91,7369.69,7367.73,7368.15,11769,289,3112,
2011-11-10_10:29,7368.13,7368.13,7366.71,7367.83,11722,330,3115,
2011-11-10_10:30,7367.21,7367.21,7364.14,7364.20,14695,368,3488,
2011-11-10_10:31,7364.75,7364.75,7362.62,7362.62,16269,371,3571,
2011-11-10_10:32,7363.36,7363.36,7361.28,7361.88,16958,470,3944,
2011-11-10_10:33,7359.04,7359.04,7353.85,7353.85,21764,566,5229,
2011-11-10_10:34,7354.91,7354.91,7351.98,7351.98,23836,526,5299,
2011-11-10_10:35,7353.46,7353.46,7350.43,7350.43,25614,567,5717,
2011-11-10_10:36,7350.30,7350.30,7345.55,7346.17,25156,555,5489,
2011-11-10_10:37,7346.58,7346.58,7344.40,7344.40,21560,499,5088,
2011-11-10_10:38,7344.32,7344.52,7343.40,7343.90,21612,478,4710,
2011-11-10_10:39,7342.57,7343.74,7342.57,7343.19,24627,651,5613,
2011-11-10_10:40,7343.11,7343.11,7342.13,7342.39,16683,424,4040,
2011-11-10_10:41,7343.99,7344.64,7343.99,7344.27,16449,427,3915,
2011-11-10_10:42,7344.31,7344.84,7344.01,7344.01,13693,331,3254,
2011-11-10_10:43,7345.10,7346.55,7343.76,7343.76,13772,352,3325,
2011-11-10_10:44,7343.09,7343.48,7342.31,7342.43,16955,408,3592,
2011-11-10_10:45,7343.11,7343.11,7340.18,7340.18,18000,428,4070,
2011-11-10_10:46,7337.74,7338.11,7335.33,7335.33,25328,719,5310,
2011-11-10_10:47,7333.99,7335.89,7333.99,7335.62,19766,586,4723,
2011-11-10_10:48,7331.92,7331.92,7326.21,7326.21,24731,708,5748,
2011-11-10_10:49,7323.89,7323.89,7319.24,7319.24,36691,1070,8519,
2011-11-10_10:50,7318.06,7318.06,7316.54,7316.78,35381,1139,8095,
2011-11-10_10:51,7319.68,7319.68,7317.37,7317.37,29284,696,6742,
2011-11-10_10:52,7317.22,7317.22,7314.98,7314.98,25482,636,5602,
2011-11-10_10:53,7312.98,7314.44,7312.98,7314.24,22374,525,4611,
2011-11-10_10:54,7314.87,7316.75,7314.55,7316.74,20010,487,4470,
2011-11-10_10:55,7316.05,7318.72,7316.05,7318.72,15565,357,3495,
2011-11-10_10:56,7318.02,7321.33,7318.02,7321.33,14395,382,3361,
2011-11-10_10:57,7321.96,7323.18,7321.94,7323.18,15222,348,3455,
2011-11-10_10:58,7324.56,7327.57,7324.56,7326.93,16596,419,3503,
2011-11-10_10:59,7327.30,7329.52,7327.30,7329.52,14876,390,3267,
2011-11-10_11:00,7330.30,7332.18,7330.30,7332.03,17092,350,3409,
2011-11-10_11:01,7332.72,7335.50,7332.72,7333.23,16199,365,3396,
2011-11-10_11:02,7336.61,7336.61,7334.40,7334.40,11572,266,2618,
2011-11-10_11:03,7333.59,7333.59,7332.23,7332.23,9318,211,2343,
2011-11-10_11:04,7333.12,7334.17,7333.12,7333.35,8104,188,2054,
2011-11-10_11:05,7332.33,7332.95,7332.09,7332.95,8825,196,2185,
2011-11-10_11:06,7333.59,7334.73,7333.59,7334.20,7768,176,1943,
2011-11-10_11:07,7336.08,7336.08,7333.95,7334.31,8985,193,2064,
2011-11-10_11:08,7333.71,7335.22,7333.06,7333.06,8710,220,2175,
2011-11-10_11:09,7333.71,7334.96,7332.32,7334.64,8171,187,2067,
2011-11-10_11:10,7332.63,7332.82,7330.75,7332.77,8549,200,2070,
2011-11-10_11:11,7330.24,7330.24,7329.56,7329.85,10139,220,2615,
2011-11-10_11:12,7330.52,7335.74,7329.64,7335.74,7518,214,2119,
2011-11-10_11:13,7334.62,7339.04,7334.20,7339.04,9918,224,2065,
2011-11-10_11:14,7337.22,7341.55,7337.08,7341.23,8807,229,1967,
2011-11-10_11:15,7341.67,7342.99,7341.67,7342.99,8994,195,1799,
2011-11-10_11:16,7341.51,7343.84,7341.51,7342.00,9831,238,2192,
2011-11-10_11:17,7343.24,7344.73,7343.24,7343.70,7779,192,1772,
2011-11-10_11:18,7343.41,7345.45,7343.41,7344.35,7584,202,1849,
2011-11-10_11:19,7343.89,7344.80,7343.89,7344.03,7145,201,1784,
2011-11-10_11:20,7346.22,7346.22,7343.17,7343.91,6546,162,1613,
2011-11-10_11:21,7343.94,7343.94,7343.09,7343.09,8572,186,1850,
2011-11-10_11:22,7344.60,7346.74,7344.60,7345.84,6922,175,1869,
2011-11-10_11:23,7346.17,7346.17,7342.78,7342.78,6358,161,1827,
2011-11-10_11:24,7342.98,7344.16,7342.15,7342.59,7312,173,1685,
2011-11-10_11:25,7343.41,7343.41,7342.07,7342.07,7012,166,1751,
2011-11-10_11:26,7340.05,7342.07,7339.66,7339.69,7891,186,1826,
2011-11-10_11:27,7338.88,7338.88,7337.06,7337.06,11934,339,2726,
2011-11-10_11:28,7335.82,7335.82,7332.73,7333.92,8602,215,2331,
2011-11-10_11:29,7332.41,7333.45,7331.81,7331.81,8616,208,2112,
2011-11-10_11:30,7332.52,7332.52,7330.96,7330.96,9022,189,2085,
2011-11-10_11:31,7331.70,7332.50,7331.34,7332.05,7978,226,2317,
2011-11-10_11:32,7329.45,7331.04,7328.94,7328.94,7848,186,2033,
2011-11-10_11:33,7330.75,7330.75,7329.02,7329.10,11111,270,2479,
2011-11-10_11:34,7329.21,7329.21,7327.16,7327.16,8777,255,2427,
2011-11-10_11:35,7326.69,7326.69,7325.60,7325.60,7641,185,2034,
2011-11-10_11:36,7325.81,7325.81,7322.95,7322.95,8975,202,2316,
2011-11-10_11:37,7321.09,7324.31,7321.09,7322.01,10560,225,2548,
2011-11-10_11:38,7323.74,7323.74,7320.65,7320.65,13809,287,2748,
2011-11-10_11:39,7323.07,7323.07,7320.76,7322.96,11245,269,2467,
2011-11-10_11:40,7321.92,7321.92,7319.99,7319.99,10815,236,2569,
2011-11-10_11:41,7321.07,7322.23,7319.69,7319.69,10942,284,2761,
2011-11-10_11:42,7319.19,7319.19,7316.72,7316.72,10510,299,2606,
2011-11-10_11:43,7318.42,7318.78,7317.92,7317.99,9681,225,2329,
2011-11-10_11:44,7316.82,7316.82,7315.01,7315.01,10561,309,2458,
2011-11-10_11:45,7315.85,7316.57,7315.85,7315.96,9848,301,2549,
2011-11-10_11:46,7314.59,7314.59,7313.79,7314.33,12780,352,2779,
2011-11-10_11:47,7312.21,7312.21,7310.94,7310.94,12903,332,2985,
2011-11-10_11:48,7311.68,7313.10,7309.03,7309.03,15158,358,3731,
2011-11-10_11:49,7307.40,7307.40,7305.59,7305.59,22088,486,4591,
2011-11-10_11:50,7304.36,7304.36,7303.19,7303.39,14610,380,3605,
2011-11-10_11:51,7306.62,7306.62,7304.81,7304.97,14253,326,3406,
2011-11-10_11:52,7306.06,7308.30,7306.06,7306.26,11039,271,2683,
2011-11-10_11:53,7308.14,7308.64,7307.57,7308.25,9811,206,2197,
2011-11-10_11:54,7308.58,7308.58,7306.79,7306.79,9409,226,2205,
2011-11-10_11:55,7305.67,7305.67,7303.59,7303.59,9846,296,2774,
2011-11-10_11:56,7304.67,7309.67,7304.67,7309.67,12057,276,2625,
2011-11-10_11:57,7312.23,7312.23,7309.82,7312.14,11577,243,2390,
2011-11-10_11:58,7311.25,7315.10,7311.25,7314.03,8749,195,2001,
2011-11-10_11:59,7312.35,7314.48,7311.58,7314.48,8658,206,2097,
2011-11-10_12:00,7314.01,7314.61,7312.24,7312.24,6877,179,1967,
2011-11-10_12:01,7310.99,7312.03,7310.99,7311.76,7775,189,1927,
2011-11-10_12:02,7312.24,7317.90,7311.22,7317.80,7167,176,1760,
2011-11-10_12:03,7314.99,7314.99,7313.75,7313.83,6783,136,1698,
2011-11-10_12:04,7314.36,7314.36,7313.12,7314.07,7166,172,1773,
2011-11-10_12:05,7316.13,7316.13,7313.55,7313.55,6504,184,1698,
2011-11-10_12:06,7315.70,7315.70,7313.82,7314.75,6552,163,1690,
2011-11-10_12:07,7315.94,7315.94,7313.03,7313.03,7429,192,1802,
2011-11-10_12:08,7313.82,7314.35,7313.82,7314.11,7738,211,1789,
2011-11-10_12:09,7314.20,7314.20,7308.50,7308.50,11035,454,3149,
2011-11-10_12:10,7306.71,7306.83,7306.14,7306.83,11111,280,2848,
2011-11-10_12:11,7304.57,7304.57,7302.92,7302.92,14076,341,3349,
2011-11-10_12:12,7302.42,7302.42,7292.28,7292.28,38347,977,7997,
2011-11-10_12:13,7288.59,7288.59,7286.00,7286.00,26868,692,6566,
2011-11-10_12:14,7283.08,7283.08,7279.49,7279.50,26552,651,6335,
2011-11-10_12:15,7279.79,7281.51,7277.55,7281.51,22141,552,5461,
2011-11-10_12:16,7278.83,7281.04,7278.09,7278.09,22020,629,5449,
2011-11-10_12:17,7278.39,7278.39,7276.29,7276.67,18311,495,4393,
2011-11-10_12:18,7277.02,7277.02,7274.84,7274.84,18850,493,4655,
2011-11-10_12:19,7276.40,7276.40,7275.41,7276.14,14275,350,3778,
2011-11-10_12:20,7276.50,7279.89,7276.50,7277.93,13162,348,3567,
2011-11-10_12:21,7282.50,7282.50,7281.16,7281.16,12427,286,2922,
2011-11-10_12:22,7283.29,7284.87,7283.29,7284.87,11412,287,2940,
2011-11-10_12:23,7283.82,7288.34,7283.46,7288.34,9276,228,2461,
2011-11-10_12:24,7287.07,7288.53,7286.39,7288.53,10352,195,2191,
2011-11-10_12:25,7286.66,7289.08,7286.66,7288.95,10653,241,2381,
2011-11-10_12:26,7288.42,7289.89,7286.10,7286.10,9940,204,2269,
2011-11-10_12:27,7286.62,7286.62,7286.15,7286.48,9105,177,2082,
2011-11-10_12:28,7287.38,7287.38,7285.14,7285.28,10430,247,2518,
2011-11-10_12:29,7285.51,7287.05,7285.51,7286.62,8007,189,2144,
2011-11-10_12:30,7283.99,7285.40,7283.99,7284.76,7971,217,2414,
2011-11-10_12:31,7285.78,7286.52,7284.06,7284.06,9525,191,2275,
2011-11-10_12:32,7285.95,7289.15,7285.95,7286.99,9142,191,2211,
2011-11-10_12:33,7287.41,7287.61,7286.40,7286.40,9167,216,2178,
2011-11-10_12:34,7287.51,7287.51,7285.38,7285.38,7642,182,2120,
2011-11-10_12:35,7287.70,7289.76,7287.30,7287.30,7866,198,2117,
2011-11-10_12:36,7286.69,7292.94,7286.40,7292.94,8355,231,2178,
2011-11-10_12:37,7294.84,7296.19,7291.94,7296.19,9034,228,2309,
2011-11-10_12:38,7294.17,7295.98,7294.17,7295.98,9889,229,2112,
2011-11-10_12:39,7296.10,7298.36,7296.10,7298.36,8560,195,2126,
2011-11-10_12:40,7303.09,7303.09,7300.23,7301.99,8775,209,2106,
2011-11-10_12:41,7300.80,7302.68,7300.80,7302.44,8406,227,2338,
2011-11-10_12:42,7302.56,7304.76,7302.56,7304.41,8448,213,2053,
2011-11-10_12:43,7303.42,7303.42,7300.83,7302.47,8377,237,2434,
2011-11-10_12:44,7301.13,7301.13,7300.13,7300.13,8566,186,2395,
2011-11-10_12:45,7299.89,7301.41,7299.65,7299.65,6845,170,1961,
2011-11-10_12:46,7300.91,7301.83,7300.26,7301.59,8426,185,2114,
2011-11-10_12:47,7301.31,7301.31,7300.40,7300.66,6974,156,1787,
2011-11-10_12:48,7304.35,7313.39,7304.35,7313.39,14123,357,2898,
2011-11-10_12:49,7311.61,7315.49,7311.61,7315.15,13706,316,2877,
2011-11-10_12:50,7315.79,7317.39,7315.79,7316.13,12124,335,2993,
2011-11-10_12:51,7316.31,7317.81,7316.31,7317.67,11010,239,2502,
2011-11-10_12:52,7314.83,7314.83,7310.53,7310.53,13287,398,3013,
2011-11-10_12:53,7311.55,7312.33,7311.55,7311.63,9201,231,2352,
2011-11-10_12:54,7310.83,7310.83,7308.93,7309.99,8276,201,2261,
2011-11-10_12:55,7308.68,7308.95,7308.26,7308.95,9120,197,2251,
2011-11-10_12:56,7307.93,7308.32,7307.30,7307.30,8036,196,2213,
2011-11-10_12:57,7307.02,7309.47,7307.02,7309.27,7742,163,1964,
2011-11-10_12:58,7309.25,7310.61,7308.23,7308.23,7464,167,1911,
2011-11-10_12:59,7308.52,7309.83,7308.52,7309.83,7717,186,2007,
2011-11-10_13:00,7307.86,7307.86,7305.45,7305.45,7170,201,2024,
2011-11-10_13:01,7306.14,7306.82,7306.07,7306.07,9769,189,2294,
2011-11-10_13:02,7307.82,7308.69,7307.16,7308.43,9728,189,2121,
2011-11-10_13:03,7308.54,7308.54,7307.16,7307.78,9709,213,2216,
2011-11-10_13:04,7307.13,7309.13,7307.13,7309.13,10937,245,2403,
2011-11-10_13:05,7309.59,7310.05,7308.62,7309.96,9480,199,2288,
2011-11-10_13:06,7308.38,7308.79,7308.03,7308.03,10455,226,2541,
2011-11-10_13:07,7307.90,7307.90,7302.98,7302.98,13032,374,3373,
2011-11-10_13:08,7300.46,7302.30,7300.46,7300.51,13284,354,3340,
2011-11-10_13:09,7296.62,7298.89,7296.62,7298.89,14455,328,3409,
2011-11-10_13:10,7298.72,7298.72,7293.87,7296.89,13324,327,3257,
2011-11-10_13:11,7295.04,7295.42,7295.04,7295.37,13892,321,3463,
2011-11-10_13:12,7295.57,7295.57,7294.55,7294.55,13324,315,3405,
2011-11-10_13:13,7292.93,7293.69,7292.85,7293.69,13319,272,3144,
2011-11-10_13:14,7293.73,7294.10,7293.56,7293.56,12468,270,2955,
2011-11-10_13:15,7293.46,7296.86,7293.46,7296.71,12268,273,3090,
2011-11-10_13:16,7294.35,7298.30,7294.35,7295.93,13686,326,3474,
2011-11-10_13:17,7299.43,7301.65,7297.76,7301.24,15004,348,3250,
2011-11-10_13:18,7299.55,7301.17,7299.55,7301.17,12992,273,3105,
2011-11-10_13:19,7301.10,7301.88,7300.07,7301.17,13201,312,3371,
2011-11-10_13:20,7302.37,7303.82,7302.37,7303.76,13985,315,3437,
2011-11-10_13:21,7302.11,7307.10,7302.11,7304.86,17439,376,3967,
2011-11-10_13:22,7305.93,7310.53,7305.93,7310.53,15572,346,3628,
2011-11-10_13:23,7308.90,7310.59,7308.90,7310.59,19702,441,4951,
2011-11-10_13:24,7316.19,7318.25,7314.71,7317.70,24083,648,5397,
2011-11-10_13:25,7315.66,7315.66,7311.85,7312.16,22861,457,4892,
2011-11-10_13:26,7312.15,7312.15,7312.15,7312.15,0,0,0,
2011-11-10_13:27,7312.15,7312.15,7312.15,7312.15,0,0,0,
2011-11-10_13:28,7312.15,7312.15,7312.15,7312.15,0,0,0,
2011-11-10_13:29,7312.15,7312.15,7312.15,7312.15,0,0,0,
2011-11-10_13:30,7312.15,7312.15,7308.68,7308.68,118269,3697,29836,
2011-11-11_09:01,7369.73,7369.73,7360.45,7360.45,60069,2173,18146,
2011-11-11_09:02,7356.67,7356.67,7351.90,7351.90,25379,991,8679,
2011-11-11_09:03,7349.46,7349.46,7338.02,7338.02,29247,1018,8824,
2011-11-11_09:04,7335.18,7338.13,7334.72,7338.13,25632,766,6966,
2011-11-11_09:05,7334.97,7343.28,7334.97,7343.28,25053,598,5726,
2011-11-11_09:06,7344.94,7345.53,7344.94,7345.53,29340,741,6773,
2011-11-11_09:07,7343.98,7350.05,7343.98,7348.46,28270,705,6121,
2011-11-11_09:08,7350.53,7350.53,7338.80,7338.80,28874,821,7489,
2011-11-11_09:09,7338.02,7338.02,7336.06,7336.06,26402,698,6393,
2011-11-11_09:10,7332.49,7333.63,7332.49,7332.91,25020,542,5200,
2011-11-11_09:11,7331.79,7334.72,7331.79,7334.72,21866,489,4834,
2011-11-11_09:12,7337.83,7343.03,7337.83,7343.03,19642,446,4250,
2011-11-11_09:13,7345.13,7345.13,7339.40,7339.48,21701,485,4812,
2011-11-11_09:14,7339.27,7343.62,7339.27,7341.51,20045,496,5021,
2011-11-11_09:15,7345.52,7345.52,7344.51,7345.00,18284,441,4570,
2011-11-11_09:16,7345.08,7345.08,7340.99,7340.99,19506,517,5056,
2011-11-11_09:17,7335.62,7335.62,7331.55,7331.55,23981,622,6132,
2011-11-11_09:18,7332.90,7333.07,7331.95,7332.55,20292,525,4710,
2011-11-11_09:19,7333.67,7335.18,7333.67,7334.28,17068,494,3992,
2011-11-11_09:20,7335.61,7338.64,7335.61,7336.27,13955,408,3623,
2011-11-11_09:21,7336.78,7338.28,7336.78,7338.28,12920,320,3355,
2011-11-11_09:22,7338.92,7341.51,7338.92,7341.51,14424,354,3129,
2011-11-11_09:23,7343.11,7347.66,7343.11,7347.66,14709,370,3385,
2011-11-11_09:24,7350.38,7353.98,7350.38,7353.98,18192,398,3946,
2011-11-11_09:25,7357.86,7357.86,7350.01,7350.01,18196,519,4875,
2011-11-11_09:26,7356.41,7356.41,7348.99,7354.93,14869,423,4231,
2011-11-11_09:27,7347.91,7352.57,7347.91,7350.45,13574,367,3566,
2011-11-11_09:28,7352.00,7354.26,7352.00,7353.22,13169,367,3548,
2011-11-11_09:29,7353.40,7353.40,7349.28,7349.28,13428,403,3793,
2011-11-11_09:30,7347.44,7347.44,7339.37,7340.65,20259,614,5408,
2011-11-11_09:31,7341.91,7344.16,7339.97,7339.97,17393,615,4366,
2011-11-11_09:32,7335.48,7337.27,7335.48,7337.02,15190,418,3846,
2011-11-11_09:33,7340.98,7340.98,7339.62,7340.74,13280,366,3001,
2011-11-11_09:34,7341.69,7342.78,7341.19,7341.19,13353,331,3185,
2011-11-11_09:35,7339.88,7341.76,7339.88,7341.76,13956,355,3316,
2011-11-11_09:36,7341.01,7341.01,7335.80,7335.80,12121,300,3173,
2011-11-11_09:37,7336.38,7336.72,7335.92,7336.12,12127,314,3290,
2011-11-11_09:38,7337.58,7338.11,7337.53,7337.54,10894,278,2926,
2011-11-11_09:39,7338.51,7341.26,7338.51,7341.26,9143,234,2479,
2011-11-11_09:40,7337.29,7339.37,7337.29,7339.37,9059,203,2537,
2011-11-11_09:41,7340.99,7341.84,7340.40,7340.40,9176,263,2285,
2011-11-11_09:42,7340.31,7341.75,7340.31,7341.66,9461,252,2383,
2011-11-11_09:43,7342.35,7344.19,7342.35,7344.19,11553,319,2747,
2011-11-11_09:44,7345.01,7347.52,7345.01,7346.68,11517,301,2732,
2011-11-11_09:45,7344.63,7347.04,7344.63,7346.98,9895,300,2892,
2011-11-11_09:46,7348.65,7350.13,7348.56,7350.13,9999,253,2453,
2011-11-11_09:47,7346.98,7346.98,7345.23,7346.74,11201,270,2864,
2011-11-11_09:48,7345.35,7345.35,7344.47,7344.55,11903,293,2940,
2011-11-11_09:49,7343.55,7343.55,7342.31,7342.51,10481,251,2621,
2011-11-11_09:50,7346.56,7346.56,7340.73,7340.73,10308,289,2792,
2011-11-11_09:51,7339.41,7339.41,7334.10,7334.10,14958,448,4589,
2011-11-11_09:52,7333.53,7333.53,7331.37,7331.76,15416,426,3961,
2011-11-11_09:53,7332.03,7332.03,7330.36,7331.94,14136,410,3640,
2011-11-11_09:54,7331.19,7331.19,7330.20,7330.83,12327,360,3432,
2011-11-11_09:55,7329.12,7329.83,7323.16,7323.16,16367,488,4044,
2011-11-11_09:56,7322.66,7324.44,7322.66,7324.44,16129,443,3944,
2011-11-11_09:57,7318.10,7322.95,7318.10,7322.95,15184,446,3776,
2011-11-11_09:58,7322.59,7324.77,7322.59,7323.71,14815,400,3414,
2011-11-11_09:59,7324.52,7327.68,7324.52,7326.34,11788,297,2786,
2011-11-11_10:00,7324.98,7326.01,7324.98,7325.25,10576,317,2806,
2011-11-11_10:01,7327.84,7328.72,7327.52,7328.72,8327,252,2506,
2011-11-11_10:02,7326.69,7326.69,7325.64,7325.64,7888,224,2135,
2011-11-11_10:03,7327.12,7327.12,7323.14,7323.14,8942,290,2594,
2011-11-11_10:04,7324.36,7324.50,7323.06,7323.44,9522,248,2546,
2011-11-11_10:05,7323.34,7323.73,7323.16,7323.43,9628,229,2466,
2011-11-11_10:06,7322.75,7322.75,7322.36,7322.36,10063,231,2672,
2011-11-11_10:07,7323.63,7323.63,7322.35,7322.66,9060,238,2413,
2011-11-11_10:08,7321.40,7323.41,7321.40,7323.41,10089,241,2440,
2011-11-11_10:09,7323.35,7323.35,7322.59,7322.97,11716,278,2896,
2011-11-11_10:10,7322.72,7324.01,7322.72,7324.01,11372,286,2973,
2011-11-11_10:11,7318.76,7318.76,7318.10,7318.18,10798,370,3301,
2011-11-11_10:12,7316.54,7316.54,7314.10,7314.10,15142,415,3913,
2011-11-11_10:13,7313.56,7313.56,7311.72,7311.72,17661,424,4544,
2011-11-11_10:14,7312.12,7312.12,7307.61,7307.61,16997,462,4677,
2011-11-11_10:15,7308.03,7308.03,7306.41,7306.41,17909,472,4728,
2011-11-11_10:16,7305.98,7305.98,7302.70,7302.70,18054,467,4530,
2011-11-11_10:17,7302.62,7304.42,7302.52,7302.52,16270,414,3960,
2011-11-11_10:18,7302.37,7302.37,7297.43,7297.43,19876,545,4865,
2011-11-11_10:19,7297.32,7297.32,7295.92,7296.11,20188,520,4906,
2011-11-11_10:20,7295.23,7295.23,7291.86,7291.86,19631,513,4692,
2011-11-11_10:21,7290.53,7290.53,7288.83,7289.07,18141,522,4361,
2011-11-11_10:22,7288.97,7292.54,7288.97,7289.95,18343,578,4462,
2011-11-11_10:23,7289.19,7290.66,7288.49,7288.49,16557,471,4190,
2011-11-11_10:24,7288.81,7289.42,7288.65,7289.42,16730,409,3952,
2011-11-11_10:25,7289.94,7291.67,7289.94,7291.67,17828,393,3781,
2011-11-11_10:26,7292.09,7299.97,7292.09,7299.97,14644,390,3550,
2011-11-11_10:27,7301.08,7302.66,7301.02,7302.66,15166,322,3425,
2011-11-11_10:28,7303.60,7309.71,7303.60,7304.92,17276,386,3245,
2011-11-11_10:29,7308.48,7312.54,7308.48,7312.51,12698,302,3018,
2011-11-11_10:30,7312.95,7314.66,7312.95,7313.62,13125,314,2790,
2011-11-11_10:31,7317.00,7318.63,7317.00,7318.53,10758,256,2554,
2011-11-11_10:32,7317.80,7320.15,7317.80,7320.15,10234,299,2411,
2011-11-11_10:33,7318.77,7320.30,7318.77,7320.08,8487,244,2328,
2011-11-11_10:34,7319.98,7320.99,7318.09,7318.09,7999,206,2053,
2011-11-11_10:35,7319.03,7320.02,7319.03,7319.97,7318,219,1885,
2011-11-11_10:36,7320.56,7322.25,7320.42,7321.38,6843,179,1846,
2011-11-11_10:37,7321.51,7323.80,7321.51,7322.06,6795,173,1796,
2011-11-11_10:38,7324.43,7326.48,7324.30,7326.48,7057,206,1895,
2011-11-11_10:39,7328.87,7329.47,7328.10,7328.10,10036,279,2402,
2011-11-11_10:40,7329.16,7334.73,7329.16,7334.73,10092,312,2502,
2011-11-11_10:41,7332.75,7337.71,7332.75,7337.71,11281,334,2661,
2011-11-11_10:42,7338.57,7340.91,7338.42,7340.91,12480,363,3103,
2011-11-11_10:43,7342.16,7343.63,7341.26,7343.63,13738,373,3508,
2011-11-11_10:44,7343.28,7344.70,7343.28,7343.70,13696,324,3128,
2011-11-11_10:45,7346.58,7346.58,7343.36,7344.83,11993,280,2918,
2011-11-11_10:46,7348.26,7348.26,7347.24,7347.51,10772,281,2678,
2011-11-11_10:47,7348.03,7348.03,7344.69,7344.69,9797,263,2302,
2011-11-11_10:48,7346.36,7346.72,7344.62,7344.62,8898,205,2191,
2011-11-11_10:49,7342.50,7345.38,7342.50,7345.15,8890,198,2099,
2011-11-11_10:50,7341.64,7344.10,7341.64,7343.86,9450,199,2102,
2011-11-11_10:51,7341.55,7341.55,7340.70,7340.70,7570,181,1957,
2011-11-11_10:52,7342.46,7342.46,7341.73,7341.95,6959,193,1783,
2011-11-11_10:53,7342.37,7344.26,7342.13,7343.10,6030,161,1573,
2011-11-11_10:54,7345.70,7347.33,7345.70,7346.30,6537,213,1861,
2011-11-11_10:55,7345.55,7348.05,7345.55,7348.05,6212,211,1740,
2011-11-11_10:56,7348.12,7352.14,7348.12,7350.79,8489,289,2244,
2011-11-11_10:57,7351.97,7351.97,7346.90,7346.90,10456,256,2636,
2011-11-11_10:58,7350.22,7350.33,7348.92,7350.33,11746,299,2746,
2011-11-11_10:59,7350.88,7350.88,7349.01,7349.48,10235,259,2591,
2011-11-11_11:00,7352.33,7352.87,7350.41,7350.41,7393,191,2022,
2011-11-11_11:01,7351.92,7353.65,7351.92,7353.29,7621,210,2112,
2011-11-11_11:02,7352.57,7356.06,7352.57,7356.06,7417,182,1997,
2011-11-11_11:03,7357.27,7358.58,7357.01,7358.16,9047,244,2270,
2011-11-11_11:04,7358.91,7361.12,7358.91,7361.12,12161,300,2642,
2011-11-11_11:05,7363.54,7363.54,7362.15,7363.52,11662,306,2888,
2011-11-11_11:06,7363.68,7366.90,7363.68,7366.90,16581,363,3562,
2011-11-11_11:07,7367.32,7368.10,7367.06,7368.10,14428,306,3279,
2011-11-11_11:08,7369.75,7369.75,7368.17,7369.71,10183,246,2725,
2011-11-11_11:09,7370.39,7371.04,7370.39,7370.69,10979,263,2657,
2011-11-11_11:10,7370.55,7371.05,7370.02,7370.02,10500,282,2750,
2011-11-11_11:11,7369.90,7371.93,7368.98,7371.93,10876,242,2527,
2011-11-11_11:12,7371.72,7371.72,7368.26,7368.26,9756,235,2469,
2011-11-11_11:13,7369.19,7369.19,7365.42,7365.42,10215,224,2324,
2011-11-11_11:14,7365.60,7366.26,7364.55,7364.55,8710,205,2217,
2011-11-11_11:15,7360.86,7363.45,7360.86,7362.64,7644,173,1981,
2011-11-11_11:16,7363.46,7364.11,7363.46,7363.97,7816,187,1941,
2011-11-11_11:17,7360.29,7361.99,7360.29,7361.99,6841,164,1792,
2011-11-11_11:18,7362.24,7362.62,7360.53,7362.62,7391,176,1683,
2011-11-11_11:19,7362.59,7362.62,7359.74,7359.74,6128,143,1617,
2011-11-11_11:20,7362.69,7362.69,7359.56,7359.95,5133,132,1463,
2011-11-11_11:21,7360.91,7362.36,7360.79,7360.79,5300,141,1376,
2011-11-11_11:22,7362.60,7362.60,7361.67,7361.79,6851,152,1548,
2011-11-11_11:23,7361.04,7361.83,7361.04,7361.83,7946,157,1648,
2011-11-11_11:24,7362.55,7363.21,7361.87,7363.21,6263,133,1632,
2011-11-11_11:25,7362.50,7362.50,7361.64,7362.02,7743,216,1628,
2011-11-11_11:26,7360.46,7363.41,7360.46,7363.24,6442,166,1622,
2011-11-11_11:27,7362.43,7362.43,7360.92,7360.97,4847,151,1497,
2011-11-11_11:28,7361.65,7364.00,7361.65,7364.00,7488,196,1691,
2011-11-11_11:29,7364.84,7365.02,7362.75,7364.99,9345,198,2156,
2011-11-11_11:30,7363.56,7368.41,7363.56,7367.62,10404,221,2290,
2011-11-11_11:31,7369.71,7370.18,7367.56,7369.11,10442,230,2513,
2011-11-11_11:32,7371.89,7371.89,7370.03,7370.03,9816,253,2449,
2011-11-11_11:33,7371.33,7371.42,7369.42,7371.22,6956,185,1940,
2011-11-11_11:34,7371.34,7372.30,7370.97,7372.30,7974,208,2104,
2011-11-11_11:35,7373.04,7373.39,7371.82,7372.15,6861,156,1735,
2011-11-11_11:36,7373.49,7373.95,7372.13,7373.95,6778,182,1845,
2011-11-11_11:37,7373.28,7375.52,7373.28,7374.04,8482,256,2275,
2011-11-11_11:38,7376.95,7377.85,7375.56,7376.39,10106,303,2452,
2011-11-11_11:39,7377.85,7379.05,7376.15,7376.15,8367,265,2424,
2011-11-11_11:40,7378.03,7378.03,7377.43,7377.48,8068,230,2416,
2011-11-11_11:41,7378.92,7378.92,7377.12,7378.60,8782,220,2326,
2011-11-11_11:42,7380.39,7380.39,7378.11,7379.70,6261,183,1784,
2011-11-11_11:43,7380.54,7380.54,7376.77,7377.16,8341,204,2103,
2011-11-11_11:44,7376.24,7378.29,7376.24,7377.84,7647,204,2015,
2011-11-11_11:45,7376.64,7378.03,7376.64,7376.99,7358,173,1826,
2011-11-11_11:46,7376.44,7378.66,7375.17,7375.17,7536,199,2125,
2011-11-11_11:47,7374.71,7374.71,7371.74,7371.74,7805,206,2216,
2011-11-11_11:48,7373.74,7373.74,7369.64,7369.64,5926,199,1963,
2011-11-11_11:49,7369.70,7369.70,7369.05,7369.05,6868,190,1882,
2011-11-11_11:50,7367.48,7369.51,7367.48,7369.35,6144,180,1784,
2011-11-11_11:51,7366.86,7369.36,7366.86,7367.98,6797,143,1675,
2011-11-11_11:52,7367.06,7368.14,7367.06,7368.10,5172,153,1619,
2011-11-11_11:53,7366.45,7367.92,7366.45,7367.92,6593,168,1852,
2011-11-11_11:54,7367.18,7367.20,7366.76,7367.20,5286,157,1715,
2011-11-11_11:55,7367.79,7367.79,7364.53,7364.53,6039,157,1733,
2011-11-11_11:56,7367.45,7367.45,7366.46,7366.64,6623,198,1903,
2011-11-11_11:57,7365.24,7366.57,7365.24,7366.21,8452,208,1834,
2011-11-11_11:58,7366.43,7366.43,7363.90,7365.67,6462,164,1503,
2011-11-11_11:59,7365.73,7366.06,7364.46,7366.06,7448,193,1660,
2011-11-11_12:00,7365.44,7366.25,7364.77,7364.77,7000,175,1525,
2011-11-11_12:01,7364.12,7364.99,7364.12,7364.96,6564,190,1616,
2011-11-11_12:02,7366.55,7366.55,7364.98,7365.13,5664,173,1403,
2011-11-11_12:03,7366.53,7366.59,7365.51,7366.51,5622,174,1559,
2011-11-11_12:04,7364.81,7366.03,7364.81,7365.05,5679,160,1487,
2011-11-11_12:05,7365.29,7365.29,7363.27,7363.70,5268,160,1390,
2011-11-11_12:06,7363.32,7363.32,7362.36,7363.00,5227,152,1458,
2011-11-11_12:07,7364.45,7364.45,7362.96,7363.17,5010,128,1397,
2011-11-11_12:08,7361.83,7361.83,7361.39,7361.39,7056,188,1648,
2011-11-11_12:09,7362.55,7362.55,7361.09,7361.09,6931,208,1713,
2011-11-11_12:10,7362.04,7362.44,7360.12,7360.12,5409,146,1448,
2011-11-11_12:11,7360.63,7360.95,7359.49,7360.95,6045,162,1665,
2011-11-11_12:12,7358.63,7360.73,7358.63,7359.61,5954,191,1709,
2011-11-11_12:13,7359.59,7360.90,7359.22,7360.89,5712,150,1538,
2011-11-11_12:14,7360.66,7360.86,7360.47,7360.47,6129,189,1517,
2011-11-11_12:15,7360.45,7361.32,7359.96,7359.96,6394,174,1602,
2011-11-11_12:16,7360.60,7362.46,7360.60,7361.97,6531,208,1758,
2011-11-11_12:17,7363.25,7364.22,7362.12,7364.22,6648,168,1589,
2011-11-11_12:18,7364.19,7364.75,7361.85,7364.75,7338,208,1911,
2011-11-11_12:19,7366.54,7367.73,7363.72,7367.73,18525,317,3655,
2011-11-11_12:20,7367.04,7368.87,7367.04,7367.58,16350,267,2668,
2011-11-11_12:21,7368.38,7370.09,7367.58,7367.58,11844,227,2416,
2011-11-11_12:22,7369.86,7370.46,7369.86,7370.40,10994,216,2144,
2011-11-11_12:23,7369.90,7371.29,7369.90,7370.85,9115,190,1883,
2011-11-11_12:24,7371.60,7371.60,7369.21,7369.78,8040,183,2049,
2011-11-11_12:25,7369.62,7369.62,7367.27,7367.76,6152,185,1933,
2011-11-11_12:26,7368.81,7368.81,7366.37,7366.37,8537,176,2021,
2011-11-11_12:27,7368.21,7368.21,7366.98,7367.03,8458,190,2066,
2011-11-11_12:28,7367.03,7367.03,7366.29,7366.40,8677,207,2092,
2011-11-11_12:29,7364.87,7365.88,7364.55,7364.74,6890,199,2247,
2011-11-11_12:30,7366.50,7366.50,7363.31,7363.31,7579,168,2055,
2011-11-11_12:31,7365.54,7365.54,7364.46,7365.49,7003,154,1770,
2011-11-11_12:32,7365.24,7368.23,7365.24,7367.93,6307,148,1731,
2011-11-11_12:33,7368.21,7368.21,7366.06,7367.53,6094,163,1883,
2011-11-11_12:34,7367.65,7367.65,7365.72,7365.72,8955,188,1970,
2011-11-11_12:35,7366.32,7366.32,7364.88,7364.98,7499,161,1914,
2011-11-11_12:36,7367.70,7367.70,7365.69,7365.73,7155,201,2085,
2011-11-11_12:37,7365.49,7366.31,7365.05,7365.30,7164,194,2130,
2011-11-11_12:38,7365.11,7366.65,7365.09,7366.31,8892,194,1914,
2011-11-11_12:39,7365.54,7365.54,7365.07,7365.19,7059,150,1729,
2011-11-11_12:40,7366.40,7366.57,7364.55,7364.55,7139,161,2053,
2011-11-11_12:41,7364.16,7365.89,7364.16,7365.89,6184,163,1992,
2011-11-11_12:42,7368.84,7369.04,7367.55,7369.04,5708,162,1674,
2011-11-11_12:43,7369.80,7369.80,7367.88,7367.95,7875,185,1889,
2011-11-11_12:44,7370.23,7370.23,7367.92,7369.77,8936,201,2245,
2011-11-11_12:45,7370.17,7372.02,7370.17,7370.53,8129,194,2006,
2011-11-11_12:46,7371.62,7372.45,7370.32,7372.40,8312,182,2111,
2011-11-11_12:47,7375.08,7375.40,7374.38,7374.38,8067,228,2314,
2011-11-11_12:48,7372.57,7375.26,7371.83,7375.26,8537,293,2408,
2011-11-11_12:49,7375.19,7376.45,7375.19,7376.07,9727,306,2556,
2011-11-11_12:50,7375.16,7377.08,7375.16,7377.08,9695,273,2430,
2011-11-11_12:51,7378.02,7378.44,7378.02,7378.43,9861,283,2360,
2011-11-11_12:52,7379.65,7380.29,7379.65,7380.00,10003,290,2595,
2011-11-11_12:53,7379.83,7381.45,7379.83,7381.45,12586,369,3113,
2011-11-11_12:54,7383.08,7384.09,7383.08,7383.35,14140,336,3351,
2011-11-11_12:55,7384.84,7384.84,7383.40,7383.86,11854,296,2966,
2011-11-11_12:56,7384.17,7384.68,7384.17,7384.48,10899,270,2669,
2011-11-11_12:57,7384.25,7384.25,7382.14,7382.93,9242,224,2434,
2011-11-11_12:58,7384.18,7385.98,7384.18,7384.32,10656,283,3053,
2011-11-11_12:59,7384.44,7384.44,7379.33,7380.85,12552,311,3166,
2011-11-11_13:00,7381.42,7381.42,7378.88,7379.44,8710,227,2545,
2011-11-11_13:01,7379.11,7379.60,7378.15,7378.99,8209,216,2498,
2011-11-11_13:02,7380.18,7380.66,7379.03,7379.31,8674,212,2380,
2011-11-11_13:03,7379.59,7382.07,7379.59,7382.07,6786,190,2008,
2011-11-11_13:04,7381.53,7381.97,7381.20,7381.20,10256,259,2669,
2011-11-11_13:05,7381.37,7383.05,7381.37,7383.05,8260,217,2335,
2011-11-11_13:06,7381.92,7382.76,7381.33,7381.73,8041,213,2092,
2011-11-11_13:07,7383.15,7383.15,7382.24,7382.64,8511,231,2246,
2011-11-11_13:08,7383.17,7383.17,7381.87,7382.05,10615,336,2647,
2011-11-11_13:09,7381.80,7382.02,7381.48,7381.48,8972,286,2460,
2011-11-11_13:10,7380.58,7381.78,7380.51,7381.70,10031,307,2772,
2011-11-11_13:11,7379.95,7381.04,7379.19,7379.43,9840,302,3064,
2011-11-11_13:12,7379.08,7379.08,7376.73,7378.30,10369,310,3038,
2011-11-11_13:13,7377.72,7378.72,7376.97,7378.72,12050,291,2932,
2011-11-11_13:14,7377.21,7377.21,7370.76,7370.76,13706,381,3403,
2011-11-11_13:15,7373.51,7373.51,7371.06,7372.43,15114,343,3569,
2011-11-11_13:16,7373.49,7373.49,7371.82,7372.36,12643,328,3308,
2011-11-11_13:17,7371.25,7372.60,7369.81,7369.81,13369,328,3375,
2011-11-11_13:18,7372.10,7373.23,7372.10,7373.23,11248,261,2914,
2011-11-11_13:19,7373.32,7373.66,7373.11,7373.46,11661,312,2834,
2011-11-11_13:20,7370.32,7373.61,7370.32,7373.01,14330,358,3459,
2011-11-11_13:21,7370.21,7370.21,7369.65,7370.01,15993,348,3949,
2011-11-11_13:22,7371.05,7371.05,7360.64,7360.64,17881,510,5025,
2011-11-11_13:23,7362.80,7363.90,7362.80,7363.43,16065,397,4381,
2011-11-11_13:24,7363.99,7364.11,7362.08,7364.11,18296,464,4981,
2011-11-11_13:25,7368.38,7368.38,7360.84,7360.84,20688,457,4814,
2011-11-11_13:26,7360.84,7360.84,7360.84,7360.84,0,0,0,
2011-11-11_13:27,7360.84,7360.84,7360.84,7360.84,0,0,0,
2011-11-11_13:28,7360.84,7360.84,7360.84,7360.84,0,0,0,
2011-11-11_13:29,7360.84,7360.84,7360.84,7360.84,0,0,0,
2011-11-11_13:30,7360.84,7367.29,7360.84,7367.29,109795,3950,28420,
2011-11-14_09:01,7472.16,7484.66,7472.16,7484.34,82760,2953,23780,
2011-11-14_09:02,7482.72,7484.89,7481.43,7484.89,32099,1030,8394,
2011-11-14_09:03,7482.78,7485.29,7482.47,7482.47,35437,1029,8403,
2011-11-14_09:04,7485.76,7487.10,7484.30,7484.30,31536,936,7615,
2011-11-14_09:05,7481.45,7481.45,7480.68,7481.44,30601,882,6816,
2011-11-14_09:06,7480.82,7484.68,7480.82,7484.29,32167,792,6729,
2011-11-14_09:07,7482.03,7483.45,7482.03,7483.07,28196,626,5633,
2011-11-14_09:08,7487.20,7499.57,7487.20,7499.57,37540,1000,8038,
2011-11-14_09:09,7501.25,7508.81,7501.25,7508.81,39767,1170,8114,
2011-11-14_09:10,7511.90,7511.90,7509.33,7509.33,35347,890,6923,
2011-11-14_09:11,7508.72,7509.95,7508.72,7508.98,28902,696,6061,
2011-11-14_09:12,7509.35,7509.35,7505.77,7507.01,24612,619,5272,
2011-11-14_09:13,7504.62,7504.62,7501.59,7501.59,25083,629,5243,
2011-11-14_09:14,7500.45,7500.45,7497.69,7499.23,24857,656,5421,
2011-11-14_09:15,7497.33,7498.40,7496.49,7496.49,20306,581,4574,
2011-11-14_09:16,7501.11,7516.79,7501.11,7516.79,36094,1242,7923,
2011-11-14_09:17,7522.29,7525.95,7522.29,7525.95,30085,892,6759,
2011-11-14_09:18,7527.00,7527.00,7525.08,7525.08,25406,686,5238,
2011-11-14_09:19,7525.12,7525.12,7523.04,7523.86,25283,684,5391,
2011-11-14_09:20,7523.52,7523.60,7522.98,7523.54,24432,664,5321,
2011-11-14_09:21,7522.58,7523.25,7521.83,7521.83,20962,544,4508,
2011-11-14_09:22,7522.78,7522.78,7521.00,7522.68,22077,524,4334,
2011-11-14_09:23,7521.18,7521.18,7520.48,7520.79,19350,607,4232,
2011-11-14_09:24,7520.34,7521.30,7520.34,7521.30,21156,664,4463,
2011-11-14_09:25,7522.72,7525.45,7522.72,7525.23,19708,1177,4849,
2011-11-14_09:26,7522.42,7524.11,7522.42,7522.83,22937,1023,4802,
2011-11-14_09:27,7522.13,7524.54,7522.13,7524.54,21429,656,4537,
2011-11-14_09:28,7526.02,7526.02,7524.50,7525.39,23252,662,4692,
2011-11-14_09:29,7528.32,7528.91,7527.29,7527.29,24126,646,5123,
2011-11-14_09:30,7529.38,7530.24,7528.81,7529.28,28617,666,5869,
2011-11-14_09:31,7529.75,7531.59,7529.75,7531.59,20447,562,4853,
2011-11-14_09:32,7532.06,7533.20,7532.06,7532.21,17983,563,4321,
2011-11-14_09:33,7532.49,7532.49,7530.40,7530.50,17465,428,3782,
2011-11-14_09:34,7531.89,7532.86,7530.95,7532.55,15157,443,4055,
2011-11-14_09:35,7531.99,7531.99,7528.86,7528.86,14574,353,3271,
2011-11-14_09:36,7529.16,7529.48,7528.21,7529.30,13374,321,3225,
2011-11-14_09:37,7529.71,7530.45,7529.22,7529.93,11342,284,2910,
2011-11-14_09:38,7526.69,7527.44,7525.40,7525.40,11358,282,2672,
2011-11-14_09:39,7525.81,7525.81,7525.00,7525.56,11093,284,2759,
2011-11-14_09:40,7524.24,7524.78,7524.07,7524.07,13046,333,2931,
2011-11-14_09:41,7526.40,7526.40,7522.48,7522.87,14247,333,3285,
2011-11-14_09:42,7523.67,7523.67,7521.53,7521.65,13830,327,2841,
2011-11-14_09:43,7521.07,7521.07,7520.22,7520.51,11401,286,2672,
2011-11-14_09:44,7521.89,7521.89,7519.05,7520.98,11693,320,2866,
2011-11-14_09:45,7519.80,7519.80,7518.17,7518.80,12096,279,2714,
2011-11-14_09:46,7519.12,7520.27,7518.44,7520.27,11715,274,2635,
2011-11-14_09:47,7518.24,7518.24,7516.63,7516.88,11396,278,2678,
2011-11-14_09:48,7516.78,7519.83,7516.78,7518.26,15408,329,3166,
2011-11-14_09:49,7517.31,7519.92,7517.31,7519.69,14801,335,2946,
2011-11-14_09:50,7519.85,7524.45,7519.85,7522.19,15116,321,3070,
2011-11-14_09:51,7523.82,7525.90,7523.82,7524.75,14987,337,3418,
2011-11-14_09:52,7525.40,7526.99,7525.40,7526.99,11599,302,2954,
2011-11-14_09:53,7526.78,7527.12,7526.23,7526.23,13953,364,3147,
2011-11-14_09:54,7524.60,7526.14,7524.60,7525.22,11970,342,2760,
2011-11-14_09:55,7524.20,7524.70,7524.04,7524.04,10188,232,2329,
2011-11-14_09:56,7525.71,7525.71,7523.80,7525.54,8821,208,2375,
2011-11-14_09:57,7525.50,7527.31,7524.94,7526.80,10302,326,2521,
2011-11-14_09:58,7524.47,7525.05,7524.40,7525.05,10638,326,2613,
2011-11-14_09:59,7526.52,7526.52,7524.62,7526.39,9759,301,2472,
2011-11-14_10:00,7527.38,7527.38,7523.88,7523.88,9849,247,2302,
2011-11-14_10:01,7523.79,7523.79,7522.03,7523.74,10412,727,2462,
2011-11-14_10:02,7522.16,7522.16,7521.25,7521.49,9208,804,2597,
2011-11-14_10:03,7522.29,7522.29,7521.13,7521.55,8543,340,2244,
2011-11-14_10:04,7521.71,7522.16,7521.59,7521.59,9806,310,2357,
2011-11-14_10:05,7521.00,7521.00,7520.40,7520.40,10618,292,2269,
2011-11-14_10:06,7520.57,7522.53,7520.57,7522.19,9389,304,2290,
2011-11-14_10:07,7523.80,7523.80,7523.23,7523.23,10580,258,2422,
2011-11-14_10:08,7522.40,7522.52,7522.20,7522.52,8707,240,2220,
2011-11-14_10:09,7522.55,7522.89,7522.39,7522.89,8145,259,2064,
2011-11-14_10:10,7523.63,7523.63,7521.84,7521.84,8288,179,1921,
2011-11-14_10:11,7521.84,7523.65,7521.84,7523.65,8042,192,2046,
2011-11-14_10:12,7521.46,7522.36,7521.37,7521.68,7966,210,2191,
2011-11-14_10:13,7522.69,7523.06,7521.51,7523.06,6658,188,1798,
2011-11-14_10:14,7524.74,7524.74,7524.02,7524.27,8208,219,2033,
2011-11-14_10:15,7522.34,7523.00,7522.23,7523.00,7800,194,2073,
2011-11-14_10:16,7523.32,7523.32,7522.89,7522.89,7575,197,2045,
2011-11-14_10:17,7524.11,7524.11,7522.80,7522.88,9242,219,2392,
2011-11-14_10:18,7524.18,7524.37,7524.02,7524.21,9404,285,2773,
2011-11-14_10:19,7524.54,7525.81,7524.18,7525.81,8010,192,2389,
2011-11-14_10:20,7524.36,7525.54,7524.22,7524.55,8708,209,2397,
2011-11-14_10:21,7524.87,7525.10,7524.29,7524.37,9168,225,2409,
2011-11-14_10:22,7525.63,7525.63,7525.01,7525.01,8768,247,2293,
2011-11-14_10:23,7526.96,7527.19,7525.76,7525.76,10103,231,2695,
2011-11-14_10:24,7527.63,7527.63,7525.16,7526.19,10919,300,2782,
2011-11-14_10:25,7525.80,7526.28,7525.49,7526.27,9258,255,2469,
2011-11-14_10:26,7527.63,7527.63,7526.21,7527.60,12038,315,3113,
2011-11-14_10:27,7529.11,7529.16,7528.15,7528.34,10073,275,2633,
2011-11-14_10:28,7529.12,7529.12,7528.16,7528.97,10375,281,2689,
2011-11-14_10:29,7529.66,7529.66,7528.32,7528.42,8847,260,2426,
2011-11-14_10:30,7528.20,7528.20,7527.22,7527.33,8857,347,2486,
2011-11-14_10:31,7528.48,7528.48,7527.09,7527.09,7743,326,2201,
2011-11-14_10:32,7527.01,7527.64,7526.61,7527.34,7180,240,1995,
2011-11-14_10:33,7528.12,7528.12,7525.98,7526.68,7602,234,1918,
2011-11-14_10:34,7525.61,7525.67,7524.95,7525.67,8190,246,2024,
2011-11-14_10:35,7525.48,7525.48,7524.43,7525.23,8446,312,2177,
2011-11-14_10:36,7527.07,7527.07,7525.76,7526.13,9295,323,2327,
2011-11-14_10:37,7525.98,7526.24,7525.96,7526.13,7672,241,2062,
2011-11-14_10:38,7525.15,7526.33,7524.93,7526.15,8626,235,2154,
2011-11-14_10:39,7526.27,7526.64,7525.14,7526.64,9364,275,2231,
2011-11-14_10:40,7526.71,7526.77,7526.61,7526.61,7243,182,1847,
2011-11-14_10:41,7528.60,7528.60,7526.92,7527.29,7456,204,2053,
2011-11-14_10:42,7526.81,7529.86,7526.81,7529.36,10011,259,2241,
2011-11-14_10:43,7530.49,7530.76,7530.29,7530.29,9731,243,2497,
2011-11-14_10:44,7530.48,7530.48,7529.37,7529.97,11769,260,2627,
2011-11-14_10:45,7530.20,7530.89,7530.15,7530.89,9208,222,2385,
2011-11-14_10:46,7531.19,7531.68,7531.19,7531.27,8082,207,2129,
2011-11-14_10:47,7530.54,7533.32,7530.54,7533.32,9797,236,2356,
2011-11-14_10:48,7532.23,7535.31,7532.23,7535.31,9491,247,2488,
2011-11-14_10:49,7532.09,7533.66,7532.09,7533.47,9169,218,2299,
2011-11-14_10:50,7531.98,7533.06,7531.96,7533.06,8722,198,2083,
2011-11-14_10:51,7532.94,7534.02,7532.94,7532.97,8103,207,2243,
2011-11-14_10:52,7533.71,7536.60,7533.71,7535.96,8148,196,1845,
2011-11-14_10:53,7534.76,7535.74,7534.76,7535.54,7467,195,1945,
2011-11-14_10:54,7535.23,7536.90,7535.23,7536.90,8613,217,2091,
2011-11-14_10:55,7535.71,7537.66,7535.10,7537.66,7031,186,1940,
2011-11-14_10:56,7535.46,7536.06,7535.42,7535.42,7676,182,1802,
2011-11-14_10:57,7534.24,7535.36,7534.24,7535.12,8771,228,2045,
2011-11-14_10:58,7536.17,7536.21,7536.03,7536.21,10372,251,2463,
2011-11-14_10:59,7534.93,7535.29,7534.84,7535.08,9292,227,1923,
2011-11-14_11:00,7537.12,7537.73,7536.55,7537.73,8805,235,2035,
2011-11-14_11:01,7537.52,7537.52,7535.62,7535.95,8221,197,1935,
2011-11-14_11:02,7536.55,7537.78,7533.92,7537.78,6475,179,1867,
2011-11-14_11:03,7538.42,7538.42,7535.21,7535.45,8005,231,1975,
2011-11-14_11:04,7535.62,7536.55,7535.12,7535.12,8226,293,2186,
2011-11-14_11:05,7535.47,7536.16,7535.47,7535.59,7187,213,1871,
2011-11-14_11:06,7536.20,7536.20,7535.02,7535.02,6999,200,1921,
2011-11-14_11:07,7535.32,7535.72,7535.30,7535.30,6210,174,1703,
2011-11-14_11:08,7535.96,7536.04,7533.56,7536.04,5262,142,1488,
2011-11-14_11:09,7536.60,7536.60,7533.83,7536.33,5901,155,1650,
2011-11-14_11:10,7534.38,7536.31,7534.38,7535.18,6290,156,1626,
2011-11-14_11:11,7534.67,7534.67,7534.14,7534.36,6080,227,1740,
2011-11-14_11:12,7536.78,7536.78,7534.40,7534.47,7011,389,2206,
2011-11-14_11:13,7535.03,7535.65,7533.96,7533.96,6957,241,1937,
2011-11-14_11:14,7535.16,7535.20,7534.73,7534.73,7287,258,1906,
2011-11-14_11:15,7536.59,7536.59,7534.85,7535.00,6395,173,1643,
2011-11-14_11:16,7536.16,7536.16,7535.25,7535.76,6842,170,1699,
2011-11-14_11:17,7535.18,7535.18,7533.22,7533.22,6267,161,1670,
2011-11-14_11:18,7534.24,7534.24,7533.57,7534.01,5919,168,1582,
2011-11-14_11:19,7533.47,7534.46,7533.47,7533.81,5734,168,1605,
2011-11-14_11:20,7535.39,7535.39,7533.37,7533.37,4367,136,1409,
2011-11-14_11:21,7533.59,7533.87,7533.58,7533.79,5102,189,1543,
2011-11-14_11:22,7533.25,7533.36,7532.96,7533.06,5725,202,1645,
2011-11-14_11:23,7533.70,7533.70,7532.97,7533.63,5985,198,1622,
2011-11-14_11:24,7533.83,7534.58,7533.34,7534.58,5447,180,1531,
2011-11-14_11:25,7533.42,7534.14,7532.81,7532.98,5748,164,1569,
2011-11-14_11:26,7534.61,7534.61,7531.93,7532.86,7473,218,1872,
2011-11-14_11:27,7532.95,7535.28,7532.95,7535.05,13720,608,3423,
2011-11-14_11:28,7537.00,7538.14,7537.00,7538.14,11818,488,2710,
2011-11-14_11:29,7538.38,7539.35,7538.38,7539.35,9989,442,2680,
2011-11-14_11:30,7539.65,7539.65,7537.86,7537.86,8164,266,2027,
2011-11-14_11:31,7538.00,7539.09,7537.61,7539.09,6482,191,1562,
2011-11-14_11:32,7539.32,7540.43,7539.32,7540.43,6618,193,1666,
2011-11-14_11:33,7540.65,7540.65,7538.47,7538.47,5218,148,1494,
2011-11-14_11:34,7538.39,7538.39,7537.17,7537.94,6306,166,1486,
2011-11-14_11:35,7537.57,7538.30,7537.57,7538.30,6070,180,1622,
2011-11-14_11:36,7539.04,7539.17,7538.58,7538.58,6166,168,1853,
2011-11-14_11:37,7538.98,7540.21,7538.03,7540.21,3970,117,1254,
2011-11-14_11:38,7540.40,7540.50,7539.50,7539.50,6139,165,1671,
2011-11-14_11:39,7540.63,7542.03,7540.43,7542.03,6072,177,1759,
2011-11-14_11:40,7541.23,7541.92,7540.39,7540.62,7064,205,1836,
2011-11-14_11:41,7541.75,7541.96,7541.18,7541.25,8005,202,1819,
2011-11-14_11:42,7541.79,7541.79,7541.51,7541.71,7352,223,1922,
2011-11-14_11:43,7541.60,7544.23,7541.60,7543.75,6793,191,1697,
2011-11-14_11:44,7541.76,7543.31,7541.76,7543.17,7531,235,1788,
2011-11-14_11:45,7543.01,7543.01,7540.70,7541.33,7450,200,1850,
2011-11-14_11:46,7540.61,7542.23,7539.36,7542.17,6073,159,1500,
2011-11-14_11:47,7539.90,7540.23,7539.90,7540.03,5617,133,1472,
2011-11-14_11:48,7540.18,7540.18,7539.02,7539.02,4780,143,1445,
2011-11-14_11:49,7539.63,7539.63,7538.36,7539.46,5477,181,1525,
2011-11-14_11:50,7537.48,7539.24,7537.48,7539.24,5391,177,1491,
2011-11-14_11:51,7538.72,7539.16,7538.26,7538.26,3961,172,1287,
2011-11-14_11:52,7539.24,7539.35,7537.71,7538.85,5101,155,1375,
2011-11-14_11:53,7539.00,7540.77,7539.00,7540.77,4936,155,1427,
2011-11-14_11:54,7539.54,7539.54,7537.85,7537.99,4924,133,1267,
2011-11-14_11:55,7538.17,7539.09,7538.17,7538.36,6468,203,1569,
2011-11-14_11:56,7538.51,7540.72,7538.51,7540.72,5730,168,1587,
2011-11-14_11:57,7539.26,7539.51,7536.90,7537.19,3998,123,1258,
2011-11-14_11:58,7539.47,7539.47,7537.00,7537.40,5628,145,1539,
2011-11-14_11:59,7536.88,7537.80,7536.88,7537.80,5924,138,1386,
2011-11-14_12:00,7537.57,7537.75,7536.73,7537.65,6256,199,1476,
2011-11-14_12:01,7537.32,7537.69,7536.84,7536.84,5335,146,1370,
2011-11-14_12:02,7537.24,7538.95,7536.27,7536.27,5654,128,1369,
2011-11-14_12:03,7536.47,7536.47,7535.31,7535.56,5351,180,1414,
2011-11-14_12:04,7535.77,7535.77,7534.98,7535.27,7607,291,1849,
2011-11-14_12:05,7535.74,7535.74,7534.31,7534.31,6236,211,1627,
2011-11-14_12:06,7533.89,7534.93,7533.81,7533.81,5164,153,1354,
2011-11-14_12:07,7534.36,7535.12,7534.00,7534.00,5566,185,1356,
2011-11-14_12:08,7534.84,7534.84,7532.69,7532.69,5575,184,1396,
2011-11-14_12:09,7533.87,7533.87,7531.62,7532.10,5666,214,1437,
2011-11-14_12:10,7533.71,7533.71,7532.47,7532.54,4645,154,1305,
2011-11-14_12:11,7534.81,7534.81,7532.83,7533.26,6895,199,1490,
2011-11-14_12:12,7534.63,7536.35,7532.53,7532.53,5222,137,1444,
2011-11-14_12:13,7533.37,7534.72,7533.37,7533.54,4713,127,1439,
2011-11-14_12:14,7532.30,7533.98,7532.18,7533.98,5913,163,1488,
2011-11-14_12:15,7534.06,7534.06,7532.64,7533.71,6210,130,1327,
2011-11-14_12:16,7532.55,7532.55,7531.12,7531.12,5837,137,1547,
2011-11-14_12:17,7532.65,7533.30,7530.30,7530.31,5620,115,1396,
2011-11-14_12:18,7533.01,7533.01,7529.65,7529.65,5531,143,1492,
2011-11-14_12:19,7529.48,7531.95,7529.48,7531.23,5235,117,1344,
2011-11-14_12:20,7530.63,7531.50,7528.79,7531.50,5523,146,1483,
2011-11-14_12:21,7531.27,7531.83,7530.57,7531.83,7159,196,1731,
2011-11-14_12:22,7530.90,7530.90,7529.50,7529.50,4451,125,1284,
2011-11-14_12:23,7527.52,7530.71,7527.52,7528.52,6555,202,1696,
2011-11-14_12:24,7527.45,7527.45,7525.18,7526.37,7052,165,1654,
2011-11-14_12:25,7526.91,7527.06,7525.99,7526.38,7322,153,1585,
2011-11-14_12:26,7526.22,7528.84,7526.22,7528.81,6873,191,1976,
2011-11-14_12:27,7526.80,7526.80,7525.33,7525.94,6888,158,1602,
2011-11-14_12:28,7527.62,7529.11,7527.62,7528.26,6274,152,1526,
2011-11-14_12:29,7527.82,7527.93,7527.70,7527.77,6311,150,1525,
2011-11-14_12:30,7527.71,7530.69,7526.93,7530.69,5067,125,1408,
2011-11-14_12:31,7527.85,7529.29,7527.85,7527.91,5424,120,1410,
2011-11-14_12:32,7529.84,7529.84,7528.96,7528.98,4835,135,1509,
2011-11-14_12:33,7527.52,7527.86,7527.41,7527.41,5597,143,1569,
2011-11-14_12:34,7530.22,7530.22,7528.30,7529.73,8275,190,2039,
2011-11-14_12:35,7528.45,7528.45,7527.83,7528.35,5793,145,1585,
2011-11-14_12:36,7528.43,7528.43,7527.16,7527.54,6766,142,1791,
2011-11-14_12:37,7529.87,7530.37,7529.67,7530.12,6584,147,1824,
2011-11-14_12:38,7527.11,7528.57,7527.11,7528.01,5535,138,1423,
2011-11-14_12:39,7528.67,7529.66,7526.93,7529.66,6336,179,1727,
2011-11-14_12:40,7529.10,7529.10,7527.93,7527.98,6362,203,1837,
2011-11-14_12:41,7528.55,7532.46,7528.55,7532.46,7142,239,2054,
2011-11-14_12:42,7531.82,7534.57,7531.82,7534.57,6196,166,1719,
2011-11-14_12:43,7532.00,7535.68,7532.00,7535.46,7264,165,1802,
2011-11-14_12:44,7535.29,7535.29,7533.33,7533.46,7819,166,1707,
2011-11-14_12:45,7532.17,7533.85,7531.74,7531.74,6170,144,1661,
2011-11-14_12:46,7532.67,7534.26,7532.67,7534.26,8040,251,2122,
2011-11-14_12:47,7534.13,7534.13,7532.88,7532.88,8384,278,2238,
2011-11-14_12:48,7532.69,7534.93,7532.69,7534.85,8176,245,2009,
2011-11-14_12:49,7535.58,7535.58,7531.23,7531.98,7795,192,1834,
2011-11-14_12:50,7531.81,7534.07,7531.81,7533.98,7136,170,1581,
2011-11-14_12:51,7533.30,7533.72,7533.18,7533.18,8731,199,1931,
2011-11-14_12:52,7532.22,7533.21,7531.58,7532.37,7109,180,1850,
2011-11-14_12:53,7532.45,7532.45,7530.04,7530.63,8070,162,1642,
2011-11-14_12:54,7530.55,7531.32,7529.92,7529.92,8216,184,1758,
2011-11-14_12:55,7530.51,7531.51,7529.70,7529.91,6657,154,1747,
2011-11-14_12:56,7529.78,7532.53,7529.78,7532.42,7319,154,1764,
2011-11-14_12:57,7531.73,7531.73,7530.60,7531.05,6535,175,1855,
2011-11-14_12:58,7530.01,7530.53,7529.44,7529.44,6854,166,1789,
2011-11-14_12:59,7528.48,7530.98,7528.48,7529.54,6542,172,1779,
2011-11-14_13:00,7527.70,7527.93,7527.12,7527.12,10611,247,2301,
2011-11-14_13:01,7527.76,7527.76,7525.65,7525.65,13832,304,2899,
2011-11-14_13:02,7524.95,7524.95,7524.02,7524.63,10365,215,2366,
2011-11-14_13:03,7524.60,7524.63,7523.42,7524.63,9727,265,2517,
2011-11-14_13:04,7525.91,7525.91,7522.31,7523.83,12473,226,2615,
2011-11-14_13:05,7522.93,7523.19,7522.58,7522.58,9881,241,2322,
2011-11-14_13:06,7522.90,7523.16,7521.63,7522.74,7800,227,2137,
2011-11-14_13:07,7522.32,7523.41,7522.32,7522.69,8513,195,2040,
2011-11-14_13:08,7522.20,7522.91,7522.20,7522.71,7813,174,2030,
2011-11-14_13:09,7520.34,7522.92,7520.34,7522.92,8488,204,2074,
2011-11-14_13:10,7523.79,7523.79,7521.01,7521.82,9238,220,2336,
2011-11-14_13:11,7522.65,7523.14,7522.40,7522.40,8050,235,2115,
2011-11-14_13:12,7522.25,7523.27,7522.25,7523.04,8468,186,1986,
2011-11-14_13:13,7520.98,7520.98,7520.34,7520.71,9236,245,2385,
2011-11-14_13:14,7520.55,7521.14,7519.48,7521.14,9186,239,2452,
2011-11-14_13:15,7521.42,7521.74,7521.35,7521.35,9644,249,2352,
2011-11-14_13:16,7521.22,7521.22,7519.47,7520.37,11700,271,2726,
2011-11-14_13:17,7519.48,7520.86,7519.48,7520.51,10468,224,2529,
2011-11-14_13:18,7521.79,7521.86,7520.14,7520.14,12754,297,2738,
2011-11-14_13:19,7520.59,7520.59,7520.16,7520.16,12515,300,2968,
2011-11-14_13:20,7517.62,7521.48,7517.62,7521.30,12251,233,2752,
2011-11-14_13:21,7520.29,7523.17,7519.85,7523.05,12177,276,2912,
2011-11-14_13:22,7523.33,7523.33,7522.79,7522.79,14739,346,3285,
2011-11-14_13:23,7523.52,7524.70,7523.52,7524.41,15393,351,3671,
2011-11-14_13:24,7523.64,7526.34,7523.64,7525.68,18490,378,3891,
2011-11-14_13:25,7525.41,7525.51,7525.40,7525.46,20225,370,4245,
2011-11-14_13:26,7525.46,7525.46,7525.46,7525.46,0,0,0,
2011-11-14_13:27,7525.46,7525.46,7525.46,7525.46,0,0,0,
2011-11-14_13:28,7525.46,7525.46,7525.46,7525.46,0,0,0,
2011-11-14_13:29,7525.46,7525.46,7525.46,7525.46,0,0,0,
2011-11-14_13:30,7525.46,7525.65,7525.46,7525.65,99805,3127,26063,
2011-11-15_09:01,7515.50,7522.47,7514.56,7522.47,49906,2249,14756,
2011-11-15_09:02,7522.93,7528.78,7522.93,7524.87,20685,977,6550,
2011-11-15_09:03,7524.83,7524.83,7521.95,7523.46,20948,975,6286,
2011-11-15_09:04,7521.10,7521.10,7515.20,7515.20,22644,900,5672,
2011-11-15_09:05,7510.69,7511.14,7508.32,7511.14,22843,665,5189,
2011-11-15_09:06,7507.25,7510.43,7507.25,7510.35,23037,605,5265,
2011-11-15_09:07,7508.72,7513.76,7508.72,7513.73,22150,679,5415,
2011-11-15_09:08,7518.94,7520.73,7518.94,7520.63,24793,714,5932,
2011-11-15_09:09,7523.05,7524.62,7523.05,7524.62,23733,774,5334,
2011-11-15_09:10,7525.95,7527.86,7525.95,7527.05,20366,769,5215,
2011-11-15_09:11,7528.19,7528.19,7527.95,7527.95,20803,629,4738,
2011-11-15_09:12,7527.14,7528.71,7527.14,7528.71,19367,537,4203,
2011-11-15_09:13,7526.54,7526.54,7524.22,7524.28,16953,472,3851,
2011-11-15_09:14,7522.98,7522.98,7521.03,7521.09,17826,482,3888,
2011-11-15_09:15,7519.53,7519.53,7514.13,7514.13,16872,461,3756,
2011-11-15_09:16,7514.41,7514.92,7514.27,7514.27,18529,471,3812,
2011-11-15_09:17,7511.34,7512.29,7511.34,7511.79,16739,404,3630,
2011-11-15_09:18,7511.47,7511.47,7508.68,7508.68,17342,458,3781,
2011-11-15_09:19,7504.19,7504.54,7503.53,7504.54,16367,486,3961,
2011-11-15_09:20,7501.79,7501.79,7499.62,7499.62,16134,455,3884,
2011-11-15_09:21,7497.81,7498.46,7495.65,7495.68,16051,500,3852,
2011-11-15_09:22,7495.32,7495.32,7492.19,7493.07,16064,453,3627,
2011-11-15_09:23,7493.30,7493.30,7488.53,7488.53,14040,335,3523,
2011-11-15_09:24,7490.69,7491.08,7490.68,7490.82,14390,433,3536,
2011-11-15_09:25,7488.59,7492.73,7488.59,7492.47,15936,356,3300,
2011-11-15_09:26,7492.31,7494.94,7491.94,7492.14,14852,363,3115,
2011-11-15_09:27,7493.85,7495.07,7493.85,7494.30,14313,350,3484,
2011-11-15_09:28,7494.75,7496.78,7494.15,7494.15,13344,373,3143,
2011-11-15_09:29,7495.86,7497.22,7495.86,7495.92,15844,384,3367,
2011-11-15_09:30,7499.18,7502.02,7499.18,7501.87,14817,403,3724,
2011-11-15_09:31,7501.54,7503.54,7501.25,7503.54,15246,507,3806,
2011-11-15_09:32,7502.45,7505.58,7502.45,7505.58,16343,406,3283,
2011-11-15_09:33,7504.23,7507.54,7504.23,7507.54,15828,537,3785,
2011-11-15_09:34,7506.07,7506.07,7503.50,7503.50,16153,524,3311,
2011-11-15_09:35,7503.37,7503.70,7502.50,7502.50,17366,442,3346,
2011-11-15_09:36,7501.63,7502.64,7501.63,7502.12,13292,337,3031,
2011-11-15_09:37,7502.39,7502.45,7499.68,7499.68,13773,315,3136,
2011-11-15_09:38,7500.39,7500.39,7498.66,7499.67,11696,253,2696,
2011-11-15_09:39,7498.11,7498.11,7497.00,7497.82,11012,245,2470,
2011-11-15_09:40,7497.85,7497.85,7495.90,7495.90,13007,280,2579,
2011-11-15_09:41,7496.39,7496.45,7494.33,7494.33,11862,247,2270,
2011-11-15_09:42,7494.27,7494.27,7492.83,7493.18,10617,241,2354,
2011-11-15_09:43,7492.91,7495.41,7492.91,7494.83,10605,298,2490,
2011-11-15_09:44,7495.49,7496.00,7495.07,7496.00,9360,262,2328,
2011-11-15_09:45,7494.79,7495.67,7494.65,7495.50,13370,308,2802,
2011-11-15_09:46,7497.88,7497.88,7496.23,7496.83,11832,311,2824,
2011-11-15_09:47,7496.86,7496.94,7495.93,7496.94,12208,301,2861,
2011-11-15_09:48,7498.87,7498.87,7497.69,7498.34,9666,215,2354,
2011-11-15_09:49,7498.01,7498.77,7497.47,7498.77,9759,231,2236,
2011-11-15_09:50,7497.97,7502.55,7497.97,7501.93,9137,236,2127,
2011-11-15_09:51,7502.54,7504.78,7502.54,7502.69,8511,238,2365,
2011-11-15_09:52,7503.26,7503.68,7502.25,7502.31,9622,272,2224,
2011-11-15_09:53,7502.95,7505.13,7502.03,7505.13,7472,226,2086,
2011-11-15_09:54,7504.62,7505.01,7503.20,7503.98,8975,276,2202,
2011-11-15_09:55,7506.20,7507.02,7504.97,7506.77,8988,305,2325,
2011-11-15_09:56,7505.63,7505.63,7503.83,7504.60,7548,291,2262,
2011-11-15_09:57,7505.19,7505.25,7504.55,7505.25,8331,228,1937,
2011-11-15_09:58,7503.39,7504.92,7502.86,7502.86,7720,209,1838,
2011-11-15_09:59,7503.33,7503.64,7503.33,7503.57,9015,227,2146,
2011-11-15_10:00,7503.36,7503.36,7501.76,7502.24,7411,216,1905,
2011-11-15_10:01,7503.24,7503.24,7500.43,7502.14,8258,311,2243,
2011-11-15_10:02,7501.48,7501.88,7501.21,7501.31,6772,198,1786,
2011-11-15_10:03,7501.74,7501.74,7500.67,7500.67,6351,229,1796,
2011-11-15_10:04,7499.91,7503.06,7499.91,7502.12,6657,228,1897,
2011-11-15_10:05,7501.94,7501.94,7500.95,7500.95,7087,252,1995,
2011-11-15_10:06,7503.91,7505.46,7503.90,7505.46,9865,288,2217,
2011-11-15_10:07,7505.12,7510.71,7505.12,7510.71,11361,356,2659,
2011-11-15_10:08,7510.54,7511.92,7510.33,7511.92,13097,363,2958,
2011-11-15_10:09,7512.80,7514.00,7512.80,7513.33,12248,286,2735,
2011-11-15_10:10,7512.76,7513.60,7512.36,7513.60,11372,310,2810,
2011-11-15_10:11,7513.33,7514.80,7513.15,7513.15,9354,235,2370,
2011-11-15_10:12,7514.99,7514.99,7512.47,7512.47,7424,171,1796,
2011-11-15_10:13,7514.31,7515.58,7513.42,7515.15,8853,306,2134,
2011-11-15_10:14,7510.69,7511.78,7510.69,7511.13,9557,266,2018,
2011-11-15_10:15,7510.78,7510.78,7508.11,7508.11,7538,204,1869,
2011-11-15_10:16,7508.52,7508.52,7506.07,7506.48,7058,205,1827,
2011-11-15_10:17,7506.52,7506.52,7505.11,7505.11,6719,173,1647,
2011-11-15_10:18,7509.08,7510.49,7509.08,7510.49,5446,134,1588,
2011-11-15_10:19,7510.63,7510.63,7507.40,7507.69,7941,219,2089,
2011-11-15_10:20,7508.60,7509.86,7508.56,7508.63,6845,206,2270,
2011-11-15_10:21,7511.55,7511.55,7508.11,7508.11,6355,155,1775,
2011-11-15_10:22,7512.46,7512.46,7510.64,7511.60,5273,152,1753,
2011-11-15_10:23,7509.89,7511.37,7509.89,7511.31,5061,154,1446,
2011-11-15_10:24,7509.75,7509.77,7509.21,7509.72,5886,209,1562,
2011-11-15_10:25,7507.72,7508.47,7507.58,7508.31,7797,187,1700,
2011-11-15_10:26,7507.60,7508.54,7507.38,7508.54,6631,174,1555,
2011-11-15_10:27,7507.93,7507.93,7506.82,7506.82,5740,166,1554,
2011-11-15_10:28,7506.62,7506.99,7506.16,7506.41,5523,197,1504,
2011-11-15_10:29,7506.42,7506.42,7505.23,7505.23,7070,223,1896,
2011-11-15_10:30,7506.15,7507.62,7503.68,7503.68,6917,192,1804,
2011-11-15_10:31,7503.68,7505.25,7503.68,7505.25,6712,214,1670,
2011-11-15_10:32,7502.47,7502.47,7501.00,7501.00,6800,251,1741,
2011-11-15_10:33,7501.51,7501.65,7500.85,7501.15,7061,211,1660,
2011-11-15_10:34,7499.27,7499.80,7498.95,7498.95,6854,213,1651,
2011-11-15_10:35,7498.40,7500.28,7498.40,7499.52,6634,183,1819,
2011-11-15_10:36,7499.49,7499.94,7498.46,7498.46,6918,167,1533,
2011-11-15_10:37,7498.44,7499.32,7498.44,7499.32,5476,162,1569,
2011-11-15_10:38,7499.19,7499.19,7498.01,7498.02,5641,165,1567,
2011-11-15_10:39,7497.20,7497.20,7495.93,7495.93,6052,191,1662,
2011-11-15_10:40,7496.50,7496.50,7495.54,7495.66,5516,162,1412,
2011-11-15_10:41,7496.96,7497.51,7496.27,7496.27,5475,189,1611,
2011-11-15_10:42,7495.04,7495.04,7494.24,7494.24,5700,183,1665,
2011-11-15_10:43,7493.78,7496.22,7493.78,7496.22,9553,239,2199,
2011-11-15_10:44,7494.62,7495.85,7494.62,7494.81,8185,323,2575,
2011-11-15_10:45,7493.24,7493.24,7491.81,7491.93,9484,328,2916,
2011-11-15_10:46,7492.27,7494.24,7492.27,7493.27,8367,254,1977,
2011-11-15_10:47,7492.87,7493.83,7492.87,7493.78,8692,292,2506,
2011-11-15_10:48,7490.89,7493.63,7490.89,7493.35,7788,229,2161,
2011-11-15_10:49,7493.49,7494.65,7492.26,7492.26,7154,241,2070,
2011-11-15_10:50,7492.38,7493.86,7491.21,7491.21,7095,233,1865,
2011-11-15_10:51,7492.22,7495.95,7492.22,7495.95,8006,258,2540,
2011-11-15_10:52,7495.67,7498.04,7495.67,7497.73,7611,189,1736,
2011-11-15_10:53,7495.16,7496.84,7495.16,7496.84,6328,199,1825,
2011-11-15_10:54,7498.94,7499.25,7497.40,7498.20,5369,186,1606,
2011-11-15_10:55,7499.23,7500.40,7498.53,7500.40,4724,115,1381,
2011-11-15_10:56,7501.09,7501.09,7499.26,7499.74,4789,155,1378,
2011-11-15_10:57,7499.39,7499.39,7498.34,7498.34,5597,160,1484,
2011-11-15_10:58,7498.50,7502.75,7498.50,7502.75,4199,134,1398,
2011-11-15_10:59,7503.27,7503.27,7501.27,7502.58,5771,160,1411,
2011-11-15_11:00,7502.36,7504.04,7502.36,7503.35,5209,135,1463,
2011-11-15_11:01,7503.31,7504.48,7503.12,7503.12,5586,124,1415,
2011-11-15_11:02,7504.79,7505.86,7504.79,7505.74,5727,150,1556,
2011-11-15_11:03,7504.85,7504.85,7501.36,7501.57,4583,113,1190,
2011-11-15_11:04,7502.43,7503.84,7500.34,7500.34,5192,139,1366,
2011-11-15_11:05,7502.26,7502.26,7499.43,7500.81,4768,108,1212,
2011-11-15_11:06,7500.15,7500.45,7498.53,7499.16,6165,161,1451,
2011-11-15_11:07,7499.79,7499.79,7498.24,7499.60,5362,126,1602,
2011-11-15_11:08,7497.82,7498.42,7496.34,7496.45,5263,119,1183,
2011-11-15_11:09,7496.21,7496.21,7495.34,7495.34,5819,136,1427,
2011-11-15_11:10,7493.22,7495.06,7493.22,7493.83,5209,155,1402,
2011-11-15_11:11,7494.33,7496.35,7494.33,7496.35,6530,170,1499,
2011-11-15_11:12,7498.45,7498.45,7496.44,7496.44,4520,131,1488,
2011-11-15_11:13,7497.65,7498.97,7497.65,7498.58,4744,130,1437,
2011-11-15_11:14,7499.45,7499.45,7498.09,7499.37,5169,153,1604,
2011-11-15_11:15,7499.70,7500.08,7497.68,7497.68,4442,127,1216,
2011-11-15_11:16,7497.25,7499.61,7497.25,7499.59,5035,156,1370,
2011-11-15_11:17,7499.90,7501.62,7499.90,7501.62,4031,137,1263,
2011-11-15_11:18,7502.06,7502.06,7498.25,7498.25,4387,135,1280,
2011-11-15_11:19,7498.57,7500.71,7498.57,7500.30,4611,135,1223,
2011-11-15_11:20,7499.79,7500.81,7498.30,7500.28,3432,101,1046,
2011-11-15_11:21,7499.07,7499.37,7497.88,7498.19,3335,99,1163,
2011-11-15_11:22,7498.02,7498.02,7497.34,7497.43,4680,112,1167,
2011-11-15_11:23,7497.05,7498.93,7497.05,7498.56,3916,135,1136,
2011-11-15_11:24,7499.32,7499.32,7497.74,7498.04,4447,119,1149,
2011-11-15_11:25,7498.60,7500.15,7498.06,7498.06,3819,111,1182,
2011-11-15_11:26,7498.16,7501.17,7498.16,7501.17,5943,139,1547,
2011-11-15_11:27,7501.76,7501.76,7498.57,7499.86,4057,129,1192,
2011-11-15_11:28,7498.52,7499.73,7497.32,7497.32,6497,175,1597,
2011-11-15_11:29,7497.49,7498.44,7496.06,7496.06,4681,131,1258,
2011-11-15_11:30,7496.78,7496.78,7496.57,7496.71,7672,159,1607,
2011-11-15_11:31,7497.72,7499.58,7497.72,7498.14,7047,166,1714,
2011-11-15_11:32,7497.15,7499.49,7497.15,7499.49,6626,177,1629,
2011-11-15_11:33,7499.38,7499.38,7498.29,7499.25,5728,149,1306,
2011-11-15_11:34,7498.30,7498.30,7496.00,7496.15,3955,120,1187,
2011-11-15_11:35,7495.67,7498.53,7495.67,7498.53,5157,111,1207,
2011-11-15_11:36,7499.95,7499.95,7497.37,7498.99,4226,117,1331,
2011-11-15_11:37,7499.27,7500.23,7498.54,7498.54,5292,128,1312,
2011-11-15_11:38,7497.41,7500.48,7497.14,7500.48,3862,100,1076,
2011-11-15_11:39,7496.90,7500.90,7496.90,7500.35,3604,123,1247,
2011-11-15_11:40,7499.73,7500.65,7499.04,7499.04,4190,143,1209,
2011-11-15_11:41,7498.18,7499.88,7498.18,7499.65,4037,137,1399,
2011-11-15_11:42,7499.56,7500.76,7499.42,7499.42,3568,154,1365,
2011-11-15_11:43,7500.46,7500.46,7498.24,7499.02,5131,126,1450,
2011-11-15_11:44,7499.37,7501.07,7499.37,7500.73,5127,158,1489,
2011-11-15_11:45,7498.78,7501.38,7498.78,7499.95,5359,183,1899,
2011-11-15_11:46,7500.65,7500.65,7498.91,7498.91,4613,117,1251,
2011-11-15_11:47,7498.09,7499.59,7498.09,7498.23,3770,118,1099,
2011-11-15_11:48,7498.11,7499.08,7497.44,7499.08,4288,121,1106,
2011-11-15_11:49,7497.74,7497.89,7497.18,7497.89,4372,131,1277,
2011-11-15_11:50,7499.48,7500.39,7498.02,7500.02,6185,165,1533,
2011-11-15_11:51,7500.14,7500.14,7498.68,7498.88,5656,149,1370,
2011-11-15_11:52,7497.83,7500.08,7497.83,7498.49,6113,144,1365,
2011-11-15_11:53,7498.03,7499.33,7497.69,7499.33,5831,163,1507,
2011-11-15_11:54,7498.26,7498.26,7497.18,7497.18,4913,132,1156,
2011-11-15_11:55,7497.28,7498.59,7496.19,7496.19,3982,103,1105,
2011-11-15_11:56,7495.99,7497.19,7495.99,7496.43,4178,117,1203,
2011-11-15_11:57,7497.29,7497.37,7495.85,7497.37,3240,97,1085,
2011-11-15_11:58,7496.35,7496.35,7495.34,7495.34,3218,120,1040,
2011-11-15_11:59,7497.04,7497.04,7494.96,7495.28,4244,123,1290,
2011-11-15_12:00,7495.48,7495.48,7494.02,7494.08,5294,152,1354,
2011-11-15_12:01,7495.08,7495.08,7493.60,7493.60,7090,183,1672,
2011-11-15_12:02,7494.38,7494.38,7491.89,7492.89,6435,194,1720,
2011-11-15_12:03,7492.46,7493.13,7492.46,7492.88,5930,182,1625,
2011-11-15_12:04,7491.30,7491.46,7490.95,7490.95,7657,234,1850,
2011-11-15_12:05,7490.65,7490.65,7489.69,7489.69,5908,173,1541,
2011-11-15_12:06,7488.74,7489.83,7488.74,7489.82,6894,206,1779,
2011-11-15_12:07,7487.79,7488.15,7487.50,7488.15,9175,242,2052,
2011-11-15_12:08,7487.14,7487.14,7486.19,7486.19,7327,216,1853,
2011-11-15_12:09,7485.63,7485.63,7483.39,7483.39,8374,246,2283,
2011-11-15_12:10,7484.22,7484.80,7482.65,7482.67,10984,277,2606,
2011-11-15_12:11,7482.04,7483.21,7481.99,7481.99,10454,252,2447,
2011-11-15_12:12,7481.21,7483.25,7481.21,7482.10,8469,216,2008,
2011-11-15_12:13,7481.29,7484.28,7481.29,7484.28,7816,182,2072,
2011-11-15_12:14,7483.46,7483.46,7481.70,7481.70,6439,177,1750,
2011-11-15_12:15,7481.90,7483.06,7481.90,7483.06,7329,216,2121,
2011-11-15_12:16,7483.04,7483.99,7482.26,7483.99,5682,208,1747,
2011-11-15_12:17,7483.28,7483.28,7482.30,7482.99,5239,171,1509,
2011-11-15_12:18,7482.51,7483.73,7482.51,7483.73,5695,157,1512,
2011-11-15_12:19,7484.29,7484.29,7483.38,7484.02,6712,199,1770,
2011-11-15_12:20,7485.12,7485.58,7484.10,7485.58,4893,159,1535,
2011-11-15_12:21,7485.42,7488.14,7485.42,7488.14,6394,180,1642,
2011-11-15_12:22,7485.75,7487.07,7485.75,7486.32,8099,188,1801,
2011-11-15_12:23,7485.87,7486.98,7485.87,7486.98,6834,180,1663,
2011-11-15_12:24,7487.21,7488.02,7487.13,7487.75,5687,190,1580,
2011-11-15_12:25,7488.00,7488.84,7487.04,7488.84,5525,160,1521,
2011-11-15_12:26,7489.99,7489.99,7487.18,7487.18,5342,141,1533,
2011-11-15_12:27,7486.89,7488.76,7486.37,7486.86,4880,158,1615,
2011-11-15_12:28,7486.63,7487.48,7486.53,7486.66,4794,132,1412,
2011-11-15_12:29,7486.55,7486.97,7486.55,7486.97,4349,125,1514,
2011-11-15_12:30,7489.41,7489.45,7486.79,7488.09,4977,152,1536,
2011-11-15_12:31,7489.12,7489.12,7486.66,7486.66,6199,139,1534,
2011-11-15_12:32,7486.96,7487.60,7486.19,7486.95,5202,134,1401,
2011-11-15_12:33,7487.19,7488.32,7486.18,7486.93,5190,141,1459,
2011-11-15_12:34,7487.78,7487.99,7487.23,7487.23,6613,212,1794,
2011-11-15_12:35,7486.20,7488.70,7486.20,7488.70,5930,155,1424,
2011-11-15_12:36,7488.79,7488.79,7486.43,7486.47,5505,151,1521,
2011-11-15_12:37,7487.17,7487.17,7485.75,7485.93,6059,173,1613,
2011-11-15_12:38,7485.28,7485.39,7484.23,7484.23,6293,184,1690,
2011-11-15_12:39,7484.49,7485.21,7484.11,7484.11,6164,206,1891,
2011-11-15_12:40,7483.33,7483.58,7483.05,7483.12,7320,194,2041,
2011-11-15_12:41,7481.16,7481.16,7479.89,7479.98,8073,260,2346,
2011-11-15_12:42,7480.38,7480.38,7479.97,7479.97,9468,282,2433,
2011-11-15_12:43,7478.68,7480.77,7478.58,7479.44,9621,217,2308,
2011-11-15_12:44,7479.27,7480.24,7478.64,7480.24,11672,299,2592,
2011-11-15_12:45,7479.04,7481.27,7478.98,7478.98,9768,219,2269,
2011-11-15_12:46,7479.51,7481.56,7479.51,7479.78,8151,199,2065,
2011-11-15_12:47,7480.95,7480.95,7479.76,7479.76,7969,240,2144,
2011-11-15_12:48,7479.19,7481.07,7479.19,7479.21,8524,276,2431,
2011-11-15_12:49,7478.86,7478.86,7476.75,7476.89,7065,248,2186,
2011-11-15_12:50,7476.06,7477.36,7476.06,7476.58,8231,267,2321,
2011-11-15_12:51,7475.33,7477.18,7475.33,7477.18,8193,239,2104,
2011-11-15_12:52,7476.58,7477.65,7476.58,7477.65,8549,211,2177,
2011-11-15_12:53,7478.70,7480.61,7478.70,7480.36,8159,217,2117,
2011-11-15_12:54,7478.00,7478.80,7478.00,7478.38,7319,215,1991,
2011-11-15_12:55,7479.79,7479.79,7477.99,7478.47,7922,205,1910,
2011-11-15_12:56,7478.40,7480.28,7478.40,7479.09,7129,221,1951,
2011-11-15_12:57,7479.15,7481.31,7479.15,7481.30,6702,180,1903,
2011-11-15_12:58,7480.03,7483.33,7480.03,7482.82,6754,211,1764,
2011-11-15_12:59,7484.48,7485.16,7483.44,7483.44,8190,223,2013,
2011-11-15_13:00,7483.01,7487.14,7483.01,7487.14,8518,280,2285,
2011-11-15_13:01,7486.34,7488.43,7486.34,7487.69,9229,266,2334,
2011-11-15_13:02,7485.86,7489.45,7485.86,7489.45,9696,280,2239,
2011-11-15_13:03,7487.47,7489.69,7487.47,7489.69,7537,235,2079,
2011-11-15_13:04,7488.79,7489.76,7488.30,7489.76,6912,212,1914,
2011-11-15_13:05,7488.59,7489.68,7487.73,7487.73,8465,233,2112,
2011-11-15_13:06,7487.04,7487.33,7486.69,7486.69,7613,208,1924,
2011-11-15_13:07,7485.56,7487.80,7485.56,7486.88,8248,245,2183,
2011-11-15_13:08,7485.10,7486.20,7485.03,7485.03,7787,211,2091,
2011-11-15_13:09,7483.15,7484.93,7483.15,7484.45,8358,228,2174,
2011-11-15_13:10,7483.28,7483.98,7483.28,7483.98,10397,269,2478,
2011-11-15_13:11,7483.11,7483.84,7482.81,7483.32,8770,245,2398,
2011-11-15_13:12,7484.17,7484.49,7482.83,7482.91,9244,245,2285,
2011-11-15_13:13,7483.61,7485.23,7483.18,7484.00,8201,250,2438,
2011-11-15_13:14,7484.69,7484.69,7483.92,7484.23,7083,200,2186,
2011-11-15_13:15,7483.24,7486.02,7483.24,7485.76,9217,281,2398,
2011-11-15_13:16,7485.42,7485.42,7484.50,7485.30,11971,401,2801,
2011-11-15_13:17,7484.74,7486.08,7483.33,7484.72,10452,296,2687,
2011-11-15_13:18,7484.35,7485.72,7483.28,7483.98,10882,312,2895,
2011-11-15_13:19,7483.52,7484.91,7483.24,7484.91,11555,314,2826,
2011-11-15_13:20,7483.48,7486.64,7483.40,7483.40,10309,300,2896,
2011-11-15_13:21,7484.05,7484.29,7484.05,7484.27,12069,343,3257,
2011-11-15_13:22,7484.64,7486.35,7484.64,7484.97,12269,373,3464,
2011-11-15_13:23,7484.37,7485.54,7483.87,7485.54,14391,355,3451,
2011-11-15_13:24,7485.75,7487.09,7485.66,7486.53,18070,466,4135,
2011-11-15_13:25,7486.29,7487.27,7484.92,7485.90,19419,470,4238,
2011-11-15_13:26,7485.90,7485.90,7485.90,7485.90,0,0,0,
2011-11-15_13:27,7485.90,7485.90,7485.90,7485.90,0,0,0,
2011-11-15_13:28,7485.90,7485.90,7485.90,7485.90,0,0,0,
2011-11-15_13:29,7485.90,7485.90,7485.90,7485.90,0,0,0,
2011-11-15_13:30,7485.90,7491.06,7485.90,7491.06,111808,4239,27597,
2011-11-16_09:01,7520.95,7528.50,7520.95,7528.50,47424,2107,14873,
2011-11-16_09:02,7532.34,7534.16,7532.34,7532.38,22647,974,6727,
2011-11-16_09:03,7532.07,7532.07,7528.02,7528.02,21035,861,6198,
2011-11-16_09:04,7528.29,7528.29,7526.31,7526.31,26538,831,6032,
2011-11-16_09:05,7526.54,7527.07,7525.94,7527.07,23392,776,5508,
2011-11-16_09:06,7527.47,7529.91,7527.47,7529.91,26235,932,6026,
2011-11-16_09:07,7531.79,7535.42,7531.79,7535.42,33067,956,6435,
2011-11-16_09:08,7539.03,7540.37,7538.92,7539.03,28479,875,5969,
2011-11-16_09:09,7540.61,7541.68,7540.00,7540.00,25092,678,5414,
2011-11-16_09:10,7537.95,7538.66,7535.49,7536.46,23169,571,4952,
2011-11-16_09:11,7537.40,7538.48,7537.40,7537.64,18287,526,4407,
2011-11-16_09:12,7537.60,7539.34,7536.65,7536.65,17458,498,4405,
2011-11-16_09:13,7538.97,7538.97,7536.54,7536.54,18076,458,4636,
2011-11-16_09:14,7538.70,7538.70,7537.26,7537.26,18147,574,4506,
2011-11-16_09:15,7536.27,7536.27,7533.62,7533.62,18664,528,4496,
2011-11-16_09:16,7536.84,7536.87,7536.41,7536.87,19911,534,5047,
2011-11-16_09:17,7537.95,7537.95,7535.25,7535.25,23196,541,5604,
2011-11-16_09:18,7536.91,7537.28,7535.28,7537.28,21288,522,5503,
2011-11-16_09:19,7536.05,7536.05,7534.71,7534.71,20811,487,4775,
2011-11-16_09:20,7532.80,7533.30,7532.80,7533.29,19843,490,4742,
2011-11-16_09:21,7530.60,7534.50,7530.52,7534.50,21077,527,4416,
2011-11-16_09:22,7530.54,7532.22,7530.34,7530.34,16664,402,3688,
2011-11-16_09:23,7530.64,7530.64,7529.90,7530.22,16956,486,3918,
2011-11-16_09:24,7530.89,7530.89,7529.26,7529.26,16090,429,3409,
2011-11-16_09:25,7526.59,7526.75,7525.83,7525.83,12407,356,3185,
2011-11-16_09:26,7525.24,7525.95,7523.61,7523.61,13850,408,3343,
2011-11-16_09:27,7522.64,7522.64,7521.04,7522.07,16404,445,3745,
2011-11-16_09:28,7519.63,7521.00,7519.62,7519.62,16375,373,3348,
2011-11-16_09:29,7517.38,7517.72,7516.58,7517.52,15060,405,3596,
2011-11-16_09:30,7515.46,7515.46,7514.96,7515.41,14191,335,3178,
2011-11-16_09:31,7513.08,7513.60,7513.08,7513.60,12113,302,3002,
2011-11-16_09:32,7514.05,7514.05,7512.02,7512.02,13290,329,3053,
2011-11-16_09:33,7513.59,7513.59,7511.98,7512.65,14592,317,3101,
2011-11-16_09:34,7511.30,7511.30,7509.92,7509.92,12349,279,2831,
2011-11-16_09:35,7510.31,7510.31,7507.30,7507.30,16722,326,3412,
2011-11-16_09:36,7507.09,7507.09,7503.29,7503.29,19297,423,3691,
2011-11-16_09:37,7502.48,7502.48,7500.82,7502.17,17603,499,3838,
2011-11-16_09:38,7500.05,7501.86,7500.05,7501.86,15190,454,3548,
2011-11-16_09:39,7501.29,7507.42,7499.56,7507.42,16608,421,4061,
2011-11-16_09:40,7506.09,7507.50,7506.09,7507.34,15446,371,3585,
2011-11-16_09:41,7512.80,7512.80,7510.82,7512.72,17376,398,3475,
2011-11-16_09:42,7513.36,7513.43,7510.55,7513.43,14506,366,2866,
2011-11-16_09:43,7514.03,7514.03,7511.74,7511.82,9893,249,2260,
2011-11-16_09:44,7511.53,7511.69,7510.93,7511.05,7961,206,2028,
2011-11-16_09:45,7510.94,7512.85,7509.70,7509.70,8242,202,2045,
2011-11-16_09:46,7509.47,7509.81,7509.07,7509.67,9011,231,1924,
2011-11-16_09:47,7507.57,7507.70,7506.73,7506.91,8981,231,2010,
2011-11-16_09:48,7506.39,7507.67,7505.56,7507.67,10730,278,2541,
2011-11-16_09:49,7504.06,7505.40,7503.37,7504.90,10230,256,2304,
2011-11-16_09:50,7503.78,7503.78,7501.35,7501.35,11432,258,2261,
2011-11-16_09:51,7501.74,7502.34,7501.29,7501.29,13186,372,2953,
2011-11-16_09:52,7501.97,7501.97,7500.31,7500.31,12523,350,2848,
2011-11-16_09:53,7500.29,7500.69,7499.29,7500.45,12474,306,2421,
2011-11-16_09:54,7499.76,7499.76,7498.81,7499.21,11904,309,2643,
2011-11-16_09:55,7496.62,7499.09,7496.62,7499.09,10639,324,2662,
2011-11-16_09:56,7497.01,7497.01,7495.01,7495.01,10232,318,2500,
2011-11-16_09:57,7493.07,7493.67,7491.75,7493.67,11623,331,2673,
2011-11-16_09:58,7491.50,7491.50,7489.44,7489.53,14155,420,3257,
2011-11-16_09:59,7486.69,7488.59,7486.69,7488.42,15127,479,3779,
2011-11-16_10:00,7485.30,7486.19,7484.64,7485.84,14255,424,3298,
2011-11-16_10:01,7483.28,7483.98,7483.28,7483.84,13919,377,3440,
2011-11-16_10:02,7482.94,7482.94,7478.14,7478.14,12053,366,3205,
2011-11-16_10:03,7478.32,7478.32,7471.22,7477.07,14169,370,3619,
2011-11-16_10:04,7472.41,7474.67,7472.41,7473.17,12156,380,3313,
2011-11-16_10:05,7473.70,7475.46,7473.70,7475.46,11755,332,2941,
2011-11-16_10:06,7474.55,7477.07,7474.55,7475.60,10540,310,2720,
2011-11-16_10:07,7476.42,7477.58,7476.21,7477.58,9936,238,2519,
2011-11-16_10:08,7477.75,7477.75,7475.05,7475.13,9733,255,2481,
2011-11-16_10:09,7474.77,7476.32,7474.77,7476.20,7278,206,1983,
2011-11-16_10:10,7474.53,7477.54,7474.53,7477.45,8251,199,1992,
2011-11-16_10:11,7476.95,7477.10,7476.15,7477.10,7547,206,2055,
2011-11-16_10:12,7477.69,7477.69,7476.81,7477.02,7242,190,1896,
2011-11-16_10:13,7478.42,7478.42,7476.14,7476.14,8148,229,2156,
2011-11-16_10:14,7478.01,7479.07,7478.01,7478.59,8366,197,1983,
2011-11-16_10:15,7479.63,7481.31,7479.52,7480.95,6748,211,1789,
2011-11-16_10:16,7480.32,7480.32,7477.54,7477.54,6531,199,1854,
2011-11-16_10:17,7477.64,7478.19,7472.94,7472.94,9090,261,2493,
2011-11-16_10:18,7469.81,7469.81,7463.69,7463.69,18449,635,4630,
2011-11-16_10:19,7461.54,7461.69,7460.40,7461.30,16792,453,3735,
2011-11-16_10:20,7458.57,7459.84,7456.58,7456.58,14190,431,3674,
2011-11-16_10:21,7456.78,7456.78,7454.81,7454.81,16023,428,3813,
2011-11-16_10:22,7453.70,7454.00,7452.79,7452.79,15843,428,3899,
2011-11-16_10:23,7451.90,7452.81,7451.90,7452.81,13776,355,3311,
2011-11-16_10:24,7451.66,7454.81,7451.66,7454.81,12330,290,3011,
2011-11-16_10:25,7452.14,7454.62,7452.14,7454.62,11747,268,2765,
2011-11-16_10:26,7451.96,7453.47,7451.96,7453.47,10203,275,2400,
2011-11-16_10:27,7453.36,7456.43,7453.36,7456.36,10066,225,2334,
2011-11-16_10:28,7454.50,7456.59,7454.50,7455.34,10832,252,2931,
2011-11-16_10:29,7455.95,7456.16,7455.75,7456.16,8499,227,1924,
2011-11-16_10:30,7455.22,7457.38,7455.19,7455.19,8409,221,1915,
2011-11-16_10:31,7456.00,7456.39,7454.59,7456.39,8949,239,2069,
2011-11-16_10:32,7457.44,7457.44,7453.76,7455.73,8962,232,2092,
2011-11-16_10:33,7453.03,7453.03,7441.16,7441.16,18720,515,4317,
2011-11-16_10:34,7438.69,7438.69,7429.54,7429.54,22773,703,5742,
2011-11-16_10:35,7428.32,7428.32,7423.50,7423.50,22914,565,5125,
2011-11-16_10:36,7422.30,7422.30,7420.69,7421.06,19322,555,4549,
2011-11-16_10:37,7420.19,7420.19,7414.63,7414.63,22605,630,5659,
2011-11-16_10:38,7414.73,7415.35,7413.32,7413.32,18643,481,4595,
2011-11-16_10:39,7410.20,7410.20,7401.65,7401.65,26516,647,5968,
2011-11-16_10:40,7401.93,7401.93,7393.61,7393.61,29230,752,6380,
2011-11-16_10:41,7387.77,7387.77,7385.13,7385.13,21919,540,5672,
2011-11-16_10:42,7387.40,7393.92,7387.40,7393.92,24813,529,5035,
2011-11-16_10:43,7396.17,7400.46,7396.17,7400.46,21637,459,4495,
2011-11-16_10:44,7399.65,7405.26,7399.65,7405.26,17154,381,3865,
2011-11-16_10:45,7407.62,7409.22,7403.64,7409.22,12704,344,3570,
2011-11-16_10:46,7407.39,7408.75,7406.35,7408.75,12200,305,3349,
2011-11-16_10:47,7407.68,7409.99,7407.68,7409.65,9952,257,2507,
2011-11-16_10:48,7407.69,7411.33,7407.69,7411.33,10056,228,2637,
2011-11-16_10:49,7409.03,7410.23,7409.03,7409.45,9729,211,2441,
2011-11-16_10:50,7409.80,7410.41,7409.80,7410.41,7551,191,2078,
2011-11-16_10:51,7410.46,7412.25,7410.46,7412.11,7842,210,1987,
2011-11-16_10:52,7413.57,7413.57,7410.60,7410.83,8740,227,2443,
2011-11-16_10:53,7412.62,7412.62,7410.58,7410.97,7738,200,2296,
2011-11-16_10:54,7411.25,7415.23,7411.25,7415.23,7729,217,2321,
2011-11-16_10:55,7415.97,7416.35,7414.85,7416.35,8766,190,2069,
2011-11-16_10:56,7416.05,7417.65,7415.82,7417.65,8441,244,2270,
2011-11-16_10:57,7418.20,7418.20,7416.46,7416.46,8926,251,2564,
2011-11-16_10:58,7415.23,7415.23,7414.55,7415.10,8397,249,2588,
2011-11-16_10:59,7414.40,7414.40,7410.98,7410.98,8543,236,2435,
2011-11-16_11:00,7410.94,7410.94,7404.79,7407.10,12653,369,3819,
2011-11-16_11:01,7404.35,7404.35,7402.80,7403.65,11258,284,2966,
2011-11-16_11:02,7405.02,7405.94,7405.02,7405.94,8234,198,2132,
2011-11-16_11:03,7405.75,7407.02,7405.13,7405.13,7157,198,1864,
2011-11-16_11:04,7406.37,7408.47,7406.37,7406.71,7850,197,2327,
2011-11-16_11:05,7404.72,7404.72,7403.10,7403.10,6518,157,1918,
2011-11-16_11:06,7406.37,7408.69,7405.26,7405.26,7761,181,1983,
2011-11-16_11:07,7406.16,7406.73,7405.47,7406.33,7269,183,1972,
2011-11-16_11:08,7405.55,7407.98,7405.55,7407.67,8895,208,2030,
2011-11-16_11:09,7410.13,7410.81,7410.13,7410.49,8084,207,2104,
2011-11-16_11:10,7411.52,7416.77,7411.52,7416.77,9079,209,2043,
2011-11-16_11:11,7415.51,7418.39,7415.51,7418.39,7406,187,1936,
2011-11-16_11:12,7420.99,7420.99,7419.10,7419.55,7147,163,1821,
2011-11-16_11:13,7422.56,7425.04,7422.56,7424.69,7442,199,1844,
2011-11-16_11:14,7425.77,7425.77,7423.36,7423.36,8377,193,1906,
2011-11-16_11:15,7424.45,7424.45,7421.12,7421.68,6214,177,1884,
2011-11-16_11:16,7425.41,7425.41,7416.69,7416.69,9124,261,2995,
2011-11-16_11:17,7417.88,7417.88,7412.69,7412.69,8643,247,2478,
2011-11-16_11:18,7410.53,7412.42,7410.53,7411.38,8926,238,2074,
2011-11-16_11:19,7410.22,7411.71,7409.22,7409.57,6064,155,1727,
2011-11-16_11:20,7409.93,7411.75,7409.93,7411.02,5728,157,1799,
2011-11-16_11:21,7411.16,7411.83,7410.41,7411.83,4916,133,1475,
2011-11-16_11:22,7411.62,7412.30,7407.09,7407.09,7000,175,1935,
2011-11-16_11:23,7407.05,7408.69,7407.05,7408.69,5920,154,1722,
2011-11-16_11:24,7410.53,7411.48,7409.58,7411.48,5374,141,1492,
2011-11-16_11:25,7411.20,7412.80,7411.20,7412.26,5489,122,1379,
2011-11-16_11:26,7413.57,7415.61,7413.52,7415.34,6170,149,1581,
2011-11-16_11:27,7408.23,7413.32,7408.23,7412.75,5515,157,1640,
2011-11-16_11:28,7410.33,7410.33,7409.54,7409.54,6805,158,1885,
2011-11-16_11:29,7409.47,7411.41,7409.47,7411.23,5788,149,1612,
2011-11-16_11:30,7411.22,7411.22,7405.88,7405.88,6069,169,1984,
2011-11-16_11:31,7406.47,7408.37,7406.47,7408.37,7315,171,1821,
2011-11-16_11:32,7407.98,7410.29,7407.98,7410.29,6637,205,1847,
2011-11-16_11:33,7408.29,7409.41,7407.40,7407.40,5785,167,1612,
2011-11-16_11:34,7409.40,7409.40,7407.28,7407.28,5805,174,1688,
2011-11-16_11:35,7409.25,7409.25,7406.81,7406.81,6373,173,1704,
2011-11-16_11:36,7405.46,7405.62,7403.81,7403.81,7026,191,2018,
2011-11-16_11:37,7406.34,7406.34,7404.96,7405.52,6515,214,2083,
2011-11-16_11:38,7404.08,7404.08,7401.11,7401.67,8413,295,2441,
2011-11-16_11:39,7399.64,7400.53,7399.64,7399.88,7164,202,2101,
2011-11-16_11:40,7399.03,7400.74,7399.03,7400.74,8092,202,2152,
2011-11-16_11:41,7399.24,7400.44,7399.24,7400.44,8869,221,2231,
2011-11-16_11:42,7400.10,7402.02,7399.79,7401.83,8226,213,2002,
2011-11-16_11:43,7401.85,7402.35,7401.85,7402.35,8724,217,2115,
2011-11-16_11:44,7400.76,7402.73,7400.76,7400.97,7085,185,1905,
2011-11-16_11:45,7400.31,7401.10,7399.85,7401.10,7916,198,1904,
2011-11-16_11:46,7402.27,7402.27,7400.25,7400.87,4945,170,1605,
2011-11-16_11:47,7403.74,7403.74,7402.82,7402.82,6561,163,1745,
2011-11-16_11:48,7403.00,7404.30,7403.00,7403.99,5882,181,1592,
2011-11-16_11:49,7402.72,7406.61,7402.72,7406.61,5228,146,1401,
2011-11-16_11:50,7406.16,7406.70,7406.16,7406.44,5502,148,1493,
2011-11-16_11:51,7406.65,7407.40,7406.59,7406.59,7444,251,1865,
2011-11-16_11:52,7407.89,7407.89,7407.23,7407.23,7955,288,1992,
2011-11-16_11:53,7407.70,7409.34,7407.70,7409.34,6602,195,1755,
2011-11-16_11:54,7410.27,7410.56,7410.27,7410.47,7913,240,1878,
2011-11-16_11:55,7410.29,7412.86,7410.29,7412.86,7167,207,1952,
2011-11-16_11:56,7412.70,7413.81,7412.17,7412.17,6821,199,1876,
2011-11-16_11:57,7413.19,7415.50,7413.19,7415.50,5618,145,1583,
2011-11-16_11:58,7415.72,7416.05,7415.49,7415.74,6681,193,1646,
2011-11-16_11:59,7415.96,7418.23,7415.96,7418.11,6186,164,1618,
2011-11-16_12:00,7416.34,7418.48,7416.34,7417.85,4832,150,1416,
2011-11-16_12:01,7418.36,7419.41,7418.36,7419.16,4641,134,1415,
2011-11-16_12:02,7415.78,7422.83,7415.78,7420.09,7516,202,2061,
2011-11-16_12:03,7420.25,7423.48,7420.25,7423.48,5748,163,1660,
2011-11-16_12:04,7423.14,7424.15,7423.14,7424.15,5190,156,1685,
2011-11-16_12:05,7423.75,7423.75,7422.07,7422.07,5255,155,1660,
2011-11-16_12:06,7419.48,7420.64,7418.95,7418.95,4643,143,1654,
2011-11-16_12:07,7419.22,7419.22,7417.92,7417.92,4696,152,1526,
2011-11-16_12:08,7417.38,7420.03,7417.23,7417.23,4200,128,1384,
2011-11-16_12:09,7417.35,7417.35,7414.49,7414.53,5068,193,1684,
2011-11-16_12:10,7413.64,7415.14,7413.64,7414.81,4532,163,1512,
2011-11-16_12:11,7415.47,7415.47,7414.17,7414.30,5310,161,1553,
2011-11-16_12:12,7415.00,7415.00,7412.74,7412.84,6856,237,1950,
2011-11-16_12:13,7413.61,7414.48,7413.61,7414.10,5424,167,1553,
2011-11-16_12:14,7415.21,7416.17,7414.84,7416.17,6393,174,1612,
2011-11-16_12:15,7414.99,7417.95,7414.92,7417.59,4830,138,1377,
2011-11-16_12:16,7416.53,7418.59,7416.53,7417.18,6247,142,1383,
2011-11-16_12:17,7418.13,7418.23,7417.21,7417.31,4910,135,1453,
2011-11-16_12:18,7417.37,7417.94,7417.37,7417.86,5427,139,1516,
2011-11-16_12:19,7416.36,7417.73,7416.36,7417.73,4900,132,1346,
2011-11-16_12:20,7417.60,7419.69,7417.60,7419.10,5130,120,1314,
2011-11-16_12:21,7419.42,7419.62,7419.42,7419.62,5612,147,1520,
2011-11-16_12:22,7420.50,7420.55,7419.52,7420.55,6121,196,1797,
2011-11-16_12:23,7420.54,7422.25,7420.54,7422.25,6829,217,1865,
2011-11-16_12:24,7421.90,7424.25,7421.90,7424.25,7511,248,1994,
2011-11-16_12:25,7424.97,7426.14,7424.97,7425.68,6854,240,2016,
2011-11-16_12:26,7425.67,7427.17,7425.67,7426.85,6851,214,1981,
2011-11-16_12:27,7427.85,7428.51,7426.85,7427.19,7911,196,1989,
2011-11-16_12:28,7428.47,7429.25,7428.47,7428.49,6340,225,2095,
2011-11-16_12:29,7429.96,7430.58,7429.96,7430.58,7475,226,2057,
2011-11-16_12:30,7430.32,7432.04,7430.32,7431.90,7757,204,1985,
2011-11-16_12:31,7431.68,7432.21,7431.46,7431.62,8450,218,2173,
2011-11-16_12:32,7431.55,7433.34,7431.55,7433.32,8216,245,2277,
2011-11-16_12:33,7429.75,7429.75,7425.29,7425.29,10561,310,3221,
2011-11-16_12:34,7422.68,7423.19,7422.11,7422.80,10632,343,2849,
2011-11-16_12:35,7423.43,7423.44,7421.90,7421.90,7404,209,2210,
2011-11-16_12:36,7423.43,7423.43,7418.16,7418.29,7191,233,2200,
2011-11-16_12:37,7418.98,7418.98,7414.60,7414.89,8559,228,2280,
2011-11-16_12:38,7415.74,7419.35,7415.74,7419.35,7223,203,1954,
2011-11-16_12:39,7418.49,7420.77,7418.49,7420.77,5266,148,1629,
2011-11-16_12:40,7420.89,7420.90,7419.80,7419.80,5805,155,1650,
2011-11-16_12:41,7418.89,7420.59,7418.89,7420.01,5614,155,1606,
2011-11-16_12:42,7420.07,7421.86,7420.07,7420.65,4337,127,1409,
2011-11-16_12:43,7420.98,7422.55,7420.98,7422.55,6066,173,1996,
2011-11-16_12:44,7419.16,7419.73,7416.33,7419.47,5964,151,1863,
2011-11-16_12:45,7418.55,7419.58,7416.67,7419.58,7198,220,2048,
2011-11-16_12:46,7418.67,7418.67,7416.00,7416.07,6254,194,1964,
2011-11-16_12:47,7415.05,7418.22,7415.05,7418.22,8366,212,2045,
2011-11-16_12:48,7417.97,7419.22,7416.37,7418.43,8072,200,1980,
2011-11-16_12:49,7418.35,7418.73,7418.18,7418.73,7232,215,2067,
2011-11-16_12:50,7417.21,7420.10,7417.21,7420.10,7578,199,2239,
2011-11-16_12:51,7420.86,7421.18,7419.08,7420.95,6208,177,1904,
2011-11-16_12:52,7420.57,7420.79,7419.81,7419.81,5869,165,1816,
2011-11-16_12:53,7416.92,7417.95,7416.92,7417.71,8159,220,2337,
2011-11-16_12:54,7417.42,7417.72,7414.58,7417.00,9746,239,2667,
2011-11-16_12:55,7413.19,7414.01,7412.48,7413.92,9394,263,2831,
2011-11-16_12:56,7411.15,7411.33,7410.92,7410.92,9220,264,2714,
2011-11-16_12:57,7410.56,7410.56,7409.11,7409.11,8433,230,2403,
2011-11-16_12:58,7408.37,7411.78,7408.37,7411.78,9102,243,2531,
2011-11-16_12:59,7409.97,7410.93,7409.97,7410.79,10467,269,2658,
2011-11-16_13:00,7408.99,7409.95,7408.71,7409.95,9409,228,2440,
2011-11-16_13:01,7407.63,7407.89,7407.22,7407.87,9340,246,2731,
2011-11-16_13:02,7408.22,7408.98,7405.90,7405.90,12339,360,3485,
2011-11-16_13:03,7407.90,7407.96,7406.27,7406.27,10818,313,3137,
2011-11-16_13:04,7407.30,7408.42,7407.30,7407.68,10784,263,3030,
2011-11-16_13:05,7406.32,7408.33,7406.32,7408.33,9729,237,2947,
2011-11-16_13:06,7407.73,7407.73,7403.81,7404.78,11544,242,3205,
2011-11-16_13:07,7404.32,7404.35,7402.77,7403.89,11730,336,3323,
2011-11-16_13:08,7403.49,7403.67,7401.50,7401.50,14491,315,3587,
2011-11-16_13:09,7401.54,7402.60,7401.54,7402.43,14861,333,3571,
2011-11-16_13:10,7401.68,7401.82,7399.10,7399.10,14929,388,3982,
2011-11-16_13:11,7397.64,7397.64,7395.66,7395.66,19152,538,4993,
2011-11-16_13:12,7393.96,7394.80,7393.96,7394.42,22919,633,5600,
2011-11-16_13:13,7391.37,7391.71,7388.80,7391.15,20276,513,5156,
2011-11-16_13:14,7390.74,7391.53,7390.47,7391.53,19970,533,5017,
2011-11-16_13:15,7390.43,7391.78,7390.43,7390.81,16983,421,4473,
2011-11-16_13:16,7389.17,7392.10,7389.17,7392.02,15661,351,3968,
2011-11-16_13:17,7391.05,7392.38,7390.52,7392.06,13717,346,3862,
2011-11-16_13:18,7390.99,7393.47,7390.99,7392.96,16256,401,3937,
2011-11-16_13:19,7392.49,7394.85,7391.49,7391.50,14585,312,3580,
2011-11-16_13:20,7391.61,7395.19,7391.61,7393.85,16487,383,4169,
2011-11-16_13:21,7392.91,7394.88,7392.91,7394.49,16967,392,4453,
2011-11-16_13:22,7394.72,7394.93,7393.13,7394.00,17059,387,4316,
2011-11-16_13:23,7394.18,7394.91,7393.49,7393.77,20115,470,5327,
2011-11-16_13:24,7393.42,7393.62,7392.22,7392.22,22426,504,5020,
2011-11-16_13:25,7392.12,7394.50,7388.70,7389.87,26122,659,5867,
2011-11-16_13:26,7389.87,7389.87,7389.87,7389.87,0,0,0,
2011-11-16_13:27,7389.87,7389.87,7389.87,7389.87,0,0,0,
2011-11-16_13:28,7389.87,7389.87,7389.87,7389.87,0,0,0,
2011-11-16_13:29,7389.87,7389.87,7389.87,7389.87,0,0,0,
2011-11-16_13:30,7389.87,7389.87,7387.52,7387.52,144272,4933,35760,
2011-11-17_09:01,7333.57,7333.57,7322.58,7323.86,59748,2004,17297,
2011-11-17_09:02,7316.62,7316.62,7313.83,7313.83,25993,936,7456,
2011-11-17_09:03,7314.46,7314.46,7313.36,7314.38,29524,864,7032,
2011-11-17_09:04,7317.98,7319.84,7317.93,7319.84,27921,830,6738,
2011-11-17_09:05,7320.32,7320.89,7319.95,7320.47,28374,755,6136,
2011-11-17_09:06,7319.41,7319.66,7318.68,7319.23,29169,689,5840,
2011-11-17_09:07,7319.76,7319.76,7315.14,7315.14,26827,693,5434,
2011-11-17_09:08,7314.24,7314.24,7305.15,7305.15,32103,848,6926,
2011-11-17_09:09,7300.72,7300.72,7294.72,7294.72,33777,869,6951,
2011-11-17_09:10,7291.84,7291.84,7290.68,7291.06,30392,788,6398,
2011-11-17_09:11,7287.32,7287.32,7284.30,7285.15,30310,800,7223,
2011-11-17_09:12,7287.43,7290.03,7287.43,7290.03,27743,626,5509,
2011-11-17_09:13,7294.52,7305.11,7294.52,7305.11,26571,581,5429,
2011-11-17_09:14,7308.18,7310.79,7308.02,7310.79,22419,505,4970,
2011-11-17_09:15,7310.47,7314.25,7310.47,7314.25,22764,455,4763,
2011-11-17_09:16,7317.25,7317.25,7315.87,7316.31,22680,482,4822,
2011-11-17_09:17,7318.44,7321.13,7317.62,7321.13,18818,447,4332,
2011-11-17_09:18,7323.02,7327.91,7323.02,7327.91,22387,494,4676,
2011-11-17_09:19,7332.48,7333.18,7332.48,7333.18,20436,560,5058,
2011-11-17_09:20,7335.37,7335.37,7326.41,7328.41,18829,491,4755,
2011-11-17_09:21,7330.19,7333.31,7330.19,7333.31,16279,365,3811,
2011-11-17_09:22,7333.15,7335.90,7333.15,7335.87,16087,357,3655,
2011-11-17_09:23,7335.77,7336.58,7335.77,7336.30,15992,371,3666,
2011-11-17_09:24,7327.34,7330.90,7327.34,7330.90,16703,379,4039,
2011-11-17_09:25,7330.11,7330.11,7328.53,7328.53,14332,315,3399,
2011-11-17_09:26,7328.77,7328.77,7326.97,7326.97,13225,268,3168,
2011-11-17_09:27,7328.60,7337.51,7328.60,7337.51,20663,453,3833,
2011-11-17_09:28,7338.21,7347.11,7338.21,7347.11,20809,517,4397,
2011-11-17_09:29,7349.36,7357.66,7349.36,7357.66,22997,525,4783,
2011-11-17_09:30,7358.73,7363.30,7358.73,7363.01,23038,567,5129,
2011-11-17_09:31,7362.47,7366.63,7362.47,7366.63,19869,535,4699,
2011-11-17_09:32,7365.02,7365.86,7364.47,7364.70,17535,440,4188,
2011-11-17_09:33,7365.71,7365.71,7362.38,7362.38,15193,397,3515,
2011-11-17_09:34,7362.84,7362.84,7359.18,7359.18,12965,293,2967,
2011-11-17_09:35,7360.93,7360.93,7358.47,7358.47,13192,272,2924,
2011-11-17_09:36,7359.86,7361.43,7358.65,7358.65,12895,285,3009,
2011-11-17_09:37,7357.24,7357.49,7355.92,7355.92,13375,276,2922,
2011-11-17_09:38,7359.79,7359.79,7356.68,7357.94,9908,246,2492,
2011-11-17_09:39,7355.98,7357.08,7355.98,7356.52,8950,203,2228,
2011-11-17_09:40,7356.02,7359.14,7356.01,7359.14,8000,207,2194,
2011-11-17_09:41,7358.05,7360.57,7357.59,7360.57,8940,223,2125,
2011-11-17_09:42,7357.99,7362.23,7357.99,7362.20,10351,276,2312,
2011-11-17_09:43,7361.10,7361.10,7360.46,7361.07,12375,243,2357,
2011-11-17_09:44,7359.78,7362.63,7359.78,7362.45,11823,280,2617,
2011-11-17_09:45,7361.81,7362.13,7360.34,7361.65,10587,246,2354,
2011-11-17_09:46,7362.18,7362.18,7359.89,7360.25,7587,189,1989,
2011-11-17_09:47,7362.04,7362.04,7360.94,7361.00,8543,186,2047,
2011-11-17_09:48,7361.40,7361.93,7361.17,7361.84,8679,209,2177,
2011-11-17_09:49,7364.44,7364.44,7362.27,7363.20,8843,208,2070,
2011-11-17_09:50,7363.17,7364.14,7363.17,7363.83,7710,209,2208,
2011-11-17_09:51,7362.74,7365.03,7362.74,7363.74,7511,180,1975,
2011-11-17_09:52,7364.26,7364.26,7363.27,7363.27,8158,201,1964,
2011-11-17_09:53,7362.56,7365.95,7362.56,7365.95,8091,212,2012,
2011-11-17_09:54,7363.92,7364.89,7362.84,7364.89,8635,228,2334,
2011-11-17_09:55,7365.62,7365.62,7363.88,7364.28,10079,224,2416,
2011-11-17_09:56,7364.42,7364.42,7362.13,7362.59,8527,192,2000,
2011-11-17_09:57,7362.14,7362.14,7356.33,7356.33,13168,374,2992,
2011-11-17_09:58,7355.33,7355.62,7355.18,7355.28,14080,330,3063,
2011-11-17_09:59,7351.48,7353.37,7350.47,7350.47,9929,247,2686,
2011-11-17_10:00,7351.93,7351.93,7347.95,7349.71,10613,283,2878,
2011-11-17_10:01,7347.48,7347.48,7346.12,7346.12,11078,223,2739,
2011-11-17_10:02,7346.12,7346.42,7344.37,7344.37,10415,230,2464,
2011-11-17_10:03,7343.61,7343.61,7343.07,7343.11,9510,194,2215,
2011-11-17_10:04,7343.98,7343.98,7342.01,7343.59,8782,207,2326,
2011-11-17_10:05,7341.97,7343.72,7341.59,7341.61,8490,204,2176,
2011-11-17_10:06,7340.79,7343.26,7340.61,7343.26,7185,213,1995,
2011-11-17_10:07,7343.64,7343.88,7343.52,7343.88,7093,159,1807,
2011-11-17_10:08,7345.42,7345.42,7344.13,7344.26,7572,169,1880,
2011-11-17_10:09,7344.18,7344.18,7340.42,7340.42,9249,205,2078,
2011-11-17_10:10,7340.76,7340.76,7334.75,7339.43,10377,237,2653,
2011-11-17_10:11,7334.31,7335.70,7334.29,7335.25,9919,204,2304,
2011-11-17_10:12,7334.18,7335.84,7334.18,7334.81,8211,194,2146,
2011-11-17_10:13,7333.36,7334.28,7333.36,7334.27,8612,199,2137,
2011-11-17_10:14,7334.38,7337.17,7334.38,7337.17,6596,171,1802,
2011-11-17_10:15,7334.99,7337.23,7334.99,7336.05,7306,198,1877,
2011-11-17_10:16,7336.84,7339.79,7336.84,7338.78,8830,186,1946,
2011-11-17_10:17,7339.99,7341.61,7339.99,7341.61,8851,195,1959,
2011-11-17_10:18,7342.97,7344.01,7342.85,7344.01,9011,195,1899,
2011-11-17_10:19,7344.96,7346.05,7344.96,7345.97,9881,184,2026,
2011-11-17_10:20,7345.44,7349.33,7345.44,7346.68,7476,159,1913,
2011-11-17_10:21,7349.97,7350.10,7347.71,7347.71,8298,163,1630,
2011-11-17_10:22,7350.19,7351.73,7350.19,7351.73,8531,202,2013,
2011-11-17_10:23,7351.16,7352.93,7351.16,7352.92,6954,149,1829,
2011-11-17_10:24,7352.94,7354.34,7352.94,7354.34,6436,165,1809,
2011-11-17_10:25,7355.17,7355.22,7354.60,7354.87,8936,271,2410,
2011-11-17_10:26,7355.14,7358.82,7355.14,7358.82,7056,224,2135,
2011-11-17_10:27,7356.55,7359.48,7356.55,7359.48,8249,232,1994,
2011-11-17_10:28,7358.91,7360.10,7358.35,7360.10,8097,199,1935,
2011-11-17_10:29,7361.53,7361.53,7360.82,7360.82,7236,184,1757,
2011-11-17_10:30,7362.59,7362.79,7362.44,7362.79,6489,165,1702,
2011-11-17_10:31,7360.58,7363.33,7360.58,7363.33,7315,153,1683,
2011-11-17_10:32,7364.09,7364.09,7361.62,7361.79,7423,181,1803,
2011-11-17_10:33,7364.10,7364.10,7363.11,7363.15,7135,174,1719,
2011-11-17_10:34,7364.35,7369.84,7364.35,7369.84,9686,208,1866,
2011-11-17_10:35,7366.40,7368.40,7366.40,7368.40,8665,222,2144,
2011-11-17_10:36,7370.62,7373.90,7370.62,7373.90,10298,292,2413,
2011-11-17_10:37,7373.99,7378.20,7373.99,7378.20,16252,549,3811,
2011-11-17_10:38,7379.51,7381.97,7379.51,7381.97,16462,511,4189,
2011-11-17_10:39,7383.14,7387.72,7383.14,7387.70,15226,481,3645,
2011-11-17_10:40,7386.83,7391.81,7386.83,7391.81,12990,352,3269,
2011-11-17_10:41,7389.20,7390.49,7389.20,7390.49,15075,383,3411,
2011-11-17_10:42,7391.39,7392.02,7391.36,7392.02,14705,309,2940,
2011-11-17_10:43,7391.93,7392.82,7391.48,7392.82,10523,255,2590,
2011-11-17_10:44,7390.83,7390.83,7387.92,7387.92,11515,305,2538,
2011-11-17_10:45,7382.83,7382.83,7381.84,7381.84,12137,339,2997,
2011-11-17_10:46,7381.69,7381.69,7379.43,7379.43,9272,250,2299,
2011-11-17_10:47,7379.02,7379.02,7375.35,7375.35,8865,246,2464,
2011-11-17_10:48,7373.51,7373.98,7373.51,7373.51,8140,182,2080,
2011-11-17_10:49,7374.14,7375.54,7373.52,7375.34,4976,154,1570,
2011-11-17_10:50,7373.38,7374.66,7372.54,7374.66,6986,137,1499,
2011-11-17_10:51,7373.32,7375.95,7373.32,7375.45,5628,142,1314,
2011-11-17_10:52,7374.00,7374.16,7372.35,7373.92,4439,124,1337,
2011-11-17_10:53,7373.38,7373.38,7372.88,7373.09,4057,117,1243,
2011-11-17_10:54,7372.04,7372.08,7366.58,7366.58,5797,161,1646,
2011-11-17_10:55,7368.95,7369.32,7368.95,7368.97,5421,144,1333,
2011-11-17_10:56,7368.06,7370.11,7368.06,7370.11,5650,153,1382,
2011-11-17_10:57,7368.50,7369.36,7368.50,7369.36,4665,140,1333,
2011-11-17_10:58,7368.21,7368.22,7367.74,7368.22,5636,148,1754,
2011-11-17_10:59,7370.58,7370.58,7367.83,7368.68,6681,148,1685,
2011-11-17_11:00,7370.59,7371.66,7370.59,7370.77,7820,149,1558,
2011-11-17_11:01,7370.92,7371.56,7370.32,7370.44,6107,128,1455,
2011-11-17_11:02,7371.00,7373.64,7370.38,7373.64,4832,141,1424,
2011-11-17_11:03,7372.58,7374.19,7372.58,7374.19,5022,114,1239,
2011-11-17_11:04,7372.82,7372.82,7372.06,7372.53,5466,143,1456,
2011-11-17_11:05,7374.45,7374.45,7372.12,7372.12,5106,126,1281,
2011-11-17_11:06,7371.93,7373.74,7371.93,7373.70,5361,146,1510,
2011-11-17_11:07,7374.15,7377.09,7374.15,7377.09,5175,145,1294,
2011-11-17_11:08,7373.84,7376.39,7373.84,7376.30,5661,137,1344,
2011-11-17_11:09,7376.88,7377.91,7376.55,7377.91,4953,117,1305,
2011-11-17_11:10,7375.72,7377.51,7375.72,7375.99,4504,118,1269,
2011-11-17_11:11,7375.88,7376.24,7374.70,7375.05,4400,119,1355,
2011-11-17_11:12,7374.95,7376.18,7374.42,7374.42,4394,121,1426,
2011-11-17_11:13,7374.18,7374.18,7366.27,7366.27,14566,427,3580,
2011-11-17_11:14,7361.64,7361.64,7356.28,7356.28,14308,371,3776,
2011-11-17_11:15,7356.47,7356.47,7353.93,7354.39,9643,258,2442,
2011-11-17_11:16,7354.25,7354.25,7352.56,7353.60,9895,236,2466,
2011-11-17_11:17,7353.05,7354.55,7351.65,7351.65,8335,190,2180,
2011-11-17_11:18,7352.30,7352.97,7350.04,7350.04,10130,223,2416,
2011-11-17_11:19,7351.01,7351.01,7349.51,7350.62,6608,167,2088,
2011-11-17_11:20,7350.13,7351.53,7350.12,7351.53,7442,157,2056,
2011-11-17_11:21,7353.43,7353.43,7351.78,7352.13,6805,140,1645,
2011-11-17_11:22,7353.43,7354.18,7353.43,7354.18,5488,116,1451,
2011-11-17_11:23,7354.41,7354.69,7354.41,7354.69,5422,119,1310,
2011-11-17_11:24,7355.49,7355.91,7354.65,7355.91,7295,157,1637,
2011-11-17_11:25,7355.72,7357.41,7355.22,7357.08,5062,102,1378,
2011-11-17_11:26,7356.43,7357.17,7355.51,7355.51,4122,104,1182,
2011-11-17_11:27,7357.81,7357.81,7357.31,7357.61,4064,110,1177,
2011-11-17_11:28,7357.62,7359.61,7357.62,7357.91,4391,112,1433,
2011-11-17_11:29,7358.48,7358.89,7358.48,7358.89,4999,130,1344,
2011-11-17_11:30,7357.76,7359.13,7357.76,7358.28,4429,119,1610,
2011-11-17_11:31,7355.91,7358.40,7355.91,7358.40,6009,130,1424,
2011-11-17_11:32,7359.11,7361.94,7359.11,7359.43,5767,158,1577,
2011-11-17_11:33,7360.91,7360.91,7360.07,7360.20,4962,142,1424,
2011-11-17_11:34,7360.52,7361.69,7360.52,7361.68,5097,155,1359,
2011-11-17_11:35,7360.87,7361.61,7360.87,7361.43,4533,137,1490,
2011-11-17_11:36,7361.05,7361.63,7360.42,7361.63,5313,171,1416,
2011-11-17_11:37,7360.64,7360.83,7359.64,7360.73,4874,160,1415,
2011-11-17_11:38,7362.22,7362.22,7360.98,7360.98,7918,348,1997,
2011-11-17_11:39,7360.91,7363.20,7360.91,7362.98,5035,185,1607,
2011-11-17_11:40,7362.55,7362.57,7362.31,7362.48,5164,138,1386,
2011-11-17_11:41,7363.97,7366.62,7363.97,7366.62,6076,198,1665,
2011-11-17_11:42,7365.25,7366.10,7365.25,7366.10,5206,139,1479,
2011-11-17_11:43,7365.41,7366.71,7365.41,7366.71,7076,251,1562,
2011-11-17_11:44,7366.45,7366.59,7366.26,7366.59,6794,230,1762,
2011-11-17_11:45,7365.97,7367.12,7365.97,7367.07,6249,146,1513,
2011-11-17_11:46,7366.72,7368.59,7366.72,7368.59,4712,165,1477,
2011-11-17_11:47,7369.20,7369.53,7369.00,7369.00,6593,187,1604,
2011-11-17_11:48,7368.78,7369.17,7368.78,7369.07,5444,214,1659,
2011-11-17_11:49,7370.59,7370.97,7370.04,7370.35,5843,177,1639,
2011-11-17_11:50,7372.58,7372.58,7370.95,7372.02,5514,139,1582,
2011-11-17_11:51,7371.39,7372.48,7370.50,7372.40,5863,160,1620,
2011-11-17_11:52,7371.17,7373.62,7371.17,7373.62,5617,121,1363,
2011-11-17_11:53,7373.12,7373.12,7371.52,7371.52,5009,112,1198,
2011-11-17_11:54,7371.29,7371.29,7370.74,7370.74,5970,223,1532,
2011-11-17_11:55,7368.99,7371.31,7368.99,7371.31,4527,139,1352,
2011-11-17_11:56,7369.15,7370.54,7368.57,7370.44,5034,126,1366,
2011-11-17_11:57,7368.68,7370.34,7368.68,7370.26,4439,147,1246,
2011-11-17_11:58,7367.44,7368.71,7367.44,7368.33,3528,111,1165,
2011-11-17_11:59,7368.73,7369.35,7368.73,7369.35,5236,159,1408,
2011-11-17_12:00,7367.29,7369.90,7367.29,7369.90,4487,110,1326,
2011-11-17_12:01,7370.11,7371.54,7370.11,7371.52,5601,137,1298,
2011-11-17_12:02,7368.13,7369.55,7368.13,7369.55,4109,109,1204,
2011-11-17_12:03,7367.98,7369.45,7366.89,7367.08,3402,103,1130,
2011-11-17_12:04,7368.55,7369.80,7367.74,7367.80,5099,148,1327,
2011-11-17_12:05,7367.91,7368.35,7367.91,7368.35,5935,143,1411,
2011-11-17_12:06,7368.38,7368.81,7368.09,7368.81,5558,133,1348,
2011-11-17_12:07,7369.38,7369.49,7368.97,7369.49,5897,165,1472,
2011-11-17_12:08,7368.63,7369.32,7368.63,7369.32,4074,132,1272,
2011-11-17_12:09,7369.63,7370.29,7369.63,7370.17,5063,147,1363,
2011-11-17_12:10,7370.20,7370.78,7370.20,7370.78,3874,108,1090,
2011-11-17_12:11,7370.24,7370.51,7369.18,7370.16,4396,126,1299,
2011-11-17_12:12,7369.25,7369.54,7368.07,7368.07,4782,134,1429,
2011-11-17_12:13,7368.01,7368.60,7367.33,7368.24,5695,132,1434,
2011-11-17_12:14,7366.98,7368.41,7366.98,7368.34,6946,184,1718,
2011-11-17_12:15,7367.97,7370.10,7367.97,7370.10,8051,247,2030,
2011-11-17_12:16,7370.40,7370.40,7369.05,7369.46,5766,148,1674,
2011-11-17_12:17,7369.61,7369.74,7369.32,7369.32,7249,183,1815,
2011-11-17_12:18,7369.70,7370.98,7368.71,7370.40,4906,126,1438,
2011-11-17_12:19,7370.64,7373.30,7369.63,7373.30,6362,174,1591,
2011-11-17_12:20,7372.41,7373.85,7372.41,7373.50,6398,177,1668,
2011-11-17_12:21,7373.58,7373.58,7371.77,7372.89,6731,147,2089,
2011-11-17_12:22,7374.45,7374.45,7372.32,7373.57,6931,188,1855,
2011-11-17_12:23,7375.04,7375.04,7372.71,7372.73,6046,196,1758,
2011-11-17_12:24,7372.80,7374.46,7372.80,7374.46,7416,204,1834,
2011-11-17_12:25,7373.53,7376.11,7373.53,7375.70,7207,181,1780,
2011-11-17_12:26,7376.16,7376.16,7372.55,7372.55,5053,131,1765,
2011-11-17_12:27,7372.79,7375.86,7372.79,7372.81,6221,140,1609,
2011-11-17_12:28,7372.48,7373.37,7372.48,7373.37,6360,154,1577,
2011-11-17_12:29,7374.21,7377.77,7374.21,7377.49,6293,165,1777,
2011-11-17_12:30,7377.15,7377.15,7374.28,7375.76,7182,155,1805,
2011-11-17_12:31,7375.50,7375.50,7374.02,7374.52,5627,146,1545,
2011-11-17_12:32,7373.82,7374.60,7373.61,7374.35,7159,168,1860,
2011-11-17_12:33,7375.05,7375.30,7374.44,7374.44,5232,111,1528,
2011-11-17_12:34,7375.92,7375.92,7373.66,7374.38,6773,193,1805,
2011-11-17_12:35,7374.23,7374.23,7369.01,7369.01,11325,313,2698,
2011-11-17_12:36,7367.46,7367.46,7364.99,7365.97,10755,292,2572,
2011-11-17_12:37,7366.43,7366.43,7365.12,7365.12,6728,173,1841,
2011-11-17_12:38,7365.16,7366.73,7364.58,7366.73,6199,173,1811,
2011-11-17_12:39,7367.34,7367.34,7365.61,7365.61,6688,175,1832,
2011-11-17_12:40,7365.38,7365.38,7363.24,7365.26,6211,161,1783,
2011-11-17_12:41,7365.27,7365.27,7362.99,7362.99,7362,156,1704,
2011-11-17_12:42,7363.07,7363.90,7362.96,7362.96,5460,151,1709,
2011-11-17_12:43,7363.57,7365.33,7363.57,7364.95,7320,178,1932,
2011-11-17_12:44,7363.93,7364.85,7363.93,7364.85,7731,190,1806,
2011-11-17_12:45,7367.01,7367.01,7362.57,7365.07,6683,139,1792,
2011-11-17_12:46,7364.65,7365.09,7364.13,7364.85,6599,132,1664,
2011-11-17_12:47,7365.08,7365.36,7364.79,7364.79,7165,215,1843,
2011-11-17_12:48,7366.16,7367.27,7366.16,7366.47,7853,151,1872,
2011-11-17_12:49,7367.52,7368.16,7367.46,7367.75,8907,207,2004,
2011-11-17_12:50,7367.54,7367.54,7367.09,7367.36,7563,162,1894,
2011-11-17_12:51,7366.87,7370.49,7366.87,7369.91,6759,154,1691,
2011-11-17_12:52,7370.07,7370.07,7369.14,7369.14,6398,148,1695,
2011-11-17_12:53,7370.07,7371.06,7369.39,7371.06,7200,204,2133,
2011-11-17_12:54,7371.20,7371.54,7370.14,7370.14,9653,238,2199,
2011-11-17_12:55,7370.51,7373.36,7370.51,7373.36,7157,193,1969,
2011-11-17_12:56,7373.59,7375.58,7373.59,7374.41,7639,195,2034,
2011-11-17_12:57,7374.75,7375.33,7374.75,7374.87,7712,161,1925,
2011-11-17_12:58,7372.77,7377.18,7372.77,7374.99,6705,174,2067,
2011-11-17_12:59,7375.59,7377.84,7375.59,7377.84,9378,195,2519,
2011-11-17_13:00,7377.97,7377.97,7375.54,7376.18,8026,168,1902,
2011-11-17_13:01,7376.93,7378.09,7376.93,7377.58,8749,266,2227,
2011-11-17_13:02,7378.37,7378.94,7376.68,7378.94,8024,191,2051,
2011-11-17_13:03,7378.39,7378.39,7377.04,7377.49,7013,182,2064,
2011-11-17_13:04,7378.62,7378.62,7377.55,7378.17,6940,211,2195,
2011-11-17_13:05,7377.86,7378.72,7377.70,7377.70,7862,201,2077,
2011-11-17_13:06,7377.68,7381.53,7377.68,7381.53,10146,308,2647,
2011-11-17_13:07,7382.01,7382.01,7380.07,7381.38,14525,349,3035,
2011-11-17_13:08,7381.70,7383.77,7379.94,7383.77,11189,274,2644,
2011-11-17_13:09,7384.33,7384.33,7383.04,7384.08,11191,287,2777,
2011-11-17_13:10,7384.50,7386.12,7384.50,7385.79,9981,285,2648,
2011-11-17_13:11,7385.21,7387.09,7385.21,7386.27,9617,209,2428,
2011-11-17_13:12,7386.17,7387.39,7386.17,7387.39,8795,248,2610,
2011-11-17_13:13,7385.73,7386.11,7385.58,7386.08,10311,240,2550,
2011-11-17_13:14,7386.30,7387.61,7386.30,7387.58,12157,252,2966,
2011-11-17_13:15,7388.63,7388.63,7386.78,7388.26,12364,309,3099,
2011-11-17_13:16,7389.33,7390.28,7389.33,7389.63,11629,281,3007,
2011-11-17_13:17,7389.03,7389.62,7388.79,7388.79,12264,261,2883,
2011-11-17_13:18,7388.69,7389.67,7388.47,7388.47,10610,298,3160,
2011-11-17_13:19,7388.40,7389.55,7388.11,7388.11,12585,338,3256,
2011-11-17_13:20,7389.21,7389.90,7389.21,7389.59,12851,342,3176,
2011-11-17_13:21,7388.90,7389.58,7388.67,7389.58,14106,387,4101,
2011-11-17_13:22,7388.75,7389.14,7388.03,7389.14,14674,368,3630,
2011-11-17_13:23,7389.73,7390.42,7389.34,7390.12,15810,343,3760,
2011-11-17_13:24,7388.95,7388.95,7387.62,7387.78,16262,433,4369,
2011-11-17_13:25,7388.76,7392.76,7388.76,7392.76,19127,547,4593,
2011-11-17_13:26,7392.76,7392.76,7392.76,7392.76,0,0,0,
2011-11-17_13:27,7392.76,7392.76,7392.76,7392.76,0,0,0,
2011-11-17_13:28,7392.76,7392.76,7392.76,7392.76,0,0,0,
2011-11-17_13:29,7392.76,7392.76,7392.76,7392.76,0,0,0,
2011-11-17_13:30,7392.76,7392.76,7387.81,7387.81,129517,4718,32122,
2011-11-18_09:01,7296.09,7296.09,7288.36,7288.36,59482,2283,17992,
2011-11-18_09:02,7296.73,7300.05,7296.73,7300.05,23054,833,6427,
2011-11-18_09:03,7303.76,7308.61,7303.76,7308.61,24620,795,6494,
2011-11-18_09:04,7310.44,7314.99,7310.44,7314.99,26461,897,6210,
2011-11-18_09:05,7317.05,7317.05,7309.47,7309.47,29260,767,6184,
2011-11-18_09:06,7305.92,7305.92,7302.45,7302.70,30786,848,6743,
2011-11-18_09:07,7301.70,7302.07,7300.54,7300.54,30060,805,6127,
2011-11-18_09:08,7300.70,7300.70,7300.00,7300.34,20752,617,5146,
2011-11-18_09:09,7299.56,7301.36,7298.23,7298.23,23594,609,4982,
2011-11-18_09:10,7298.20,7298.20,7295.71,7295.71,20373,514,4467,
2011-11-18_09:11,7296.39,7296.39,7295.99,7295.99,21151,481,4520,
2011-11-18_09:12,7295.07,7295.49,7294.75,7295.40,20084,468,4401,
2011-11-18_09:13,7295.24,7299.80,7294.01,7299.80,23359,553,4639,
2011-11-18_09:14,7296.46,7300.24,7296.46,7300.24,21722,457,4376,
2011-11-18_09:15,7299.64,7301.53,7299.05,7301.53,16447,388,3733,
2011-11-18_09:16,7302.27,7304.98,7302.27,7304.98,19138,396,3695,
2011-11-18_09:17,7306.04,7307.29,7306.04,7307.29,19576,379,3721,
2011-11-18_09:18,7310.26,7318.39,7310.26,7318.39,25946,554,4743,
2011-11-18_09:19,7319.58,7324.60,7319.58,7324.60,30874,674,5961,
2011-11-18_09:20,7327.67,7327.67,7326.38,7326.38,26440,582,5709,
2011-11-18_09:21,7322.84,7322.84,7316.64,7316.64,24772,662,5667,
2011-11-18_09:22,7314.54,7314.54,7311.44,7313.54,18402,497,4107,
2011-11-18_09:23,7311.54,7313.38,7311.54,7312.68,16236,334,3264,
2011-11-18_09:24,7313.99,7313.99,7311.87,7313.45,13535,298,3071,
2011-11-18_09:25,7311.12,7312.54,7311.12,7312.39,14069,288,3338,
2011-11-18_09:26,7314.06,7314.06,7311.89,7311.89,13583,255,2592,
2011-11-18_09:27,7312.31,7313.88,7312.31,7312.57,9523,235,2244,
2011-11-18_09:28,7313.42,7313.42,7312.98,7312.98,9493,244,2365,
2011-11-18_09:29,7314.22,7315.41,7314.22,7315.41,10739,223,2181,
2011-11-18_09:30,7313.82,7314.50,7313.82,7314.03,9987,248,2505,
2011-11-18_09:31,7313.52,7313.54,7312.78,7312.78,12509,238,2705,
2011-11-18_09:32,7312.05,7312.05,7309.15,7309.15,15241,373,3569,
2011-11-18_09:33,7307.79,7307.79,7302.68,7302.68,21479,647,4839,
2011-11-18_09:34,7295.86,7295.86,7289.20,7289.20,30170,793,6733,
2011-11-18_09:35,7287.28,7289.28,7286.14,7286.14,23528,511,5126,
2011-11-18_09:36,7286.17,7286.17,7285.16,7285.16,20717,540,5227,
2011-11-18_09:37,7285.37,7285.37,7272.96,7272.96,31872,835,7300,
2011-11-18_09:38,7272.71,7272.71,7270.28,7270.28,25163,614,5672,
2011-11-18_09:39,7268.88,7271.11,7267.62,7267.62,23237,637,5525,
2011-11-18_09:40,7269.49,7273.32,7269.49,7272.22,18561,455,4295,
2011-11-18_09:41,7276.33,7277.39,7276.20,7276.20,15599,381,3958,
2011-11-18_09:42,7278.06,7280.32,7274.06,7280.32,15983,342,3399,
2011-11-18_09:43,7280.08,7280.08,7276.25,7276.25,11511,302,3074,
2011-11-18_09:44,7279.49,7279.49,7276.31,7276.31,10078,276,2650,
2011-11-18_09:45,7277.49,7277.49,7276.69,7277.13,11377,285,2750,
2011-11-18_09:46,7276.34,7278.49,7276.34,7278.49,10353,241,2576,
2011-11-18_09:47,7274.97,7274.97,7272.93,7272.93,11482,299,3294,
2011-11-18_09:48,7270.10,7270.10,7265.26,7265.26,18497,554,4835,
2011-11-18_09:49,7261.93,7263.97,7260.59,7263.97,16638,443,3947,
2011-11-18_09:50,7263.64,7263.64,7260.70,7260.70,15463,400,3493,
2011-11-18_09:51,7267.36,7267.36,7264.83,7265.34,15054,358,3245,
2011-11-18_09:52,7265.70,7267.54,7265.58,7265.78,12485,265,2699,
2011-11-18_09:53,7269.62,7269.62,7268.45,7268.94,13223,285,2862,
2011-11-18_09:54,7269.81,7276.04,7268.77,7276.04,13120,268,2702,
2011-11-18_09:55,7275.79,7277.36,7275.17,7277.36,14818,343,2920,
2011-11-18_09:56,7278.06,7279.82,7278.06,7279.51,13865,306,3079,
2011-11-18_09:57,7279.44,7279.98,7279.44,7279.82,9681,222,2581,
2011-11-18_09:58,7279.59,7279.59,7278.06,7278.18,12299,298,2930,
2011-11-18_09:59,7277.67,7279.66,7277.44,7279.66,11941,268,2526,
2011-11-18_10:00,7277.70,7279.10,7277.70,7279.10,8743,218,2249,
2011-11-18_10:01,7276.10,7278.12,7276.10,7277.58,10623,207,2441,
2011-11-18_10:02,7275.55,7277.66,7274.18,7274.18,9037,212,2229,
2011-11-18_10:03,7273.98,7276.59,7272.59,7276.59,9127,247,2323,
2011-11-18_10:04,7274.63,7274.63,7272.85,7272.85,8736,244,2328,
2011-11-18_10:05,7273.98,7273.98,7271.17,7271.17,9386,258,2476,
2011-11-18_10:06,7273.39,7273.39,7270.67,7270.67,9128,253,2353,
2011-11-18_10:07,7269.92,7269.92,7266.50,7266.50,7602,198,2044,
2011-11-18_10:08,7267.54,7271.82,7267.50,7271.82,7873,207,2081,
2011-11-18_10:09,7269.16,7272.30,7269.16,7270.44,8878,233,2166,
2011-11-18_10:10,7269.70,7275.83,7269.70,7275.66,10132,287,2490,
2011-11-18_10:11,7276.67,7278.33,7276.67,7278.33,10524,220,2200,
2011-11-18_10:12,7276.83,7278.85,7276.83,7278.85,8170,218,2330,
2011-11-18_10:13,7277.65,7280.16,7277.17,7279.47,7149,173,1876,
2011-11-18_10:14,7277.60,7281.24,7277.60,7281.16,8724,207,1964,
2011-11-18_10:15,7278.57,7281.44,7278.57,7281.44,10081,225,2272,
2011-11-18_10:16,7282.17,7282.65,7282.17,7282.45,7889,183,2114,
2011-11-18_10:17,7282.65,7284.05,7282.65,7283.66,7508,175,2029,
2011-11-18_10:18,7281.02,7283.88,7281.02,7283.88,8057,203,2198,
2011-11-18_10:19,7283.26,7285.36,7283.26,7285.36,8726,232,2297,
2011-11-18_10:20,7286.59,7286.67,7285.56,7286.67,11374,261,2479,
2011-11-18_10:21,7293.18,7305.61,7293.18,7305.61,32498,939,5625,
2011-11-18_10:22,7309.72,7312.76,7309.72,7312.76,21493,581,4525,
2011-11-18_10:23,7311.72,7316.97,7311.72,7315.74,19739,507,3937,
2011-11-18_10:24,7314.45,7314.45,7312.18,7312.18,15793,410,3445,
2011-11-18_10:25,7312.59,7313.36,7310.73,7310.73,11631,252,2604,
2011-11-18_10:26,7311.35,7311.35,7307.88,7308.36,8215,205,2154,
2011-11-18_10:27,7307.89,7307.89,7306.17,7306.17,7706,173,1829,
2011-11-18_10:28,7304.35,7306.39,7303.73,7303.73,7421,181,1832,
2011-11-18_10:29,7300.78,7303.34,7300.78,7301.64,7591,196,1840,
2011-11-18_10:30,7302.89,7304.19,7302.23,7302.23,6908,154,1655,
2011-11-18_10:31,7301.93,7301.93,7300.76,7300.76,8493,142,1587,
2011-11-18_10:32,7300.60,7300.83,7300.34,7300.34,7535,185,1729,
2011-11-18_10:33,7298.52,7300.25,7298.52,7300.16,7449,176,1724,
2011-11-18_10:34,7298.42,7298.42,7296.74,7296.74,5460,158,1485,
2011-11-18_10:35,7299.72,7301.09,7299.72,7299.85,5859,189,1576,
2011-11-18_10:36,7299.05,7303.11,7299.05,7303.11,6972,199,1707,
2011-11-18_10:37,7302.62,7302.62,7300.92,7300.92,7075,229,1648,
2011-11-18_10:38,7299.91,7304.05,7299.91,7303.02,8776,221,2047,
2011-11-18_10:39,7304.38,7305.15,7303.34,7305.15,6326,172,1617,
2011-11-18_10:40,7305.21,7305.21,7304.59,7304.59,6373,170,1702,
2011-11-18_10:41,7304.92,7305.57,7304.69,7305.26,6189,185,1751,
2011-11-18_10:42,7304.63,7305.86,7304.35,7305.86,7531,176,1892,
2011-11-18_10:43,7304.11,7306.05,7304.11,7304.93,6732,153,1678,
2011-11-18_10:44,7305.23,7305.23,7302.87,7302.87,6460,165,1702,
2011-11-18_10:45,7301.32,7304.47,7301.32,7302.61,7125,152,1708,
2011-11-18_10:46,7303.97,7304.15,7302.45,7303.41,7005,194,1903,
2011-11-18_10:47,7301.75,7302.35,7300.76,7300.76,6750,168,1804,
2011-11-18_10:48,7300.59,7300.59,7299.37,7299.37,6583,153,1689,
2011-11-18_10:49,7300.08,7300.08,7298.18,7298.46,7098,179,1854,
2011-11-18_10:50,7298.64,7300.39,7298.64,7298.70,6493,157,1766,
2011-11-18_10:51,7297.99,7298.60,7297.58,7298.60,6117,199,1668,
2011-11-18_10:52,7297.39,7297.39,7294.63,7294.63,7261,183,1782,
2011-11-18_10:53,7294.99,7294.99,7292.01,7292.01,8005,228,2197,
2011-11-18_10:54,7293.45,7293.45,7291.66,7292.12,8131,214,1933,
2011-11-18_10:55,7291.06,7291.06,7289.33,7289.33,6852,185,1877,
2011-11-18_10:56,7288.79,7289.44,7288.79,7289.10,6783,184,1857,
2011-11-18_10:57,7288.44,7289.51,7286.60,7286.60,10731,228,2173,
2011-11-18_10:58,7285.88,7288.47,7285.88,7286.50,6035,151,1621,
2011-11-18_10:59,7287.75,7287.75,7285.29,7287.54,4576,133,1507,
2011-11-18_11:00,7287.16,7290.05,7287.16,7290.05,6534,153,1664,
2011-11-18_11:01,7289.84,7290.40,7289.70,7289.70,8622,159,1817,
2011-11-18_11:02,7289.91,7290.41,7288.75,7288.75,5480,140,1562,
2011-11-18_11:03,7287.67,7289.57,7286.98,7286.98,7746,182,1995,
2011-11-18_11:04,7285.82,7285.82,7283.91,7285.72,8433,223,2377,
2011-11-18_11:05,7285.95,7285.95,7284.54,7284.54,7680,173,1954,
2011-11-18_11:06,7285.68,7285.68,7283.70,7283.70,9301,271,2355,
2011-11-18_11:07,7284.37,7285.20,7284.37,7285.20,7232,167,1768,
2011-11-18_11:08,7282.83,7287.27,7282.83,7287.27,7076,156,1696,
2011-11-18_11:09,7288.70,7288.70,7285.74,7286.60,6321,144,1631,
2011-11-18_11:10,7286.21,7287.12,7286.18,7286.18,5936,159,1668,
2011-11-18_11:11,7285.23,7286.23,7285.23,7286.23,4269,102,1306,
2011-11-18_11:12,7286.04,7286.04,7285.60,7285.60,5165,128,1366,
2011-11-18_11:13,7283.10,7284.60,7283.10,7283.67,6653,179,1736,
2011-11-18_11:14,7283.04,7283.25,7280.88,7281.43,4974,141,1422,
2011-11-18_11:15,7281.94,7283.97,7280.51,7281.65,5732,161,1603,
2011-11-18_11:16,7281.53,7281.53,7277.87,7280.96,6263,245,1753,
2011-11-18_11:17,7279.03,7279.47,7277.08,7277.08,5307,180,1651,
2011-11-18_11:18,7275.99,7278.14,7275.99,7277.54,7156,207,1831,
2011-11-18_11:19,7276.98,7277.61,7276.32,7276.97,6430,161,1648,
2011-11-18_11:20,7276.45,7277.92,7276.45,7277.01,6443,147,1668,
2011-11-18_11:21,7277.47,7279.11,7276.68,7279.11,4919,127,1486,
2011-11-18_11:22,7279.51,7280.61,7277.43,7278.80,6104,164,1637,
2011-11-18_11:23,7278.78,7280.24,7278.25,7279.34,6359,155,1557,
2011-11-18_11:24,7279.23,7280.18,7278.57,7278.99,5294,164,1326,
2011-11-18_11:25,7278.32,7279.27,7278.32,7278.60,5867,157,1482,
2011-11-18_11:26,7279.78,7279.78,7279.16,7279.31,7063,161,1733,
2011-11-18_11:27,7281.23,7283.88,7281.23,7282.49,5814,148,1343,
2011-11-18_11:28,7281.78,7283.09,7280.53,7280.53,8429,156,1694,
2011-11-18_11:29,7280.49,7280.49,7279.34,7279.42,5197,124,1374,
2011-11-18_11:30,7280.08,7280.80,7279.79,7280.16,5907,151,1477,
2011-11-18_11:31,7278.97,7281.70,7278.97,7281.63,7546,155,1407,
2011-11-18_11:32,7279.41,7281.51,7279.41,7279.98,6414,139,1583,
2011-11-18_11:33,7280.25,7280.25,7279.42,7279.42,4450,110,1299,
2011-11-18_11:34,7279.52,7281.07,7279.45,7281.07,5163,127,1318,
2011-11-18_11:35,7279.02,7281.51,7279.02,7281.45,5408,130,1449,
2011-11-18_11:36,7281.37,7281.40,7280.96,7281.04,4682,134,1389,
2011-11-18_11:37,7280.82,7281.11,7278.71,7278.71,4675,137,1310,
2011-11-18_11:38,7279.30,7279.30,7277.85,7279.12,7595,166,1493,
2011-11-18_11:39,7278.97,7279.65,7277.18,7277.21,6605,149,1454,
2011-11-18_11:40,7278.53,7278.65,7278.10,7278.10,6298,156,1592,
2011-11-18_11:41,7278.07,7278.94,7277.63,7277.71,5286,160,1649,
2011-11-18_11:42,7277.03,7278.39,7275.57,7275.57,9685,245,2010,
2011-11-18_11:43,7275.78,7276.60,7275.18,7276.60,7810,200,2008,
2011-11-18_11:44,7274.73,7276.07,7274.30,7274.30,6489,164,1753,
2011-11-18_11:45,7273.80,7275.87,7273.80,7274.29,7010,181,1829,
2011-11-18_11:46,7273.66,7274.27,7272.55,7272.55,8948,212,1966,
2011-11-18_11:47,7273.24,7274.13,7273.24,7273.72,7606,210,1922,
2011-11-18_11:48,7271.93,7273.77,7271.93,7272.48,7207,201,1941,
2011-11-18_11:49,7272.49,7274.07,7272.49,7274.07,7585,241,1981,
2011-11-18_11:50,7275.02,7276.08,7274.10,7274.10,8478,273,2108,
2011-11-18_11:51,7274.12,7276.06,7274.12,7274.60,6849,205,1798,
2011-11-18_11:52,7274.98,7275.90,7274.98,7275.78,5915,160,1671,
2011-11-18_11:53,7274.86,7275.91,7274.86,7275.91,6872,163,1733,
2011-11-18_11:54,7275.06,7276.20,7275.06,7276.06,7586,184,1834,
2011-11-18_11:55,7276.06,7276.06,7274.81,7275.40,5143,132,1425,
2011-11-18_11:56,7274.44,7275.29,7274.44,7275.29,5201,161,1455,
2011-11-18_11:57,7274.44,7275.97,7273.57,7273.57,5811,146,1492,
2011-11-18_11:58,7273.38,7275.67,7273.38,7275.57,4303,104,1342,
2011-11-18_11:59,7274.46,7274.56,7274.15,7274.40,5685,168,1802,
2011-11-18_12:00,7274.30,7274.55,7273.79,7274.36,5497,154,1609,
2011-11-18_12:01,7273.46,7273.46,7271.20,7271.20,4885,158,1559,
2011-11-18_12:02,7271.66,7272.82,7271.33,7271.54,5646,156,1682,
2011-11-18_12:03,7273.14,7273.14,7269.72,7269.72,7441,165,1765,
2011-11-18_12:04,7269.77,7270.41,7269.71,7269.71,10027,204,2166,
2011-11-18_12:05,7268.59,7268.59,7264.02,7264.41,12091,344,3079,
2011-11-18_12:06,7265.52,7265.52,7263.57,7263.57,9913,266,2685,
2011-11-18_12:07,7263.48,7263.48,7260.60,7261.20,10696,306,2627,
2011-11-18_12:08,7260.36,7260.36,7255.11,7255.11,21091,521,4528,
2011-11-18_12:09,7253.50,7253.50,7251.77,7251.77,18727,479,4362,
2011-11-18_12:10,7251.38,7251.38,7249.75,7250.30,13645,337,3529,
2011-11-18_12:11,7250.56,7252.32,7250.21,7252.32,12276,277,3019,
2011-11-18_12:12,7251.19,7253.89,7251.19,7253.89,12451,282,3079,
2011-11-18_12:13,7253.38,7253.69,7253.23,7253.66,10319,196,2208,
2011-11-18_12:14,7253.30,7254.44,7253.30,7254.44,7273,164,1942,
2011-11-18_12:15,7254.76,7256.42,7254.76,7255.62,7651,202,1910,
2011-11-18_12:16,7257.10,7258.11,7256.77,7256.77,6681,166,1851,
2011-11-18_12:17,7256.34,7257.61,7254.73,7254.73,6913,165,1880,
2011-11-18_12:18,7256.10,7258.39,7256.10,7256.60,7283,157,1837,
2011-11-18_12:19,7256.79,7258.75,7256.79,7258.75,6952,169,1935,
2011-11-18_12:20,7258.61,7260.51,7258.61,7259.15,5783,144,1630,
2011-11-18_12:21,7259.43,7259.86,7259.12,7259.49,8491,205,2148,
2011-11-18_12:22,7261.50,7261.50,7260.22,7260.40,7532,153,1871,
2011-11-18_12:23,7260.34,7261.46,7260.16,7260.16,6038,164,1780,
2011-11-18_12:24,7258.10,7264.04,7258.10,7264.04,6717,167,1880,
2011-11-18_12:25,7264.19,7264.75,7263.17,7263.17,6892,177,1908,
2011-11-18_12:26,7263.53,7265.82,7263.53,7265.82,6517,132,1551,
2011-11-18_12:27,7266.06,7266.74,7266.06,7266.74,6436,169,1722,
2011-11-18_12:28,7265.91,7266.21,7264.90,7265.36,7663,259,2030,
2011-11-18_12:29,7265.65,7265.65,7263.85,7263.85,6382,187,1749,
2011-11-18_12:30,7264.27,7264.75,7264.27,7264.65,5790,169,1761,
2011-11-18_12:31,7265.18,7265.18,7261.68,7262.95,6981,189,2098,
2011-11-18_12:32,7266.39,7266.39,7261.36,7265.59,7579,170,1899,
2011-11-18_12:33,7266.57,7266.57,7263.32,7263.32,8099,183,1752,
2011-11-18_12:34,7263.34,7264.23,7262.55,7262.55,5967,146,1854,
2011-11-18_12:35,7264.68,7265.38,7263.07,7263.76,6014,151,1802,
2011-11-18_12:36,7263.64,7263.64,7262.20,7262.20,6426,165,1809,
2011-11-18_12:37,7260.84,7260.84,7255.01,7255.01,15478,439,3868,
2011-11-18_12:38,7255.67,7255.67,7254.98,7255.22,11100,298,2792,
2011-11-18_12:39,7254.48,7254.48,7251.89,7251.89,11000,225,2726,
2011-11-18_12:40,7252.27,7253.81,7252.27,7253.41,9827,271,2204,
2011-11-18_12:41,7252.81,7255.91,7251.55,7255.91,10451,239,2525,
2011-11-18_12:42,7252.49,7259.02,7252.49,7259.02,10365,253,2458,
2011-11-18_12:43,7255.83,7258.26,7255.83,7258.18,8097,194,2152,
2011-11-18_12:44,7257.94,7259.18,7257.94,7259.18,6893,173,1922,
2011-11-18_12:45,7259.27,7259.27,7258.22,7258.43,6810,183,1840,
2011-11-18_12:46,7258.13,7259.29,7258.13,7259.29,7419,149,1848,
2011-11-18_12:47,7258.53,7258.53,7257.10,7257.47,6679,193,2014,
2011-11-18_12:48,7254.58,7256.00,7253.61,7253.61,8113,267,2154,
2011-11-18_12:49,7254.42,7255.39,7253.14,7253.14,10086,256,2416,
2011-11-18_12:50,7253.60,7253.60,7251.13,7251.13,11949,228,2707,
2011-11-18_12:51,7251.40,7251.64,7250.66,7250.66,13668,252,2750,
2011-11-18_12:52,7251.16,7251.16,7248.88,7248.88,13783,245,2943,
2011-11-18_12:53,7249.05,7249.64,7247.90,7248.37,12181,278,2974,
2011-11-18_12:54,7247.63,7248.80,7247.63,7248.51,12658,302,2847,
2011-11-18_12:55,7245.46,7246.25,7244.41,7244.41,11154,248,2813,
2011-11-18_12:56,7245.66,7245.94,7244.09,7244.23,12787,305,3020,
2011-11-18_12:57,7246.63,7246.63,7242.33,7242.33,13865,311,3148,
2011-11-18_12:58,7243.79,7244.07,7240.53,7240.53,13825,382,3381,
2011-11-18_12:59,7240.63,7243.38,7240.63,7242.18,12240,313,3272,
2011-11-18_13:00,7242.91,7242.91,7240.75,7240.75,10616,279,2686,
2011-11-18_13:01,7238.80,7242.32,7238.78,7239.56,15239,458,4064,
2011-11-18_13:02,7240.49,7240.49,7237.17,7237.34,11957,306,3066,
2011-11-18_13:03,7237.61,7243.16,7237.61,7242.84,15563,359,3418,
2011-11-18_13:04,7240.91,7242.51,7240.55,7242.51,13540,313,3040,
2011-11-18_13:05,7243.89,7244.10,7243.41,7244.10,9922,233,2617,
2011-11-18_13:06,7244.11,7244.75,7244.03,7244.29,8912,225,2515,
2011-11-18_13:07,7244.42,7246.99,7244.42,7245.81,8730,209,2388,
2011-11-18_13:08,7245.54,7247.18,7245.02,7247.18,11455,266,2757,
2011-11-18_13:09,7247.12,7248.43,7247.12,7248.43,9906,230,2479,
2011-11-18_13:10,7246.39,7247.71,7245.78,7247.71,11133,270,2774,
2011-11-18_13:11,7248.43,7248.43,7246.80,7247.00,10953,275,2724,
2011-11-18_13:12,7248.18,7249.51,7247.57,7247.69,11551,236,2331,
2011-11-18_13:13,7248.31,7250.54,7248.31,7250.03,11227,285,2956,
2011-11-18_13:14,7249.14,7251.83,7249.14,7250.73,11831,400,3207,
2011-11-18_13:15,7250.71,7250.99,7249.33,7250.99,13707,357,3528,
2011-11-18_13:16,7250.35,7250.44,7248.70,7250.44,12558,348,3280,
2011-11-18_13:17,7250.66,7250.66,7248.10,7249.70,11499,347,3249,
2011-11-18_13:18,7247.72,7248.68,7246.76,7246.76,13065,403,3664,
2011-11-18_13:19,7246.06,7246.06,7243.62,7243.79,15540,482,3908,
2011-11-18_13:20,7245.55,7245.55,7242.12,7242.12,19047,494,4776,
2011-11-18_13:21,7241.68,7243.75,7241.65,7243.75,19540,526,4550,
2011-11-18_13:22,7243.79,7243.79,7239.93,7240.07,19860,520,5319,
2011-11-18_13:23,7241.21,7241.21,7236.47,7236.47,22608,588,5813,
2011-11-18_13:24,7238.67,7240.00,7236.43,7240.00,22861,660,5764,
2011-11-18_13:25,7238.89,7243.90,7238.89,7243.90,26443,651,5824,
2011-11-18_13:26,7243.90,7243.90,7243.90,7243.90,0,0,0,
2011-11-18_13:27,7243.90,7243.90,7243.90,7243.90,0,0,0,
2011-11-18_13:28,7243.90,7243.90,7243.90,7243.90,0,0,0,
2011-11-18_13:29,7243.90,7243.90,7243.90,7243.90,0,0,0,
2011-11-18_13:30,7243.90,7243.90,7233.78,7233.78,142949,4941,35064,
2011-11-21_09:01,7166.26,7166.26,7161.70,7161.70,60735,2080,18737,
2011-11-21_09:02,7173.41,7177.58,7173.41,7176.53,22535,729,6216,
2011-11-21_09:03,7179.59,7181.16,7179.59,7181.04,24880,678,6014,
2011-11-21_09:04,7178.82,7181.14,7178.73,7181.14,23938,614,5712,
2011-11-21_09:05,7180.62,7180.89,7178.82,7180.51,24679,578,5372,
2011-11-21_09:06,7180.65,7183.47,7178.89,7183.25,24229,552,5233,
2011-11-21_09:07,7179.16,7179.16,7175.66,7175.66,20624,465,4519,
2011-11-21_09:08,7170.46,7173.56,7169.90,7173.56,25219,589,5202,
2011-11-21_09:09,7162.02,7162.02,7151.86,7151.86,32751,816,6517,
2011-11-21_09:10,7148.78,7148.78,7140.86,7140.86,34832,846,7037,
2011-11-21_09:11,7140.98,7140.98,7139.77,7140.51,33815,759,6938,
2011-11-21_09:12,7143.87,7149.95,7143.87,7148.16,26515,554,5714,
2011-11-21_09:13,7145.96,7145.96,7144.20,7144.59,21793,496,5298,
2011-11-21_09:14,7142.22,7142.36,7140.55,7141.81,20867,485,5012,
2011-11-21_09:15,7140.78,7140.78,7136.98,7137.20,21789,423,4739,
2011-11-21_09:16,7138.35,7138.48,7137.02,7137.02,20874,435,4849,
2011-11-21_09:17,7135.80,7138.33,7135.80,7136.58,18246,388,4430,
2011-11-21_09:18,7133.99,7136.29,7133.99,7136.03,17468,442,4228,
2011-11-21_09:19,7133.10,7133.61,7132.83,7132.83,20855,472,4747,
2011-11-21_09:20,7132.52,7132.52,7126.83,7126.83,27073,581,5534,
2011-11-21_09:21,7124.32,7124.32,7122.08,7122.08,21111,459,5186,
2011-11-21_09:22,7121.98,7121.98,7119.02,7119.02,21324,477,5316,
2011-11-21_09:23,7116.06,7116.06,7114.04,7114.04,24092,566,5965,
2011-11-21_09:24,7114.66,7120.38,7113.80,7120.38,27677,639,6115,
2011-11-21_09:25,7117.54,7118.32,7117.26,7117.26,21960,513,5401,
2011-11-21_09:26,7118.46,7118.46,7116.65,7116.76,17939,427,4792,
2011-11-21_09:27,7116.23,7116.95,7116.23,7116.36,16831,380,4333,
2011-11-21_09:28,7112.78,7114.93,7112.78,7114.38,18219,366,3903,
2011-11-21_09:29,7114.60,7114.60,7109.96,7109.96,18338,395,4347,
2011-11-21_09:30,7108.48,7108.48,7101.27,7101.27,21212,461,4875,
2011-11-21_09:31,7099.07,7099.07,7088.39,7088.39,35341,786,8162,
2011-11-21_09:32,7083.72,7083.72,7075.07,7075.07,32879,826,7816,
2011-11-21_09:33,7076.46,7080.66,7076.46,7080.66,32455,833,7366,
2011-11-21_09:34,7081.45,7086.09,7081.45,7086.09,32034,666,6510,
2011-11-21_09:35,7086.01,7090.53,7086.01,7090.53,23630,463,5121,
2011-11-21_09:36,7092.37,7094.53,7090.75,7090.75,20086,420,4855,
2011-11-21_09:37,7093.67,7094.91,7093.67,7094.13,18140,363,4037,
2011-11-21_09:38,7093.17,7094.46,7093.06,7094.46,16275,376,3948,
2011-11-21_09:39,7095.16,7097.51,7095.16,7097.27,16278,354,3441,
2011-11-21_09:40,7098.62,7099.18,7098.32,7099.18,13578,302,3365,
2011-11-21_09:41,7100.24,7100.24,7098.31,7098.78,13708,318,3418,
2011-11-21_09:42,7096.13,7096.33,7096.13,7096.33,12309,340,3428,
2011-11-21_09:43,7099.64,7100.12,7099.16,7099.53,13222,315,2901,
2011-11-21_09:44,7100.50,7102.77,7100.32,7102.77,14288,272,2962,
2011-11-21_09:45,7105.44,7107.70,7105.44,7107.70,17710,328,3253,
2011-11-21_09:46,7108.79,7112.76,7108.79,7112.76,16772,327,3759,
2011-11-21_09:47,7114.84,7114.84,7114.40,7114.62,16066,360,3730,
2011-11-21_09:48,7115.90,7118.62,7115.89,7118.62,15730,352,3624,
2011-11-21_09:49,7120.39,7120.39,7118.15,7118.33,12784,312,3208,
2011-11-21_09:50,7120.75,7123.62,7120.75,7121.64,17693,335,3262,
2011-11-21_09:51,7122.01,7123.12,7122.01,7122.09,13123,281,3111,
2011-11-21_09:52,7121.71,7121.71,7119.76,7120.09,11628,319,2968,
2011-11-21_09:53,7119.17,7119.17,7118.00,7118.08,11958,299,2736,
2011-11-21_09:54,7116.21,7116.21,7113.52,7113.52,13176,350,3249,
2011-11-21_09:55,7112.49,7112.49,7110.78,7110.78,13315,413,3283,
2011-11-21_09:56,7106.61,7106.61,7099.66,7099.66,19867,613,4370,
2011-11-21_09:57,7101.52,7101.52,7097.84,7100.11,18030,578,4268,
2011-11-21_09:58,7097.70,7102.91,7097.70,7101.49,14599,446,3516,
2011-11-21_09:59,7097.49,7098.18,7096.08,7098.18,11599,324,2904,
2011-11-21_10:00,7098.27,7101.67,7095.58,7101.67,12246,330,2856,
2011-11-21_10:01,7099.77,7101.03,7099.76,7100.96,11532,273,2665,
2011-11-21_10:02,7099.45,7100.02,7098.89,7099.68,11233,282,2791,
2011-11-21_10:03,7100.05,7105.67,7100.05,7105.67,12526,364,2905,
2011-11-21_10:04,7103.59,7105.94,7102.76,7102.76,11658,261,2569,
2011-11-21_10:05,7107.41,7111.46,7107.41,7111.46,12372,285,2682,
2011-11-21_10:06,7109.86,7110.46,7109.86,7110.15,10275,234,2333,
2011-11-21_10:07,7109.20,7110.91,7109.20,7110.91,8695,218,2027,
2011-11-21_10:08,7108.09,7108.96,7108.09,7108.63,8847,224,2162,
2011-11-21_10:09,7107.80,7109.77,7107.80,7109.01,7105,188,1856,
2011-11-21_10:10,7108.41,7108.58,7107.49,7107.93,8543,212,1943,
2011-11-21_10:11,7111.14,7113.92,7111.14,7113.92,9956,262,2304,
2011-11-21_10:12,7111.50,7114.04,7111.01,7112.30,9650,191,2095,
2011-11-21_10:13,7113.97,7113.97,7108.51,7108.51,9051,197,2028,
2011-11-21_10:14,7106.83,7107.87,7106.67,7107.87,7384,187,2012,
2011-11-21_10:15,7106.39,7107.24,7105.43,7105.43,8131,210,1997,
2011-11-21_10:16,7105.86,7105.86,7104.66,7105.07,8314,185,1980,
2011-11-21_10:17,7104.49,7105.06,7102.40,7104.12,8450,194,1971,
2011-11-21_10:18,7103.50,7103.50,7101.57,7101.69,8644,212,2161,
2011-11-21_10:19,7101.81,7102.42,7101.30,7102.33,11060,291,2680,
2011-11-21_10:20,7098.71,7101.21,7098.71,7100.27,12342,322,2866,
2011-11-21_10:21,7101.33,7101.33,7095.58,7095.58,12357,440,3087,
2011-11-21_10:22,7095.63,7095.63,7093.53,7093.53,14044,453,3386,
2011-11-21_10:23,7091.27,7091.27,7087.29,7087.29,15700,446,3820,
2011-11-21_10:24,7086.42,7086.81,7085.53,7086.81,21214,574,4597,
2011-11-21_10:25,7086.98,7088.71,7082.55,7088.71,19644,460,4351,
2011-11-21_10:26,7085.26,7086.62,7085.26,7085.95,16170,357,3714,
2011-11-21_10:27,7084.69,7090.57,7084.69,7088.50,17826,406,3986,
2011-11-21_10:28,7087.01,7091.75,7085.47,7091.75,14028,345,2987,
2011-11-21_10:29,7088.90,7088.90,7086.01,7086.01,12056,317,3231,
2011-11-21_10:30,7084.86,7085.84,7084.69,7085.34,11917,263,2958,
2011-11-21_10:31,7084.66,7086.59,7083.99,7085.94,10448,237,2723,
2011-11-21_10:32,7086.14,7086.41,7084.92,7086.10,11597,271,2880,
2011-11-21_10:33,7085.98,7086.86,7085.10,7086.11,12638,271,3201,
2011-11-21_10:34,7085.64,7085.92,7084.29,7084.29,12127,288,3163,
2011-11-21_10:35,7083.24,7083.24,7081.73,7081.73,12363,302,3129,
2011-11-21_10:36,7080.71,7080.71,7077.16,7077.16,15236,354,3702,
2011-11-21_10:37,7077.51,7077.51,7073.58,7073.58,21569,528,5285,
2011-11-21_10:38,7070.92,7070.92,7064.41,7064.41,22577,610,5639,
2011-11-21_10:39,7064.84,7064.84,7061.52,7063.42,26876,609,5695,
2011-11-21_10:40,7064.45,7066.62,7062.96,7066.62,24404,558,5547,
2011-11-21_10:41,7065.92,7065.97,7063.74,7064.67,18220,406,4459,
2011-11-21_10:42,7063.21,7065.29,7063.19,7063.19,15602,343,3795,
2011-11-21_10:43,7063.82,7063.82,7060.95,7062.12,14678,301,3440,
2011-11-21_10:44,7064.45,7068.31,7062.08,7068.31,17822,445,3646,
2011-11-21_10:45,7071.29,7073.84,7070.27,7071.11,15220,359,3240,
2011-11-21_10:46,7073.76,7074.14,7072.31,7072.31,10455,248,2706,
2011-11-21_10:47,7071.85,7074.10,7071.85,7074.10,8866,200,2262,
2011-11-21_10:48,7075.23,7077.22,7075.23,7076.85,8971,176,2198,
2011-11-21_10:49,7077.46,7081.54,7077.46,7081.37,9339,185,2064,
2011-11-21_10:50,7081.18,7082.79,7081.01,7082.79,9487,185,2197,
2011-11-21_10:51,7079.81,7081.63,7079.81,7081.63,7462,178,1958,
2011-11-21_10:52,7081.40,7081.40,7079.75,7079.75,6983,161,1785,
2011-11-21_10:53,7081.21,7081.53,7078.26,7078.26,7175,152,1813,
2011-11-21_10:54,7078.49,7079.57,7078.06,7078.06,8180,182,1896,
2011-11-21_10:55,7078.74,7078.79,7076.97,7078.42,5357,124,1579,
2011-11-21_10:56,7077.84,7078.10,7077.30,7077.49,6625,162,1855,
2011-11-21_10:57,7078.56,7078.56,7076.34,7076.34,6338,153,1561,
2011-11-21_10:58,7078.48,7078.48,7076.63,7077.58,6324,144,1603,
2011-11-21_10:59,7078.25,7078.25,7076.26,7077.29,5953,143,1560,
2011-11-21_11:00,7077.58,7079.71,7077.58,7078.87,5497,131,1567,
2011-11-21_11:01,7077.54,7078.41,7077.54,7078.16,6984,148,1575,
2011-11-21_11:02,7078.05,7078.06,7076.86,7076.86,5218,127,1464,
2011-11-21_11:03,7077.44,7079.06,7077.44,7078.04,7893,165,1831,
2011-11-21_11:04,7076.79,7077.08,7076.36,7077.08,6003,160,1599,
2011-11-21_11:05,7076.22,7076.91,7076.13,7076.69,6635,170,1822,
2011-11-21_11:06,7076.06,7076.48,7075.69,7076.00,8012,172,1863,
2011-11-21_11:07,7074.96,7075.41,7073.99,7074.10,7957,171,1866,
2011-11-21_11:08,7072.89,7074.06,7072.11,7072.11,7616,204,1952,
2011-11-21_11:09,7071.29,7074.47,7071.29,7074.47,8374,212,2342,
2011-11-21_11:10,7073.88,7074.35,7073.13,7073.13,6324,183,1859,
2011-11-21_11:11,7071.81,7074.04,7071.81,7072.35,6466,184,1896,
2011-11-21_11:12,7071.79,7071.79,7070.87,7071.46,6763,160,1780,
2011-11-21_11:13,7070.59,7070.72,7068.73,7068.73,5733,172,1895,
2011-11-21_11:14,7070.84,7071.49,7070.84,7071.41,6553,159,1793,
2011-11-21_11:15,7069.35,7071.14,7068.17,7071.10,7259,171,1923,
2011-11-21_11:16,7070.87,7070.87,7068.14,7068.14,6702,173,1959,
2011-11-21_11:17,7068.24,7069.36,7068.24,7068.34,7039,159,1905,
2011-11-21_11:18,7068.53,7068.53,7066.04,7066.04,7318,209,2181,
2011-11-21_11:19,7066.16,7066.16,7064.87,7065.40,9251,219,2302,
2011-11-21_11:20,7064.61,7064.61,7062.23,7062.73,7750,190,2281,
2011-11-21_11:21,7059.21,7059.70,7058.02,7058.02,12946,293,3184,
2011-11-21_11:22,7056.12,7057.30,7056.12,7056.16,15473,351,3249,
2011-11-21_11:23,7053.67,7053.67,7053.30,7053.30,13066,306,3087,
2011-11-21_11:24,7052.60,7055.44,7052.60,7055.44,15096,404,3682,
2011-11-21_11:25,7054.26,7058.92,7054.26,7057.75,14027,369,3016,
2011-11-21_11:26,7061.33,7061.33,7058.97,7060.89,10977,301,2672,
2011-11-21_11:27,7062.01,7062.01,7060.14,7060.78,10556,261,2430,
2011-11-21_11:28,7059.92,7059.92,7058.17,7059.53,7528,179,1983,
2011-11-21_11:29,7061.64,7061.64,7059.38,7059.38,8020,185,1999,
2011-11-21_11:30,7062.08,7064.90,7061.58,7064.90,9887,236,2273,
2011-11-21_11:31,7070.46,7070.46,7065.34,7066.41,11183,260,2436,
2011-11-21_11:32,7068.01,7069.03,7066.61,7066.61,9247,189,1979,
2011-11-21_11:33,7069.54,7073.88,7069.54,7073.88,9031,196,2137,
2011-11-21_11:34,7071.86,7072.43,7071.79,7071.79,8730,178,1957,
2011-11-21_11:35,7071.57,7073.04,7071.57,7073.04,6704,158,1806,
2011-11-21_11:36,7072.06,7072.06,7071.67,7071.92,7547,156,1908,
2011-11-21_11:37,7072.53,7072.65,7070.20,7070.20,5231,122,1533,
2011-11-21_11:38,7071.31,7071.89,7070.57,7070.57,6328,157,1505,
2011-11-21_11:39,7070.34,7071.35,7070.34,7071.27,5206,124,1479,
2011-11-21_11:40,7072.20,7072.20,7068.91,7068.91,5113,124,1485,
2011-11-21_11:41,7069.33,7069.33,7067.26,7067.27,6121,131,1509,
2011-11-21_11:42,7068.05,7068.05,7066.27,7067.60,7247,164,2020,
2011-11-21_11:43,7067.48,7067.48,7063.74,7064.86,5920,132,1516,
2011-11-21_11:44,7065.59,7066.03,7062.55,7062.55,5552,131,1452,
2011-11-21_11:45,7061.86,7064.34,7061.86,7064.29,5784,124,1675,
2011-11-21_11:46,7063.07,7063.36,7062.64,7063.29,6018,143,1785,
2011-11-21_11:47,7064.09,7064.09,7061.97,7061.97,5494,126,1495,
2011-11-21_11:48,7061.46,7062.79,7061.03,7061.03,7648,144,1657,
2011-11-21_11:49,7061.28,7061.28,7058.78,7059.65,6963,160,1743,
2011-11-21_11:50,7059.20,7060.36,7058.34,7058.34,7657,171,2181,
2011-11-21_11:51,7059.36,7059.91,7059.07,7059.91,8203,202,2301,
2011-11-21_11:52,7058.93,7059.31,7058.18,7058.18,9409,223,2477,
2011-11-21_11:53,7057.65,7059.12,7057.65,7059.12,8023,218,2266,
2011-11-21_11:54,7058.75,7059.18,7057.86,7058.74,9623,235,2582,
2011-11-21_11:55,7058.67,7059.15,7058.31,7059.15,8036,186,2113,
2011-11-21_11:56,7057.76,7058.95,7057.76,7058.40,7086,161,1988,
2011-11-21_11:57,7057.56,7057.56,7055.17,7055.79,7601,200,2074,
2011-11-21_11:58,7056.96,7056.96,7055.03,7055.19,11147,264,2535,
2011-11-21_11:59,7055.19,7055.19,7052.95,7052.95,10663,267,2656,
2011-11-21_12:00,7052.93,7055.40,7052.93,7054.42,9543,230,2320,
2011-11-21_12:01,7053.28,7053.81,7052.84,7052.84,8725,212,2318,
2011-11-21_12:02,7053.44,7053.44,7051.27,7052.30,9498,239,2334,
2011-11-21_12:03,7056.56,7056.56,7053.83,7056.10,9124,243,2422,
2011-11-21_12:04,7053.38,7053.94,7053.38,7053.67,9985,239,2342,
2011-11-21_12:05,7054.35,7054.41,7054.07,7054.11,7931,182,2045,
2011-11-21_12:06,7052.66,7052.73,7052.15,7052.15,8042,158,1794,
2011-11-21_12:07,7051.46,7054.36,7051.03,7054.36,7463,177,2072,
2011-11-21_12:08,7055.06,7055.06,7050.42,7050.86,9049,212,2180,
2011-11-21_12:09,7049.97,7054.16,7049.97,7054.16,10352,223,2713,
2011-11-21_12:10,7052.25,7053.17,7051.18,7051.67,7737,156,1983,
2011-11-21_12:11,7049.83,7049.83,7048.01,7048.01,10683,252,2616,
2011-11-21_12:12,7048.00,7049.62,7048.00,7049.43,8371,204,2380,
2011-11-21_12:13,7047.68,7047.68,7046.82,7047.02,9122,217,2187,
2011-11-21_12:14,7047.65,7048.11,7047.05,7048.11,10063,240,2503,
2011-11-21_12:15,7046.86,7048.61,7046.41,7048.61,9968,228,2607,
2011-11-21_12:16,7050.21,7050.26,7049.98,7050.26,11743,305,2763,
2011-11-21_12:17,7053.52,7054.95,7053.52,7054.95,8231,205,2241,
2011-11-21_12:18,7054.42,7058.49,7054.42,7057.56,10093,241,2371,
2011-11-21_12:19,7058.72,7060.27,7058.72,7060.27,8487,200,2129,
2011-11-21_12:20,7061.11,7063.27,7060.67,7063.27,7552,199,1924,
2011-11-21_12:21,7064.37,7066.72,7063.49,7066.72,9322,232,2335,
2011-11-21_12:22,7068.64,7070.74,7068.64,7070.74,8578,199,2092,
2011-11-21_12:23,7071.20,7073.11,7071.05,7072.18,8459,226,2317,
2011-11-21_12:24,7071.05,7074.36,7071.05,7074.36,8245,216,2308,
2011-11-21_12:25,7073.10,7074.56,7072.56,7074.56,7153,196,2015,
2011-11-21_12:26,7075.04,7075.04,7072.64,7074.78,6363,147,1799,
2011-11-21_12:27,7075.21,7075.21,7074.15,7074.26,5883,149,1794,
2011-11-21_12:28,7074.30,7076.14,7074.30,7076.14,6280,167,1681,
2011-11-21_12:29,7073.05,7075.03,7073.05,7075.03,6682,153,1807,
2011-11-21_12:30,7075.96,7075.96,7074.28,7075.25,6511,185,1857,
2011-11-21_12:31,7075.21,7076.17,7074.36,7075.33,11093,170,1849,
2011-11-21_12:32,7073.75,7075.99,7073.75,7074.60,7028,177,1808,
2011-11-21_12:33,7075.62,7075.62,7074.21,7074.21,7584,184,1958,
2011-11-21_12:34,7073.18,7074.62,7073.18,7073.45,6248,155,1600,
2011-11-21_12:35,7074.85,7076.17,7074.85,7075.96,7192,186,1980,
2011-11-21_12:36,7073.53,7074.25,7073.16,7073.69,6682,182,1959,
2011-11-21_12:37,7073.87,7073.87,7070.71,7070.71,6931,144,1711,
2011-11-21_12:38,7072.68,7073.60,7070.74,7073.54,7595,184,1948,
2011-11-21_12:39,7072.76,7073.30,7072.69,7072.72,6925,172,1970,
2011-11-21_12:40,7073.39,7074.92,7072.99,7074.92,6597,174,1843,
2011-11-21_12:41,7078.91,7086.44,7078.91,7086.44,16662,439,3303,
2011-11-21_12:42,7089.34,7090.38,7089.34,7089.83,13198,327,2997,
2011-11-21_12:43,7090.94,7093.98,7090.94,7093.02,13801,325,2925,
2011-11-21_12:44,7094.51,7095.37,7094.05,7095.37,14720,391,3457,
2011-11-21_12:45,7095.98,7098.28,7095.98,7098.28,13808,356,3133,
2011-11-21_12:46,7098.42,7098.83,7098.42,7098.77,12478,253,2753,
2011-11-21_12:47,7099.24,7099.24,7095.79,7095.79,11052,257,2876,
2011-11-21_12:48,7095.22,7098.05,7095.22,7095.24,10503,235,2572,
2011-11-21_12:49,7095.88,7097.02,7095.88,7096.71,9760,195,2327,
2011-11-21_12:50,7096.28,7096.28,7093.51,7093.51,8922,202,2407,
2011-11-21_12:51,7092.35,7095.39,7092.35,7095.39,8948,215,2384,
2011-11-21_12:52,7094.95,7095.48,7092.32,7092.32,7670,183,2145,
2011-11-21_12:53,7091.81,7093.90,7091.81,7093.14,7819,170,2095,
2011-11-21_12:54,7090.21,7093.77,7090.21,7091.72,8511,180,2113,
2011-11-21_12:55,7090.25,7092.52,7090.25,7091.80,6718,165,1856,
2011-11-21_12:56,7090.70,7090.89,7089.71,7090.60,7972,227,2199,
2011-11-21_12:57,7091.07,7091.07,7089.33,7089.59,7805,185,2011,
2011-11-21_12:58,7091.77,7091.77,7088.56,7088.56,7988,197,2130,
2011-11-21_12:59,7088.26,7090.17,7088.26,7089.51,7016,187,2089,
2011-11-21_13:00,7087.90,7092.46,7087.90,7091.59,8392,193,2131,
2011-11-21_13:01,7091.88,7095.63,7091.88,7093.23,10898,238,2360,
2011-11-21_13:02,7093.65,7094.84,7093.44,7093.59,7458,178,1864,
2011-11-21_13:03,7093.79,7093.79,7091.39,7091.96,9076,252,2335,
2011-11-21_13:04,7091.92,7092.36,7090.61,7092.36,9980,206,2462,
2011-11-21_13:05,7091.38,7091.38,7088.35,7088.78,10111,180,2195,
2011-11-21_13:06,7088.18,7091.20,7088.18,7090.60,10262,223,2618,
2011-11-21_13:07,7090.98,7090.98,7088.62,7089.86,9550,205,2408,
2011-11-21_13:08,7087.76,7088.95,7086.56,7088.54,9019,207,2291,
2011-11-21_13:09,7088.80,7088.80,7085.34,7087.62,10710,280,2814,
2011-11-21_13:10,7085.80,7085.80,7082.73,7084.13,11270,254,2756,
2011-11-21_13:11,7083.73,7083.73,7080.96,7080.96,12912,252,2824,
2011-11-21_13:12,7080.64,7080.64,7079.29,7079.29,13553,335,3273,
2011-11-21_13:13,7081.05,7081.05,7076.20,7076.20,14244,315,3562,
2011-11-21_13:14,7075.33,7076.44,7073.84,7073.84,14253,305,3340,
2011-11-21_13:15,7073.74,7073.74,7071.96,7071.96,17623,399,4063,
2011-11-21_13:16,7071.41,7071.41,7067.81,7069.09,18533,439,4604,
2011-11-21_13:17,7067.79,7067.79,7064.62,7064.95,18298,471,4276,
2011-11-21_13:18,7064.94,7064.94,7062.19,7062.19,22653,514,4912,
2011-11-21_13:19,7062.04,7062.53,7060.87,7062.53,19940,462,4756,
2011-11-21_13:20,7062.63,7062.63,7058.81,7058.88,18573,423,4155,
2011-11-21_13:21,7056.67,7056.67,7054.92,7054.92,18598,600,5245,
2011-11-21_13:22,7053.52,7056.32,7053.52,7056.32,20900,554,5562,
2011-11-21_13:23,7057.88,7057.88,7052.34,7054.70,24292,556,5551,
2011-11-21_13:24,7056.46,7061.48,7056.46,7061.48,24172,562,5771,
2011-11-21_13:25,7063.80,7063.80,7058.14,7058.14,24383,488,5071,
2011-11-21_13:26,7058.14,7058.14,7058.14,7058.14,0,0,0,
2011-11-21_13:27,7058.14,7058.14,7058.14,7058.14,0,0,0,
2011-11-21_13:28,7058.14,7058.14,7058.14,7058.14,0,0,0,
2011-11-21_13:29,7058.14,7058.14,7058.14,7058.14,0,0,0,
2011-11-21_13:30,7058.14,7058.14,7042.64,7042.64,139648,4557,33483,
2011-11-22_09:01,7064.61,7065.96,7056.84,7056.84,100062,3468,27017,
2011-11-22_09:02,7057.33,7063.28,7057.33,7063.28,27168,981,7417,
2011-11-22_09:03,7063.61,7065.62,7063.61,7064.37,28466,941,6968,
2011-11-22_09:04,7064.45,7069.11,7064.45,7069.11,32458,926,7188,
2011-11-22_09:05,7068.92,7069.87,7068.40,7068.40,31870,815,6425,
2011-11-22_09:06,7066.30,7066.30,7061.90,7061.90,30996,817,6303,
2011-11-22_09:07,7060.04,7060.04,7053.00,7053.00,29594,791,5904,
2011-11-22_09:08,7050.27,7051.21,7045.47,7045.47,32933,1159,7068,
2011-11-22_09:09,7039.61,7039.61,7032.35,7034.22,36594,1099,6876,
2011-11-22_09:10,7037.47,7037.47,7027.94,7027.94,33595,993,7016,
2011-11-22_09:11,7026.82,7030.47,7026.82,7028.43,34410,810,7249,
2011-11-22_09:12,7034.26,7037.71,7033.72,7037.71,33429,773,7084,
2011-11-22_09:13,7040.12,7046.04,7040.12,7046.04,36324,747,6799,
2011-11-22_09:14,7047.90,7052.10,7047.90,7052.01,30671,669,6123,
2011-11-22_09:15,7053.48,7057.78,7053.48,7057.78,25901,533,5109,
2011-11-22_09:16,7065.05,7074.86,7065.05,7074.86,36200,755,6694,
2011-11-22_09:17,7077.42,7078.50,7077.12,7077.12,30356,634,5870,
2011-11-22_09:18,7078.78,7079.28,7078.78,7079.09,24473,578,5430,
2011-11-22_09:19,7081.40,7081.94,7080.76,7080.76,22497,541,4816,
2011-11-22_09:20,7082.14,7082.40,7080.99,7080.99,18382,406,4202,
2011-11-22_09:21,7078.59,7078.66,7077.45,7077.45,17078,410,3930,
2011-11-22_09:22,7076.24,7077.01,7073.70,7073.70,15688,392,3916,
2011-11-22_09:23,7073.88,7073.88,7072.04,7072.04,14509,308,3399,
2011-11-22_09:24,7071.53,7071.53,7067.65,7067.65,14758,397,3355,
2011-11-22_09:25,7072.51,7072.51,7069.13,7069.26,15670,411,3727,
2011-11-22_09:26,7069.35,7074.75,7067.89,7074.75,14907,435,3414,
2011-11-22_09:27,7070.81,7071.33,7070.40,7071.33,16040,424,3283,
2011-11-22_09:28,7071.15,7071.15,7069.33,7071.08,13035,301,2730,
2011-11-22_09:29,7070.19,7071.36,7070.19,7071.36,11122,312,2706,
2011-11-22_09:30,7069.25,7069.68,7068.71,7069.68,11185,280,2723,
2011-11-22_09:31,7067.94,7067.94,7066.13,7066.13,12415,316,2773,
2011-11-22_09:32,7063.78,7065.33,7061.94,7061.94,13355,374,3030,
2011-11-22_09:33,7060.13,7063.14,7057.54,7063.14,14121,360,3392,
2011-11-22_09:34,7060.19,7065.14,7060.19,7065.14,16880,462,4348,
2011-11-22_09:35,7063.93,7065.17,7063.75,7063.75,11940,293,2949,
2011-11-22_09:36,7063.51,7064.43,7063.51,7063.62,10493,285,2651,
2011-11-22_09:37,7065.90,7065.90,7064.19,7064.19,10410,236,2592,
2011-11-22_09:38,7063.09,7065.04,7063.09,7064.83,11437,277,2594,
2011-11-22_09:39,7063.80,7065.00,7062.18,7065.00,11140,321,2744,
2011-11-22_09:40,7063.32,7064.62,7060.20,7060.20,12288,275,2752,
2011-11-22_09:41,7060.51,7060.51,7056.19,7056.19,14548,369,3157,
2011-11-22_09:42,7054.22,7054.22,7048.59,7048.59,18540,524,4078,
2011-11-22_09:43,7048.16,7048.16,7046.68,7046.68,18792,505,4491,
2011-11-22_09:44,7044.27,7044.27,7043.14,7043.14,18170,513,4408,
2011-11-22_09:45,7041.83,7041.83,7037.52,7037.52,18370,478,4448,
2011-11-22_09:46,7034.84,7034.84,7032.16,7033.26,17529,455,4594,
2011-11-22_09:47,7031.43,7031.43,7026.69,7026.69,19136,473,4433,
2011-11-22_09:48,7026.83,7026.83,7022.26,7022.26,20530,482,4741,
2011-11-22_09:49,7019.60,7021.39,7019.60,7020.97,19338,563,4819,
2011-11-22_09:50,7019.47,7020.58,7019.36,7020.54,18337,523,4906,
2011-11-22_09:51,7022.19,7022.45,7019.55,7022.45,17820,449,4502,
2011-11-22_09:52,7021.38,7021.38,7019.24,7019.24,13662,332,3641,
2011-11-22_09:53,7019.03,7019.06,7017.55,7017.55,12633,292,3187,
2011-11-22_09:54,7017.63,7018.11,7016.42,7018.11,14176,332,3500,
2011-11-22_09:55,7018.16,7018.39,7018.16,7018.16,14390,340,3538,
2011-11-22_09:56,7019.95,7023.41,7019.95,7023.10,16892,380,3847,
2011-11-22_09:57,7023.38,7026.31,7023.38,7026.31,17398,391,3844,
2011-11-22_09:58,7025.33,7027.27,7025.33,7026.57,13402,326,3078,
2011-11-22_09:59,7026.49,7029.17,7026.49,7029.03,13079,289,2886,
2011-11-22_10:00,7029.41,7033.40,7029.41,7033.40,11229,248,2622,
2011-11-22_10:01,7033.51,7035.77,7033.51,7035.77,12712,239,2494,
2011-11-22_10:02,7037.02,7037.83,7037.02,7037.31,8739,189,2097,
2011-11-22_10:03,7035.94,7035.94,7034.53,7034.89,9325,230,2354,
2011-11-22_10:04,7036.61,7037.17,7036.61,7037.13,7870,212,2181,
2011-11-22_10:05,7036.82,7036.82,7034.63,7035.75,8486,201,2197,
2011-11-22_10:06,7035.22,7036.39,7035.22,7036.39,6780,176,1959,
2011-11-22_10:07,7035.90,7036.65,7035.05,7035.08,6520,162,1784,
2011-11-22_10:08,7035.56,7035.56,7034.30,7034.50,8135,228,1907,
2011-11-22_10:09,7036.34,7036.88,7034.17,7034.17,9152,201,1952,
2011-11-22_10:10,7033.77,7033.77,7031.16,7031.40,10152,259,2289,
2011-11-22_10:11,7031.39,7031.39,7026.48,7026.48,11630,284,2611,
2011-11-22_10:12,7028.23,7028.23,7023.83,7023.83,13158,322,3039,
2011-11-22_10:13,7024.59,7024.59,7022.36,7024.23,13141,326,3191,
2011-11-22_10:14,7026.14,7026.14,7025.42,7025.43,11852,267,2749,
2011-11-22_10:15,7025.10,7030.62,7025.10,7029.80,13267,344,3371,
2011-11-22_10:16,7034.41,7035.78,7034.41,7035.78,12615,320,3516,
2011-11-22_10:17,7038.24,7048.83,7038.24,7048.83,16583,439,4595,
2011-11-22_10:18,7052.77,7055.57,7052.77,7055.57,18719,560,3724,
2011-11-22_10:19,7056.78,7058.29,7056.78,7058.08,15016,480,3373,
2011-11-22_10:20,7058.50,7059.00,7058.31,7059.00,11643,344,2757,
2011-11-22_10:21,7058.33,7058.97,7057.60,7057.74,12168,291,2443,
2011-11-22_10:22,7057.45,7057.45,7056.52,7056.52,9109,272,2320,
2011-11-22_10:23,7053.57,7055.02,7053.57,7054.53,7674,181,1982,
2011-11-22_10:24,7053.77,7053.77,7052.76,7053.37,6951,182,1853,
2011-11-22_10:25,7054.27,7054.27,7051.54,7051.54,7526,192,1815,
2011-11-22_10:26,7051.67,7053.91,7051.67,7052.81,6956,178,1620,
2011-11-22_10:27,7052.55,7054.91,7050.75,7050.75,7715,193,1647,
2011-11-22_10:28,7052.68,7052.68,7050.99,7051.04,7271,168,1642,
2011-11-22_10:29,7051.68,7053.85,7051.68,7053.73,8060,174,1584,
2011-11-22_10:30,7053.22,7053.22,7051.76,7052.18,6671,198,1684,
2011-11-22_10:31,7053.82,7053.82,7052.09,7052.43,7422,164,1670,
2011-11-22_10:32,7054.73,7054.73,7052.50,7052.71,6920,182,1702,
2011-11-22_10:33,7052.74,7052.74,7051.69,7051.78,8602,203,1734,
2011-11-22_10:34,7051.71,7051.71,7049.43,7049.43,7837,205,1786,
2011-11-22_10:35,7049.41,7050.21,7049.41,7049.68,7088,171,1635,
2011-11-22_10:36,7049.28,7049.81,7048.40,7049.81,6171,180,1555,
2011-11-22_10:37,7049.45,7050.61,7049.45,7050.61,5702,146,1489,
2011-11-22_10:38,7051.68,7052.49,7051.20,7052.39,5350,135,1384,
2011-11-22_10:39,7049.58,7053.17,7049.58,7053.17,8194,178,1903,
2011-11-22_10:40,7051.90,7057.95,7051.90,7057.95,8234,268,2354,
2011-11-22_10:41,7060.52,7060.52,7059.68,7059.87,10098,321,2495,
2011-11-22_10:42,7059.90,7061.23,7059.90,7061.23,9782,280,2246,
2011-11-22_10:43,7062.38,7062.38,7059.41,7059.41,8497,256,2070,
2011-11-22_10:44,7061.00,7061.36,7061.00,7061.28,9355,209,2113,
2011-11-22_10:45,7065.25,7065.25,7063.34,7063.42,8495,188,2148,
2011-11-22_10:46,7064.71,7066.24,7063.40,7066.24,10097,277,2466,
2011-11-22_10:47,7066.80,7069.38,7066.80,7069.38,9735,261,2417,
2011-11-22_10:48,7068.73,7068.98,7068.59,7068.59,8226,253,2310,
2011-11-22_10:49,7068.66,7070.37,7068.10,7070.37,7868,244,2218,
2011-11-22_10:50,7068.33,7070.45,7068.33,7070.45,6713,204,1946,
2011-11-22_10:51,7070.05,7070.77,7069.00,7070.77,7142,189,1946,
2011-11-22_10:52,7071.27,7071.27,7070.30,7070.82,7799,213,1887,
2011-11-22_10:53,7072.50,7072.50,7070.17,7071.92,6479,168,1798,
2011-11-22_10:54,7071.02,7071.02,7069.28,7069.28,9668,237,2076,
2011-11-22_10:55,7068.36,7068.36,7064.92,7064.92,7857,246,2003,
2011-11-22_10:56,7065.57,7065.57,7064.53,7065.42,6765,168,1689,
2011-11-22_10:57,7064.44,7064.44,7062.54,7062.54,6818,156,1746,
2011-11-22_10:58,7064.16,7064.16,7060.04,7060.96,5230,158,1663,
2011-11-22_10:59,7062.32,7062.94,7061.25,7062.40,7037,231,1852,
2011-11-22_11:00,7060.49,7061.24,7060.49,7060.88,5848,183,1511,
2011-11-22_11:01,7060.50,7060.67,7059.63,7060.67,6589,189,1613,
2011-11-22_11:02,7061.01,7061.01,7059.65,7060.08,6204,134,1419,
2011-11-22_11:03,7058.77,7059.33,7058.17,7059.33,5655,130,1442,
2011-11-22_11:04,7058.45,7059.41,7058.13,7059.40,6096,149,1580,
2011-11-22_11:05,7057.80,7060.99,7057.80,7060.83,6082,175,1577,
2011-11-22_11:06,7056.99,7060.35,7056.95,7060.35,5200,139,1331,
2011-11-22_11:07,7059.94,7059.94,7058.49,7058.90,5663,116,1328,
2011-11-22_11:08,7057.52,7058.69,7057.38,7058.69,5788,140,1453,
2011-11-22_11:09,7057.90,7057.90,7057.22,7057.33,4840,108,1319,
2011-11-22_11:10,7058.80,7059.83,7056.82,7059.83,5881,149,1543,
2011-11-22_11:11,7060.42,7060.97,7059.78,7060.97,5689,147,1385,
2011-11-22_11:12,7061.19,7061.80,7061.00,7061.41,5022,127,1390,
2011-11-22_11:13,7059.82,7059.82,7058.98,7058.98,4343,121,1375,
2011-11-22_11:14,7060.09,7060.09,7058.13,7058.13,4297,115,1318,
2011-11-22_11:15,7061.07,7061.70,7058.82,7061.64,4750,104,1314,
2011-11-22_11:16,7059.84,7060.54,7059.84,7060.02,4554,103,1278,
2011-11-22_11:17,7061.19,7061.19,7059.42,7060.33,4902,100,1389,
2011-11-22_11:18,7059.65,7061.49,7059.42,7059.55,4637,97,1232,
2011-11-22_11:19,7060.60,7061.62,7059.93,7059.93,6111,139,1513,
2011-11-22_11:20,7059.94,7060.93,7059.94,7060.85,5075,132,1428,
2011-11-22_11:21,7058.48,7060.73,7058.48,7060.59,6359,141,1600,
2011-11-22_11:22,7060.79,7060.79,7058.82,7058.82,4841,120,1486,
2011-11-22_11:23,7059.15,7059.15,7055.30,7057.44,5287,136,1564,
2011-11-22_11:24,7058.30,7059.79,7056.78,7059.54,4649,142,1388,
2011-11-22_11:25,7058.43,7058.43,7055.91,7057.25,6096,172,1812,
2011-11-22_11:26,7056.64,7056.64,7051.02,7051.02,9536,261,2461,
2011-11-22_11:27,7052.13,7052.13,7048.29,7048.29,8564,195,2256,
2011-11-22_11:28,7047.80,7048.86,7047.80,7048.86,7933,218,2096,
2011-11-22_11:29,7047.01,7049.48,7047.01,7048.70,6983,164,1888,
2011-11-22_11:30,7047.54,7048.49,7047.26,7047.30,7679,224,2046,
2011-11-22_11:31,7046.16,7046.29,7043.70,7043.70,9487,222,2042,
2011-11-22_11:32,7042.80,7042.87,7042.67,7042.87,8645,219,2107,
2011-11-22_11:33,7043.04,7043.27,7041.28,7042.71,9583,302,2390,
2011-11-22_11:34,7040.52,7041.76,7040.52,7041.23,9982,300,2365,
2011-11-22_11:35,7041.40,7041.40,7038.57,7038.57,10749,252,2304,
2011-11-22_11:36,7037.35,7039.12,7037.35,7038.90,9785,210,2153,
2011-11-22_11:37,7036.55,7039.24,7036.55,7038.74,7465,153,1733,
2011-11-22_11:38,7035.84,7037.89,7035.84,7037.40,6126,153,1862,
2011-11-22_11:39,7037.60,7041.37,7036.92,7041.17,7476,183,1747,
2011-11-22_11:40,7038.77,7039.07,7038.12,7038.66,6452,158,1731,
2011-11-22_11:41,7038.83,7038.83,7037.09,7038.01,7239,183,1839,
2011-11-22_11:42,7038.57,7038.57,7035.67,7035.67,5381,162,1522,
2011-11-22_11:43,7036.17,7036.17,7032.85,7032.85,6677,166,1577,
2011-11-22_11:44,7031.13,7031.13,7029.02,7029.02,8621,218,2076,
2011-11-22_11:45,7029.04,7029.04,7026.64,7026.64,9353,218,2291,
2011-11-22_11:46,7026.89,7026.89,7023.86,7023.87,10818,225,2361,
2011-11-22_11:47,7024.98,7025.66,7023.32,7025.38,11005,315,2825,
2011-11-22_11:48,7020.89,7022.52,7020.89,7020.89,11858,296,2627,
2011-11-22_11:49,7021.01,7022.21,7021.01,7021.84,11674,314,2659,
2011-11-22_11:50,7018.73,7022.86,7018.73,7022.64,11549,312,2793,
2011-11-22_11:51,7019.27,7019.27,7017.73,7017.84,12092,268,2965,
2011-11-22_11:52,7017.75,7017.75,7012.41,7012.41,18308,442,3865,
2011-11-22_11:53,7011.04,7011.04,7007.13,7008.15,15402,412,4233,
2011-11-22_11:54,7006.28,7006.28,7003.36,7003.77,17918,526,4451,
2011-11-22_11:55,7004.22,7004.22,7001.96,7001.96,20210,535,5305,
2011-11-22_11:56,7000.86,7000.86,6994.49,6996.10,21422,591,4791,
2011-11-22_11:57,6994.77,6999.61,6994.77,6997.04,16374,403,4148,
2011-11-22_11:58,6995.89,6997.14,6994.86,6997.03,16935,381,3563,
2011-11-22_11:59,6994.88,6994.88,6993.44,6994.13,14150,278,2946,
2011-11-22_12:00,6992.51,6992.51,6990.83,6990.95,13740,371,3374,
2011-11-22_12:01,6986.23,6986.23,6977.15,6977.15,22811,538,5083,
2011-11-22_12:02,6975.62,6975.62,6973.75,6973.75,18094,534,4257,
2011-11-22_12:03,6970.72,6974.44,6970.72,6974.44,18440,451,4353,
2011-11-22_12:04,6974.10,6980.96,6974.10,6980.96,21464,429,4270,
2011-11-22_12:05,6979.07,6981.20,6979.07,6980.28,14409,295,3209,
2011-11-22_12:06,6981.73,6982.83,6981.73,6982.76,12378,287,2669,
2011-11-22_12:07,6981.94,6986.58,6981.94,6986.23,11732,245,2522,
2011-11-22_12:08,6985.90,6988.49,6985.90,6988.49,8740,203,2217,
2011-11-22_12:09,6985.67,6986.91,6985.04,6986.91,8028,190,2078,
2011-11-22_12:10,6986.43,6988.57,6986.43,6987.56,9460,245,2246,
2011-11-22_12:11,6981.41,6981.41,6975.99,6977.51,11200,268,2746,
2011-11-22_12:12,6976.62,6977.80,6976.37,6976.89,10684,199,2276,
2011-11-22_12:13,6975.63,6978.24,6975.63,6978.24,10380,259,2331,
2011-11-22_12:14,6978.60,6978.60,6977.91,6977.91,8846,212,2159,
2011-11-22_12:15,6977.08,6977.08,6974.74,6974.85,8666,241,2168,
2011-11-22_12:16,6974.81,6977.28,6974.81,6977.28,8728,198,2105,
2011-11-22_12:17,6977.44,6977.44,6976.11,6977.34,7344,182,1986,
2011-11-22_12:18,6976.76,6982.01,6976.45,6982.01,10005,264,2415,
2011-11-22_12:19,6978.38,6987.30,6978.38,6987.30,11385,283,2599,
2011-11-22_12:20,6980.78,6987.21,6980.78,6987.21,9587,272,2438,
2011-11-22_12:21,6985.67,6986.07,6985.45,6986.07,7642,190,2040,
2011-11-22_12:22,6985.74,6985.74,6985.31,6985.69,7978,207,2080,
2011-11-22_12:23,6986.21,6986.21,6984.09,6984.09,6727,175,1785,
2011-11-22_12:24,6985.39,6985.39,6984.78,6985.15,6799,190,1995,
2011-11-22_12:25,6986.45,6987.85,6986.45,6987.17,6719,184,1891,
2011-11-22_12:26,6986.89,6991.10,6986.57,6991.10,7861,194,2150,
2011-11-22_12:27,6987.89,6989.09,6987.89,6989.09,8458,188,1790,
2011-11-22_12:28,6988.22,6988.22,6987.30,6987.86,6839,185,1819,
2011-11-22_12:29,6989.26,6993.57,6989.26,6991.07,6887,222,1893,
2011-11-22_12:30,6989.95,6993.53,6989.95,6993.53,7710,205,1831,
2011-11-22_12:31,6992.19,6996.21,6992.19,6996.21,9259,206,2051,
2011-11-22_12:32,6995.12,6995.12,6994.00,6994.64,7568,178,1806,
2011-11-22_12:33,6994.88,6994.88,6992.78,6993.89,6768,177,1849,
2011-11-22_12:34,6991.69,6994.05,6991.69,6992.03,6526,171,1887,
2011-11-22_12:35,6994.75,6995.98,6994.75,6995.70,7541,171,1864,
2011-11-22_12:36,6996.39,6996.39,6995.45,6995.45,6267,149,1659,
2011-11-22_12:37,6994.65,6995.35,6994.65,6994.99,7621,195,2001,
2011-11-22_12:38,6995.55,6995.55,6994.96,6995.36,8971,175,2201,
2011-11-22_12:39,6995.80,6995.80,6988.30,6988.30,12364,328,2857,
2011-11-22_12:40,6986.94,6989.77,6986.94,6989.18,10019,242,2293,
2011-11-22_12:41,6986.51,6992.72,6986.51,6992.72,9533,221,2575,
2011-11-22_12:42,6989.30,6992.04,6983.76,6992.04,9312,252,2437,
2011-11-22_12:43,6989.28,6993.08,6989.28,6992.91,7451,203,2097,
2011-11-22_12:44,6992.23,6992.23,6990.44,6990.99,7720,189,2077,
2011-11-22_12:45,6991.38,6992.08,6990.52,6992.08,9297,244,2226,
2011-11-22_12:46,6993.77,6998.62,6993.77,6998.62,13359,391,3147,
2011-11-22_12:47,6998.77,7003.81,6998.77,7003.81,10936,303,2976,
2011-11-22_12:48,7003.04,7005.97,7003.04,7005.91,10623,239,2618,
2011-11-22_12:49,7007.42,7007.45,7006.85,7007.14,12095,277,2750,
2011-11-22_12:50,7006.21,7006.42,7005.57,7005.57,10048,246,2493,
2011-11-22_12:51,7006.48,7007.97,7006.48,7007.97,8331,231,2164,
2011-11-22_12:52,7007.73,7008.53,7007.32,7007.32,8506,201,1976,
2011-11-22_12:53,7008.04,7009.61,7008.04,7009.61,8700,254,2143,
2011-11-22_12:54,7010.34,7010.37,7009.28,7010.14,8000,187,2108,
2011-11-22_12:55,7009.70,7010.71,7008.48,7008.58,7805,183,2086,
2011-11-22_12:56,7009.16,7013.16,7009.16,7012.07,11263,292,2503,
2011-11-22_12:57,7012.38,7013.18,7012.33,7013.10,8705,228,2409,
2011-11-22_12:58,7014.84,7014.84,7011.73,7013.50,9231,223,2299,
2011-11-22_12:59,7014.21,7025.51,7014.21,7025.51,20193,555,4393,
2011-11-22_13:00,7028.83,7039.20,7028.83,7039.20,23942,602,5450,
2011-11-22_13:01,7037.81,7037.88,7037.60,7037.88,19711,514,4428,
2011-11-22_13:02,7039.63,7039.85,7037.94,7039.81,17021,427,4013,
2011-11-22_13:03,7040.35,7041.15,7040.18,7040.18,15958,366,3945,
2011-11-22_13:04,7041.32,7041.57,7041.14,7041.38,15430,340,3401,
2011-11-22_13:05,7040.31,7040.35,7038.84,7039.28,14762,305,3225,
2011-11-22_13:06,7038.23,7038.23,7035.44,7035.44,13273,303,2988,
2011-11-22_13:07,7034.19,7034.19,7032.68,7033.07,11897,272,2855,
2011-11-22_13:08,7030.59,7030.59,7026.02,7026.13,12195,296,2992,
2011-11-22_13:09,7027.21,7028.40,7023.90,7024.05,11463,299,2910,
2011-11-22_13:10,7025.80,7026.98,7023.25,7023.46,12694,288,2853,
2011-11-22_13:11,7024.39,7024.39,7022.05,7022.05,11839,299,2799,
2011-11-22_13:12,7022.85,7022.85,7022.42,7022.71,12440,365,2882,
2011-11-22_13:13,7022.80,7022.80,7018.58,7018.58,11553,325,2794,
2011-11-22_13:14,7017.30,7018.29,7015.24,7015.24,11359,382,2914,
2011-11-22_13:15,7016.79,7019.11,7016.79,7017.29,13793,402,3684,
2011-11-22_13:16,7016.95,7016.95,7015.19,7015.79,12631,341,3283,
2011-11-22_13:17,7017.06,7018.09,7016.08,7016.17,15567,390,3524,
2011-11-22_13:18,7017.35,7019.61,7017.35,7018.86,14988,331,3406,
2011-11-22_13:19,7020.93,7021.09,7020.37,7021.09,16814,354,3701,
2011-11-22_13:20,7023.13,7023.59,7021.48,7021.48,18355,369,3645,
2011-11-22_13:21,7020.24,7020.24,7018.62,7019.43,15929,343,3523,
2011-11-22_13:22,7020.01,7020.01,7015.42,7015.42,16559,444,3811,
2011-11-22_13:23,7014.31,7014.31,7012.06,7012.06,19203,533,4410,
2011-11-22_13:24,7012.81,7012.81,7007.67,7008.02,20497,539,4880,
2011-11-22_13:25,7007.35,7007.65,7005.77,7007.65,21655,502,4522,
2011-11-22_13:26,7007.65,7007.65,7007.65,7007.65,0,0,0,
2011-11-22_13:27,7007.65,7007.65,7007.65,7007.65,0,0,0,
2011-11-22_13:28,7007.65,7007.65,7007.65,7007.65,0,0,0,
2011-11-22_13:29,7007.65,7007.65,7007.65,7007.65,0,0,0,
2011-11-22_13:30,7007.65,7007.65,7000.03,7000.03,123157,4153,29634,
2011-11-23_09:01,6967.66,6967.66,6966.43,6967.65,68299,2525,20448,
2011-11-23_09:02,6968.16,6971.55,6968.16,6970.28,19161,740,5312,
2011-11-23_09:03,6974.80,6977.44,6974.80,6977.44,20070,614,5616,
2011-11-23_09:04,6978.20,6978.37,6977.52,6977.61,25792,644,5630,
2011-11-23_09:05,6978.35,6979.94,6977.60,6979.94,28071,587,5737,
2011-11-23_09:06,6981.54,6981.54,6969.74,6969.74,32948,755,6937,
2011-11-23_09:07,6954.10,6954.10,6931.87,6931.87,46086,1038,9065,
2011-11-23_09:08,6936.33,6938.99,6935.89,6938.10,30987,765,7006,
2011-11-23_09:09,6938.76,6940.97,6938.76,6939.92,32032,692,6000,
2011-11-23_09:10,6939.47,6939.47,6934.41,6934.41,26308,573,5502,
2011-11-23_09:11,6936.13,6936.18,6935.65,6936.18,23327,466,4687,
2011-11-23_09:12,6935.48,6936.29,6932.42,6932.42,22039,474,4443,
2011-11-23_09:13,6930.01,6930.01,6914.03,6914.03,30098,701,6430,
2011-11-23_09:14,6911.47,6911.47,6903.55,6903.55,36872,830,7566,
2011-11-23_09:15,6900.79,6904.94,6900.79,6904.94,33138,757,6648,
2011-11-23_09:16,6909.53,6917.27,6909.53,6916.00,30851,756,6305,
2011-11-23_09:17,6917.74,6921.30,6917.74,6921.30,24056,567,5211,
2011-11-23_09:18,6922.18,6922.93,6921.78,6922.93,20688,454,4587,
2011-11-23_09:19,6926.92,6929.51,6926.64,6926.64,19808,391,4138,
2011-11-23_09:20,6931.07,6934.46,6931.07,6934.46,17867,398,4009,
2011-11-23_09:21,6935.30,6935.30,6931.32,6931.32,19794,474,4483,
2011-11-23_09:22,6931.98,6932.25,6928.70,6928.70,20249,413,4365,
2011-11-23_09:23,6929.75,6930.54,6927.75,6928.54,15721,401,3728,
2011-11-23_09:24,6929.05,6929.05,6925.97,6925.97,16187,363,3601,
2011-11-23_09:25,6923.03,6923.88,6922.82,6923.88,15991,363,3423,
2011-11-23_09:26,6925.15,6925.15,6911.78,6912.02,26118,594,5356,
2011-11-23_09:27,6913.90,6922.43,6913.90,6922.43,16421,387,3617,
2011-11-23_09:28,6924.59,6934.44,6924.59,6934.44,21706,512,4127,
2011-11-23_09:29,6936.11,6942.52,6936.11,6942.52,24098,610,5111,
2011-11-23_09:30,6944.08,6947.86,6944.08,6947.86,23311,554,4883,
2011-11-23_09:31,6952.14,6956.39,6951.70,6956.39,22839,550,4806,
2011-11-23_09:32,6956.77,6963.47,6956.77,6963.47,23633,653,5192,
2011-11-23_09:33,6964.04,6964.59,6962.45,6963.12,20328,549,4853,
2011-11-23_09:34,6966.17,6966.17,6962.39,6962.39,18285,395,3908,
2011-11-23_09:35,6962.16,6962.16,6960.34,6960.88,16125,335,3429,
2011-11-23_09:36,6962.21,6962.21,6960.89,6961.25,13126,264,2890,
2011-11-23_09:37,6959.79,6959.79,6958.12,6958.52,12193,247,2698,
2011-11-23_09:38,6958.43,6958.43,6954.84,6956.66,9269,219,2535,
2011-11-23_09:39,6957.58,6957.61,6955.63,6957.44,8284,196,2162,
2011-11-23_09:40,6957.49,6957.49,6955.65,6955.65,8764,258,2341,
2011-11-23_09:41,6955.76,6956.75,6955.76,6956.75,10101,262,2178,
2011-11-23_09:42,6957.12,6957.12,6954.85,6955.38,8496,231,2116,
2011-11-23_09:43,6953.84,6956.94,6949.58,6949.58,11198,283,2767,
2011-11-23_09:44,6945.23,6945.23,6935.02,6935.02,20619,546,4848,
2011-11-23_09:45,6933.03,6935.40,6931.41,6931.41,14803,330,3599,
2011-11-23_09:46,6926.59,6926.59,6918.94,6918.94,23697,589,5375,
2011-11-23_09:47,6918.96,6919.94,6917.15,6919.94,15635,366,3573,
2011-11-23_09:48,6918.54,6922.59,6918.54,6921.38,13567,269,2869,
2011-11-23_09:49,6922.56,6922.81,6921.98,6921.98,10176,271,2621,
2011-11-23_09:50,6922.19,6925.48,6922.19,6925.34,9156,226,2261,
2011-11-23_09:51,6924.46,6925.73,6923.24,6923.24,9388,229,2318,
2011-11-23_09:52,6924.02,6929.78,6924.02,6929.78,9240,216,2176,
2011-11-23_09:53,6931.54,6934.13,6931.54,6934.13,7986,186,1942,
2011-11-23_09:54,6933.57,6933.78,6933.37,6933.78,8899,193,2019,
2011-11-23_09:55,6933.83,6933.83,6928.18,6928.18,9211,206,2283,
2011-11-23_09:56,6930.31,6930.52,6928.15,6928.33,7540,197,1880,
2011-11-23_09:57,6927.49,6927.64,6926.97,6927.33,5941,138,1632,
2011-11-23_09:58,6926.09,6926.09,6920.72,6920.72,10401,270,2476,
2011-11-23_09:59,6919.25,6919.25,6918.28,6918.28,12673,245,2756,
2011-11-23_10:00,6915.50,6916.29,6914.76,6915.53,15402,284,3321,
2011-11-23_10:01,6914.08,6914.08,6904.26,6904.26,34957,730,6777,
2011-11-23_10:02,6898.87,6900.16,6895.80,6895.80,33196,736,6198,
2011-11-23_10:03,6894.84,6897.55,6894.84,6895.01,21939,475,4742,
2011-11-23_10:04,6897.24,6897.24,6896.53,6896.53,17398,367,3688,
2011-11-23_10:05,6896.17,6897.69,6893.86,6897.69,13964,288,3383,
2011-11-23_10:06,6899.44,6900.16,6898.68,6900.16,16436,310,3271,
2011-11-23_10:07,6901.00,6904.12,6901.00,6904.12,13005,300,2717,
2011-11-23_10:08,6904.90,6906.57,6904.90,6906.57,9981,219,2242,
2011-11-23_10:09,6906.66,6908.63,6906.66,6907.47,10707,195,2120,
2011-11-23_10:10,6908.35,6908.96,6907.03,6908.96,11020,187,2023,
2011-11-23_10:11,6909.22,6909.22,6907.67,6907.67,8973,175,1803,
2011-11-23_10:12,6906.80,6909.24,6906.05,6907.29,6524,131,1744,
2011-11-23_10:13,6907.25,6907.25,6904.56,6904.56,9195,171,2046,
2011-11-23_10:14,6904.00,6904.58,6902.72,6902.91,9000,182,2063,
2011-11-23_10:15,6903.00,6903.00,6901.55,6901.93,7084,160,1884,
2011-11-23_10:16,6901.55,6902.11,6901.29,6901.75,8414,176,1925,
2011-11-23_10:17,6900.01,6900.03,6898.40,6900.03,9302,183,2215,
2011-11-23_10:18,6899.37,6899.37,6895.41,6896.90,15804,289,3167,
2011-11-23_10:19,6895.55,6901.38,6895.55,6896.30,16615,288,3344,
2011-11-23_10:20,6897.88,6898.28,6896.66,6898.28,10980,202,2358,
2011-11-23_10:21,6898.97,6900.07,6898.73,6899.68,8776,184,2026,
2011-11-23_10:22,6898.99,6898.99,6897.34,6898.51,9442,177,2035,
2011-11-23_10:23,6897.76,6897.76,6896.45,6897.13,8920,182,2049,
2011-11-23_10:24,6898.26,6898.34,6896.74,6896.74,7433,166,1872,
2011-11-23_10:25,6896.41,6898.31,6896.41,6897.94,7230,154,1889,
2011-11-23_10:26,6898.03,6899.57,6898.03,6898.70,5527,139,1549,
2011-11-23_10:27,6899.03,6900.09,6899.03,6899.49,7754,160,1753,
2011-11-23_10:28,6900.34,6901.06,6900.34,6900.70,8945,169,1805,
2011-11-23_10:29,6901.18,6902.83,6901.18,6902.83,11016,223,1865,
2011-11-23_10:30,6901.95,6904.74,6901.95,6904.74,7387,172,1766,
2011-11-23_10:31,6905.65,6905.65,6898.15,6898.15,13621,315,3035,
2011-11-23_10:32,6896.09,6896.09,6894.28,6896.01,9314,226,2366,
2011-11-23_10:33,6895.33,6895.33,6889.82,6889.82,10860,306,2646,
2011-11-23_10:34,6890.12,6890.96,6890.12,6890.66,9383,239,2397,
2011-11-23_10:35,6890.85,6890.85,6886.38,6886.38,9834,292,2369,
2011-11-23_10:36,6885.15,6886.02,6885.15,6885.47,12711,298,2768,
2011-11-23_10:37,6885.03,6885.99,6885.03,6885.98,10820,270,2773,
2011-11-23_10:38,6885.50,6885.50,6885.03,6885.45,11428,289,2335,
2011-11-23_10:39,6885.77,6885.77,6883.91,6883.91,9196,206,2073,
2011-11-23_10:40,6885.51,6885.72,6881.12,6881.12,10579,242,2716,
2011-11-23_10:41,6880.47,6883.01,6880.47,6883.01,10534,257,2644,
2011-11-23_10:42,6882.94,6882.99,6880.30,6880.30,9262,200,2350,
2011-11-23_10:43,6880.12,6882.62,6880.12,6882.30,11511,207,2571,
2011-11-23_10:44,6882.88,6883.41,6880.78,6880.78,10178,232,2273,
2011-11-23_10:45,6881.38,6881.38,6881.14,6881.34,10737,229,2339,
2011-11-23_10:46,6881.28,6881.28,6875.61,6876.87,9848,300,2749,
2011-11-23_10:47,6877.04,6877.33,6874.76,6877.33,12456,323,2662,
2011-11-23_10:48,6874.45,6874.79,6874.42,6874.46,11335,276,2864,
2011-11-23_10:49,6873.91,6875.23,6872.79,6872.79,13608,425,3475,
2011-11-23_10:50,6871.75,6871.75,6869.78,6871.34,14374,451,3394,
2011-11-23_10:51,6866.29,6866.29,6865.12,6865.59,16015,461,3713,
2011-11-23_10:52,6865.52,6867.05,6864.02,6864.02,18471,440,3828,
2011-11-23_10:53,6864.20,6865.72,6863.26,6863.56,16402,378,3691,
2011-11-23_10:54,6863.83,6867.33,6863.83,6866.45,14434,326,3345,
2011-11-23_10:55,6867.04,6869.89,6867.04,6869.89,12482,245,2901,
2011-11-23_10:56,6871.35,6872.98,6871.35,6872.98,11589,258,2567,
2011-11-23_10:57,6874.84,6879.93,6874.84,6879.93,10860,258,2411,
2011-11-23_10:58,6879.16,6882.84,6878.92,6882.84,9982,216,2396,
2011-11-23_10:59,6884.58,6884.69,6883.09,6883.09,9176,264,2391,
2011-11-23_11:00,6883.29,6884.43,6883.29,6883.80,8777,231,2350,
2011-11-23_11:01,6883.79,6885.16,6883.79,6883.96,9706,205,2084,
2011-11-23_11:02,6884.95,6884.95,6883.63,6883.91,8007,150,1742,
2011-11-23_11:03,6883.35,6885.42,6883.35,6885.35,6682,150,1675,
2011-11-23_11:04,6885.97,6885.97,6884.37,6884.37,6231,145,1600,
2011-11-23_11:05,6885.64,6886.36,6884.64,6886.36,6125,132,1538,
2011-11-23_11:06,6885.79,6885.99,6883.70,6883.70,5917,146,1789,
2011-11-23_11:07,6883.34,6883.96,6882.52,6883.96,6492,153,1842,
2011-11-23_11:08,6882.73,6883.23,6882.18,6882.18,5952,143,1694,
2011-11-23_11:09,6881.15,6881.15,6879.77,6880.84,7251,135,1625,
2011-11-23_11:10,6881.35,6881.78,6878.96,6878.96,8182,198,2189,
2011-11-23_11:11,6878.06,6880.64,6878.06,6880.42,7078,137,1677,
2011-11-23_11:12,6880.87,6880.87,6877.02,6877.02,7220,160,1754,
2011-11-23_11:13,6877.69,6877.69,6874.53,6874.53,11694,315,2814,
2011-11-23_11:14,6872.97,6874.87,6872.49,6872.49,8643,217,2319,
2011-11-23_11:15,6872.62,6874.39,6872.62,6873.64,7918,159,2017,
2011-11-23_11:16,6871.69,6874.01,6871.69,6874.01,7818,170,1891,
2011-11-23_11:17,6874.65,6876.21,6874.35,6876.21,6821,152,1769,
2011-11-23_11:18,6875.45,6875.74,6874.52,6874.52,6731,117,1474,
2011-11-23_11:19,6873.57,6877.38,6873.57,6877.38,7160,132,1671,
2011-11-23_11:20,6875.53,6875.80,6875.42,6875.80,6857,149,1616,
2011-11-23_11:21,6875.84,6876.68,6875.23,6876.68,6088,111,1435,
2011-11-23_11:22,6878.64,6878.64,6876.05,6876.05,4256,93,1280,
2011-11-23_11:23,6876.09,6876.52,6875.02,6875.63,6398,163,1641,
2011-11-23_11:24,6876.25,6881.26,6876.25,6881.26,6377,145,1566,
2011-11-23_11:25,6883.75,6884.25,6882.66,6884.25,11036,237,2081,
2011-11-23_11:26,6886.37,6889.50,6886.37,6888.54,9441,273,2213,
2011-11-23_11:27,6889.28,6893.57,6889.28,6892.66,10777,214,2150,
2011-11-23_11:28,6893.01,6895.75,6891.62,6895.75,9955,248,2296,
2011-11-23_11:29,6896.85,6896.92,6896.21,6896.92,11578,302,2541,
2011-11-23_11:30,6898.36,6900.75,6898.36,6900.44,9106,221,2070,
2011-11-23_11:31,6900.00,6900.00,6898.21,6898.50,9099,211,2298,
2011-11-23_11:32,6898.62,6899.39,6898.09,6899.39,8121,202,2235,
2011-11-23_11:33,6898.07,6898.07,6894.87,6894.87,11505,250,2132,
2011-11-23_11:34,6892.75,6892.75,6890.87,6891.36,15883,331,3559,
2011-11-23_11:35,6890.58,6890.58,6887.48,6889.14,8242,175,2136,
2011-11-23_11:36,6890.01,6891.66,6888.83,6890.09,7080,126,1701,
2011-11-23_11:37,6888.72,6893.12,6888.72,6891.15,5246,120,1459,
2011-11-23_11:38,6889.62,6890.38,6889.30,6889.49,5681,120,1670,
2011-11-23_11:39,6891.00,6891.15,6889.83,6891.15,4823,122,1484,
2011-11-23_11:40,6891.72,6891.72,6888.59,6891.61,4799,114,1350,
2011-11-23_11:41,6891.94,6891.94,6888.83,6888.83,5685,145,1634,
2011-11-23_11:42,6888.32,6888.32,6885.92,6885.92,5318,126,1585,
2011-11-23_11:43,6885.72,6888.06,6885.72,6888.06,7409,185,1979,
2011-11-23_11:44,6886.55,6886.55,6883.41,6883.41,7418,166,1984,
2011-11-23_11:45,6884.37,6886.15,6884.37,6886.15,5533,118,1523,
2011-11-23_11:46,6885.88,6885.88,6883.15,6885.00,5298,141,1537,
2011-11-23_11:47,6886.72,6886.72,6883.23,6884.22,5363,166,1646,
2011-11-23_11:48,6884.29,6884.63,6883.68,6884.10,6487,181,1716,
2011-11-23_11:49,6885.13,6885.13,6882.68,6882.68,5735,136,1486,
2011-11-23_11:50,6884.56,6884.56,6881.74,6884.40,4917,143,1510,
2011-11-23_11:51,6882.74,6882.74,6877.86,6877.86,11419,320,2766,
2011-11-23_11:52,6877.48,6877.48,6873.29,6873.29,11646,301,3253,
2011-11-23_11:53,6871.97,6871.97,6871.02,6871.02,10531,307,2849,
2011-11-23_11:54,6871.30,6874.07,6871.30,6873.23,10450,256,2737,
2011-11-23_11:55,6873.19,6873.19,6869.39,6870.75,9427,254,2485,
2011-11-23_11:56,6870.22,6870.22,6866.04,6866.95,11646,311,2836,
2011-11-23_11:57,6867.49,6868.93,6864.21,6866.05,9781,226,2386,
2011-11-23_11:58,6867.75,6869.15,6865.72,6869.15,8112,208,2242,
2011-11-23_11:59,6867.71,6869.21,6866.98,6866.98,8277,191,2135,
2011-11-23_12:00,6864.47,6868.11,6864.47,6866.58,6584,164,1962,
2011-11-23_12:01,6866.43,6866.43,6863.42,6864.99,6828,178,1928,
2011-11-23_12:02,6864.24,6864.24,6860.74,6861.49,9858,304,2538,
2011-11-23_12:03,6860.69,6862.53,6860.69,6862.53,10185,257,2724,
2011-11-23_12:04,6863.91,6865.28,6863.60,6865.28,8682,204,2166,
2011-11-23_12:05,6864.25,6864.25,6863.22,6863.68,8632,226,2323,
2011-11-23_12:06,6864.96,6864.96,6860.41,6861.98,8897,239,2344,
2011-11-23_12:07,6863.38,6863.78,6860.68,6861.00,7738,175,1986,
2011-11-23_12:08,6862.83,6862.83,6860.22,6860.38,7538,188,2116,
2011-11-23_12:09,6861.58,6862.36,6860.97,6861.61,6643,165,2133,
2011-11-23_12:10,6861.63,6862.80,6860.27,6862.80,5816,139,1820,
2011-11-23_12:11,6862.65,6862.65,6860.89,6862.57,6581,156,2011,
2011-11-23_12:12,6863.27,6863.27,6861.43,6862.83,8335,176,2082,
2011-11-23_12:13,6863.53,6863.53,6860.12,6860.15,6952,148,2073,
2011-11-23_12:14,6858.96,6861.86,6858.96,6860.17,8813,265,2489,
2011-11-23_12:15,6858.31,6858.31,6855.34,6856.85,8953,232,2542,
2011-11-23_12:16,6858.62,6858.62,6853.53,6853.53,9736,243,2676,
2011-11-23_12:17,6854.75,6854.75,6853.09,6853.49,10579,271,2914,
2011-11-23_12:18,6853.90,6854.25,6853.19,6853.19,10753,262,2914,
2011-11-23_12:19,6853.95,6856.63,6853.84,6855.77,9776,217,2560,
2011-11-23_12:20,6855.43,6857.15,6855.43,6857.15,9031,230,2412,
2011-11-23_12:21,6858.90,6860.44,6858.38,6860.44,7935,192,2355,
2011-11-23_12:22,6860.41,6863.33,6859.49,6863.33,9616,230,2277,
2011-11-23_12:23,6863.78,6865.35,6863.03,6863.69,8241,211,2243,
2011-11-23_12:24,6863.80,6867.05,6863.80,6865.42,7802,170,2096,
2011-11-23_12:25,6864.88,6865.38,6863.88,6864.23,6810,144,1949,
2011-11-23_12:26,6863.85,6865.99,6863.85,6865.71,5939,134,1677,
2011-11-23_12:27,6863.97,6864.08,6862.40,6864.08,6310,140,1934,
2011-11-23_12:28,6863.03,6865.98,6863.03,6865.32,6420,144,1835,
2011-11-23_12:29,6865.18,6865.18,6862.22,6862.32,7357,180,2241,
2011-11-23_12:30,6862.68,6864.16,6862.68,6863.22,7269,151,2023,
2011-11-23_12:31,6860.66,6862.81,6860.66,6862.75,7429,154,2458,
2011-11-23_12:32,6862.06,6862.78,6862.06,6862.78,7306,164,2049,
2011-11-23_12:33,6862.93,6864.86,6861.94,6862.46,8221,161,2248,
2011-11-23_12:34,6863.37,6865.48,6863.37,6865.22,6718,170,2054,
2011-11-23_12:35,6865.24,6865.42,6864.32,6864.54,5949,142,1789,
2011-11-23_12:36,6865.53,6866.16,6865.21,6866.07,7411,156,2180,
2011-11-23_12:37,6865.80,6865.89,6865.36,6865.36,7219,166,2177,
2011-11-23_12:38,6865.80,6870.10,6865.80,6870.10,8481,176,2138,
2011-11-23_12:39,6870.72,6871.24,6869.23,6869.38,6716,155,1967,
2011-11-23_12:40,6867.75,6868.39,6867.75,6867.95,8810,182,2659,
2011-11-23_12:41,6868.27,6869.30,6868.27,6869.15,8908,162,2665,
2011-11-23_12:42,6868.59,6870.00,6867.76,6867.76,7949,185,2346,
2011-11-23_12:43,6867.29,6867.29,6863.88,6863.88,7809,193,2419,
2011-11-23_12:44,6864.20,6866.33,6864.20,6864.78,8303,209,2725,
2011-11-23_12:45,6862.10,6864.23,6862.10,6864.23,8335,208,2435,
2011-11-23_12:46,6864.90,6866.44,6864.90,6866.44,7643,180,2214,
2011-11-23_12:47,6865.84,6869.82,6865.84,6868.85,11167,243,2598,
2011-11-23_12:48,6869.11,6870.88,6869.11,6870.33,11771,297,2764,
2011-11-23_12:49,6870.05,6872.79,6870.05,6872.79,9787,204,2569,
2011-11-23_12:50,6870.80,6873.28,6870.80,6872.82,7900,204,2346,
2011-11-23_12:51,6872.27,6872.27,6870.24,6871.54,7778,213,2669,
2011-11-23_12:52,6871.22,6871.35,6869.84,6871.35,6998,195,2388,
2011-11-23_12:53,6870.58,6870.58,6866.62,6866.62,9403,216,2790,
2011-11-23_12:54,6865.91,6865.91,6864.50,6865.09,9814,272,2943,
2011-11-23_12:55,6865.35,6865.35,6862.46,6863.79,10387,232,2772,
2011-11-23_12:56,6863.50,6863.50,6860.69,6860.69,12008,268,3132,
2011-11-23_12:57,6860.90,6862.85,6860.90,6861.48,11007,274,3571,
2011-11-23_12:58,6859.68,6859.68,6854.52,6854.52,21732,600,5559,
2011-11-23_12:59,6852.16,6852.16,6848.88,6849.23,20509,472,5145,
2011-11-23_13:00,6847.04,6850.97,6847.04,6848.51,19267,429,4718,
2011-11-23_13:01,6847.53,6847.53,6845.49,6846.86,20289,423,5061,
2011-11-23_13:02,6843.85,6843.85,6840.50,6840.50,21573,428,5300,
2011-11-23_13:03,6840.25,6840.25,6838.06,6838.06,24434,581,6034,
2011-11-23_13:04,6837.21,6837.62,6836.28,6836.28,23047,491,5801,
2011-11-23_13:05,6836.06,6836.30,6835.54,6836.14,19056,369,4742,
2011-11-23_13:06,6836.74,6836.74,6836.31,6836.31,16191,371,4554,
2011-11-23_13:07,6835.83,6835.83,6835.71,6835.75,16233,348,3987,
2011-11-23_13:08,6835.92,6836.97,6835.92,6836.97,17491,377,4272,
2011-11-23_13:09,6838.89,6838.89,6837.45,6837.45,19178,451,4595,
2011-11-23_13:10,6837.74,6838.51,6837.46,6837.69,15968,327,3971,
2011-11-23_13:11,6837.10,6837.10,6835.02,6835.02,18598,522,4594,
2011-11-23_13:12,6835.42,6835.42,6829.78,6829.78,23816,695,5919,
2011-11-23_13:13,6827.99,6827.99,6822.97,6822.97,30423,787,7458,
2011-11-23_13:14,6822.32,6822.32,6816.69,6816.69,33962,1031,8914,
2011-11-23_13:15,6816.05,6816.05,6811.46,6811.46,34503,964,8639,
2011-11-23_13:16,6812.40,6812.92,6809.50,6809.50,29472,745,7295,
2011-11-23_13:17,6810.90,6810.90,6808.28,6808.28,30928,813,7918,
2011-11-23_13:18,6807.50,6810.86,6807.50,6810.20,30203,700,7066,
2011-11-23_13:19,6808.68,6811.36,6808.51,6811.20,28905,621,6433,
2011-11-23_13:20,6812.29,6813.49,6812.29,6813.28,24719,557,5827,
2011-11-23_13:21,6815.83,6818.04,6815.83,6817.34,21481,502,5683,
2011-11-23_13:22,6818.07,6818.07,6814.42,6815.71,22530,482,5309,
2011-11-23_13:23,6816.80,6816.80,6812.35,6813.24,30421,620,6878,
2011-11-23_13:24,6811.07,6812.02,6810.35,6812.02,34592,806,7263,
2011-11-23_13:25,6811.56,6811.70,6810.44,6810.44,33450,710,6882,
2011-11-23_13:26,6810.44,6810.44,6810.44,6810.44,0,0,0,
2011-11-23_13:27,6810.44,6810.44,6810.44,6810.44,0,0,0,
2011-11-23_13:28,6810.44,6810.44,6810.44,6810.44,0,0,0,
2011-11-23_13:29,6810.44,6810.44,6810.44,6810.44,0,0,0,
2011-11-23_13:30,6810.44,6810.44,6806.43,6806.43,170418,5369,35099,
2011-11-24_09:01,6748.92,6774.29,6748.92,6774.29,113053,3984,28928,
2011-11-24_09:02,6782.21,6807.36,6782.21,6807.36,40251,1221,9490,
2011-11-24_09:03,6806.18,6809.43,6806.18,6807.38,36590,996,8378,
2011-11-24_09:04,6809.30,6809.30,6797.90,6797.90,30338,809,7084,
2011-11-24_09:05,6798.95,6798.95,6790.31,6790.31,36971,910,6907,
2011-11-24_09:06,6784.70,6784.70,6782.52,6782.52,32725,916,6873,
2011-11-24_09:07,6783.46,6783.46,6781.40,6781.40,32495,820,6617,
2011-11-24_09:08,6780.60,6784.67,6780.60,6784.67,36412,836,6742,
2011-11-24_09:09,6784.36,6787.87,6784.36,6787.87,33706,761,6432,
2011-11-24_09:10,6794.42,6797.83,6794.42,6797.83,32032,700,6441,
2011-11-24_09:11,6798.33,6798.33,6796.74,6797.40,29900,593,5740,
2011-11-24_09:12,6800.81,6802.91,6800.53,6800.53,24035,525,5361,
2011-11-24_09:13,6800.77,6800.77,6795.09,6795.09,19505,450,4283,
2011-11-24_09:14,6789.05,6789.05,6783.70,6783.70,20121,396,4125,
2011-11-24_09:15,6783.42,6783.42,6780.62,6780.62,22688,502,4669,
2011-11-24_09:16,6775.55,6775.55,6769.56,6769.56,27126,632,5952,
2011-11-24_09:17,6765.86,6765.86,6756.20,6756.20,29115,717,6529,
2011-11-24_09:18,6754.47,6754.47,6745.11,6745.11,37111,894,8073,
2011-11-24_09:19,6744.26,6745.27,6744.26,6745.27,47858,1236,9571,
2011-11-24_09:20,6750.47,6759.46,6750.47,6759.46,51274,1193,10373,
2011-11-24_09:21,6764.96,6766.80,6764.96,6766.80,34051,761,7087,
2011-11-24_09:22,6765.67,6768.15,6765.67,6767.47,22539,507,5453,
2011-11-24_09:23,6766.91,6766.91,6763.65,6764.06,19864,404,4473,
2011-11-24_09:24,6760.30,6760.30,6758.25,6758.25,19186,490,4094,
2011-11-24_09:25,6759.54,6759.67,6757.42,6759.05,22981,610,4642,
2011-11-24_09:26,6757.59,6762.62,6757.59,6762.62,18011,458,4130,
2011-11-24_09:27,6765.13,6772.85,6765.13,6772.85,24281,553,4873,
2011-11-24_09:28,6775.87,6786.04,6775.87,6786.04,31170,654,6459,
2011-11-24_09:29,6790.34,6797.76,6790.34,6797.76,36514,718,6574,
2011-11-24_09:30,6798.90,6803.73,6798.90,6803.73,29459,571,6095,
2011-11-24_09:31,6802.35,6806.02,6802.35,6805.66,26599,518,5452,
2011-11-24_09:32,6807.07,6810.41,6807.07,6810.34,24197,441,5096,
2011-11-24_09:33,6811.47,6812.52,6810.82,6812.52,24098,472,5418,
2011-11-24_09:34,6811.85,6815.42,6811.85,6815.42,24295,465,5208,
2011-11-24_09:35,6814.09,6819.77,6814.09,6819.77,25310,470,4978,
2011-11-24_09:36,6822.15,6822.75,6821.25,6822.75,23428,432,5037,
2011-11-24_09:37,6821.54,6821.54,6819.62,6819.62,18974,368,4277,
2011-11-24_09:38,6816.19,6816.28,6815.82,6815.95,16879,341,3962,
2011-11-24_09:39,6815.70,6815.70,6811.98,6811.98,17537,306,3770,
2011-11-24_09:40,6811.33,6811.33,6808.92,6808.92,17827,339,3476,
2011-11-24_09:41,6807.80,6807.80,6805.29,6805.29,15711,257,3007,
2011-11-24_09:42,6804.86,6804.86,6801.67,6801.67,13103,289,3248,
2011-11-24_09:43,6801.42,6801.42,6798.75,6798.75,12542,276,3038,
2011-11-24_09:44,6797.72,6797.72,6795.79,6796.17,11694,267,2739,
2011-11-24_09:45,6795.95,6795.95,6793.37,6793.37,12699,332,3137,
2011-11-24_09:46,6797.40,6797.40,6794.31,6795.77,12694,422,3154,
2011-11-24_09:47,6795.22,6797.93,6795.22,6797.93,11602,348,2885,
2011-11-24_09:48,6798.45,6802.70,6798.45,6801.89,13003,303,2963,
2011-11-24_09:49,6802.37,6804.60,6802.37,6802.85,11904,262,2641,
2011-11-24_09:50,6804.51,6804.51,6803.27,6804.18,12465,473,2696,
2011-11-24_09:51,6803.07,6807.63,6803.07,6807.63,15638,433,3612,
2011-11-24_09:52,6812.36,6812.67,6811.78,6812.34,15291,364,3347,
2011-11-24_09:53,6815.42,6817.89,6815.10,6817.89,19587,497,3658,
2011-11-24_09:54,6816.05,6818.80,6816.05,6818.80,17143,419,3657,
2011-11-24_09:55,6818.04,6818.04,6817.29,6817.29,16033,359,3382,
2011-11-24_09:56,6818.52,6818.52,6814.71,6814.71,14219,303,3041,
2011-11-24_09:57,6814.75,6815.21,6814.12,6814.14,11740,275,2709,
2011-11-24_09:58,6816.25,6817.03,6814.34,6814.34,9648,192,2299,
2011-11-24_09:59,6814.55,6817.07,6813.52,6816.15,11068,258,2382,
2011-11-24_10:00,6812.49,6813.92,6812.49,6812.53,10793,231,2484,
2011-11-24_10:01,6811.30,6811.30,6809.86,6809.86,11592,258,2522,
2011-11-24_10:02,6807.98,6808.61,6806.26,6806.26,10865,268,2503,
2011-11-24_10:03,6807.40,6807.40,6804.26,6805.54,10590,241,2053,
2011-11-24_10:04,6804.88,6804.90,6804.02,6804.90,8956,243,1993,
2011-11-24_10:05,6803.28,6806.18,6803.28,6805.93,9558,267,2169,
2011-11-24_10:06,6805.15,6809.04,6805.15,6809.01,10556,238,2327,
2011-11-24_10:07,6807.02,6810.26,6807.02,6810.26,9096,176,2139,
2011-11-24_10:08,6810.04,6810.40,6807.44,6807.89,7611,180,2271,
2011-11-24_10:09,6807.54,6809.12,6807.54,6809.07,7184,164,1829,
2011-11-24_10:10,6807.57,6808.64,6807.57,6808.64,8840,192,2076,
2011-11-24_10:11,6808.97,6808.97,6807.04,6807.33,7433,174,2085,
2011-11-24_10:12,6807.84,6808.50,6806.98,6806.98,8875,181,2037,
2011-11-24_10:13,6807.15,6808.32,6806.87,6806.94,6833,165,1830,
2011-11-24_10:14,6807.42,6808.75,6807.28,6807.28,9757,274,1862,
2011-11-24_10:15,6810.84,6810.84,6807.21,6808.05,7417,223,1987,
2011-11-24_10:16,6809.03,6811.03,6809.03,6811.03,6957,177,1876,
2011-11-24_10:17,6810.68,6815.47,6810.68,6815.47,8512,173,2065,
2011-11-24_10:18,6814.75,6814.75,6813.06,6813.82,9362,191,2369,
2011-11-24_10:19,6815.44,6817.54,6815.44,6816.45,11352,234,2496,
2011-11-24_10:20,6816.54,6820.12,6816.54,6820.12,10102,238,2553,
2011-11-24_10:21,6818.34,6821.79,6818.34,6821.79,13278,268,2929,
2011-11-24_10:22,6822.87,6825.85,6822.87,6825.85,14489,301,3273,
2011-11-24_10:23,6827.19,6828.63,6827.19,6828.63,19753,390,4187,
2011-11-24_10:24,6829.64,6832.80,6829.64,6832.40,19447,446,4234,
2011-11-24_10:25,6833.40,6836.25,6833.40,6834.24,18019,394,4071,
2011-11-24_10:26,6834.80,6837.86,6834.80,6836.96,26951,368,3845,
2011-11-24_10:27,6839.26,6842.72,6839.26,6842.72,18052,378,4044,
2011-11-24_10:28,6842.67,6845.10,6842.67,6845.10,22532,484,4868,
2011-11-24_10:29,6844.88,6847.18,6844.88,6847.18,19713,422,4310,
2011-11-24_10:30,6847.28,6851.36,6847.28,6851.36,21809,470,4704,
2011-11-24_10:31,6851.21,6851.99,6849.39,6849.39,17731,388,4291,
2011-11-24_10:32,6850.76,6850.84,6848.54,6848.54,18785,394,4324,
2011-11-24_10:33,6847.79,6848.53,6847.79,6848.53,19096,441,4552,
2011-11-24_10:34,6849.60,6849.60,6848.04,6848.04,13146,324,3310,
2011-11-24_10:35,6850.58,6850.58,6846.76,6849.62,11806,292,2878,
2011-11-24_10:36,6847.98,6850.76,6847.98,6848.99,11263,264,3018,
2011-11-24_10:37,6847.68,6849.30,6847.68,6849.30,13897,300,3264,
2011-11-24_10:38,6849.96,6852.98,6849.96,6852.21,15984,329,3684,
2011-11-24_10:39,6854.96,6862.00,6854.96,6862.00,22635,529,4971,
2011-11-24_10:40,6866.34,6872.33,6866.34,6872.33,28675,700,6400,
2011-11-24_10:41,6878.30,6879.86,6878.03,6879.86,23897,579,6374,
2011-11-24_10:42,6878.11,6879.67,6877.62,6877.62,21610,509,5442,
2011-11-24_10:43,6878.03,6880.53,6878.03,6880.53,21014,420,4826,
2011-11-24_10:44,6880.10,6880.70,6878.99,6878.99,16727,380,4312,
2011-11-24_10:45,6879.05,6881.10,6879.05,6880.82,15185,411,3947,
2011-11-24_10:46,6879.57,6883.78,6879.57,6883.56,15072,336,3853,
2011-11-24_10:47,6880.02,6885.24,6880.02,6885.24,14794,348,3835,
2011-11-24_10:48,6884.80,6885.04,6883.12,6884.76,13550,290,3207,
2011-11-24_10:49,6883.70,6884.20,6882.30,6883.52,11284,273,3178,
2011-11-24_10:50,6881.67,6883.04,6881.44,6882.65,11749,246,3075,
2011-11-24_10:51,6880.25,6882.04,6880.05,6880.05,11503,243,2977,
2011-11-24_10:52,6878.64,6880.03,6878.64,6879.10,9746,193,2448,
2011-11-24_10:53,6877.82,6877.82,6873.73,6874.06,11039,274,2757,
2011-11-24_10:54,6874.03,6874.03,6872.00,6872.00,11349,255,3076,
2011-11-24_10:55,6872.06,6872.06,6871.33,6871.64,10575,195,2578,
2011-11-24_10:56,6869.39,6870.45,6869.39,6869.63,8094,207,2353,
2011-11-24_10:57,6870.10,6870.10,6867.68,6868.98,9460,197,2278,
2011-11-24_10:58,6867.36,6869.60,6867.36,6869.60,6680,154,1968,
2011-11-24_10:59,6869.29,6869.29,6866.32,6867.54,7981,183,2287,
2011-11-24_11:00,6867.54,6867.54,6865.68,6867.05,7333,168,1857,
2011-11-24_11:01,6867.89,6868.12,6867.65,6868.04,9444,164,1924,
2011-11-24_11:02,6867.22,6868.38,6867.22,6868.27,6790,145,1817,
2011-11-24_11:03,6869.81,6869.81,6868.45,6869.50,5816,145,1831,
2011-11-24_11:04,6868.94,6870.43,6868.94,6870.03,8241,222,1914,
2011-11-24_11:05,6869.85,6871.92,6869.31,6871.92,5849,166,1767,
2011-11-24_11:06,6870.92,6870.92,6868.99,6869.16,5284,149,1621,
2011-11-24_11:07,6869.22,6869.22,6868.41,6868.41,6267,132,1597,
2011-11-24_11:08,6871.12,6871.12,6870.03,6870.09,6547,157,1747,
2011-11-24_11:09,6869.49,6871.59,6869.49,6871.59,6859,157,1658,
2011-11-24_11:10,6871.89,6872.02,6871.82,6871.82,7055,166,1768,
2011-11-24_11:11,6873.50,6873.50,6872.33,6872.34,6015,140,1763,
2011-11-24_11:12,6874.42,6874.42,6873.07,6873.12,6794,165,1747,
2011-11-24_11:13,6874.36,6874.36,6873.76,6873.76,6685,141,1903,
2011-11-24_11:14,6874.39,6875.25,6873.45,6873.45,7364,152,1838,
2011-11-24_11:15,6875.33,6875.51,6874.72,6874.72,8287,138,1782,
2011-11-24_11:16,6875.90,6876.47,6875.65,6876.47,7113,163,1844,
2011-11-24_11:17,6877.14,6877.51,6876.56,6877.51,6718,153,1787,
2011-11-24_11:18,6878.66,6882.41,6878.66,6881.30,9752,225,2261,
2011-11-24_11:19,6881.97,6884.77,6881.97,6884.77,11080,249,2526,
2011-11-24_11:20,6883.75,6884.62,6883.75,6884.62,14696,298,3714,
2011-11-24_11:21,6884.24,6884.85,6883.82,6884.66,9118,197,2161,
2011-11-24_11:22,6884.12,6884.40,6882.47,6882.47,9660,217,2383,
2011-11-24_11:23,6881.79,6882.98,6881.79,6882.69,9223,221,2192,
2011-11-24_11:24,6882.57,6883.09,6882.57,6883.09,8024,198,1948,
2011-11-24_11:25,6882.89,6884.48,6882.89,6882.97,9229,207,2068,
2011-11-24_11:26,6881.18,6881.80,6878.57,6878.57,8937,175,2259,
2011-11-24_11:27,6880.07,6880.07,6875.76,6876.62,12058,269,2678,
2011-11-24_11:28,6876.22,6876.22,6872.79,6874.61,12139,307,2982,
2011-11-24_11:29,6871.74,6871.74,6870.21,6870.43,9712,235,2754,
2011-11-24_11:30,6871.41,6871.41,6867.46,6867.46,9302,177,2137,
2011-11-24_11:31,6867.27,6868.06,6865.36,6868.06,7392,152,1835,
2011-11-24_11:32,6866.22,6868.05,6866.22,6866.61,7648,171,1733,
2011-11-24_11:33,6865.13,6866.56,6864.20,6864.35,7580,158,1774,
2011-11-24_11:34,6865.42,6866.42,6865.42,6865.49,7085,140,1737,
2011-11-24_11:35,6864.13,6864.84,6862.98,6864.64,7609,150,1665,
2011-11-24_11:36,6864.96,6864.96,6862.85,6862.85,6799,154,1688,
2011-11-24_11:37,6862.52,6863.96,6862.49,6863.96,6143,156,1771,
2011-11-24_11:38,6863.62,6864.46,6861.11,6861.11,7587,173,1957,
2011-11-24_11:39,6860.01,6860.01,6858.48,6858.67,7998,178,1849,
2011-11-24_11:40,6858.66,6858.66,6852.33,6852.33,10681,226,2389,
2011-11-24_11:41,6854.04,6854.91,6852.77,6854.91,9746,218,2147,
2011-11-24_11:42,6857.25,6857.25,6854.68,6857.00,8695,199,2441,
2011-11-24_11:43,6855.35,6855.95,6853.81,6855.18,9499,188,1834,
2011-11-24_11:44,6854.60,6855.17,6853.71,6855.02,8376,193,1889,
2011-11-24_11:45,6855.45,6856.45,6854.70,6856.45,5840,142,1389,
2011-11-24_11:46,6855.78,6855.78,6853.52,6853.52,5047,122,1331,
2011-11-24_11:47,6853.75,6856.17,6853.75,6854.82,7935,186,1711,
2011-11-24_11:48,6853.01,6853.01,6848.45,6849.44,9355,250,2180,
2011-11-24_11:49,6849.37,6849.37,6844.20,6844.20,7027,165,1968,
2011-11-24_11:50,6844.67,6847.38,6844.67,6846.38,7568,181,1843,
2011-11-24_11:51,6846.48,6846.48,6843.94,6846.33,6215,162,1744,
2011-11-24_11:52,6845.98,6845.98,6843.09,6843.39,6576,166,1714,
2011-11-24_11:53,6843.77,6846.37,6843.77,6845.99,5211,134,1455,
2011-11-24_11:54,6846.01,6847.20,6844.28,6844.71,6464,172,1701,
2011-11-24_11:55,6844.94,6850.00,6844.94,6849.55,5918,146,1385,
2011-11-24_11:56,6850.54,6851.80,6849.74,6849.74,6173,136,1408,
2011-11-24_11:57,6849.92,6852.19,6849.92,6851.39,7228,147,1507,
2011-11-24_11:58,6851.95,6853.91,6851.95,6853.91,7782,164,1693,
2011-11-24_11:59,6855.17,6856.89,6854.32,6855.09,6743,129,1384,
2011-11-24_12:00,6855.61,6859.63,6854.76,6854.76,7459,162,1777,
2011-11-24_12:01,6856.30,6858.85,6856.30,6857.72,8032,160,1471,
2011-11-24_12:02,6858.10,6859.03,6855.88,6856.73,6567,147,1681,
2011-11-24_12:03,6857.92,6859.77,6857.92,6858.25,5407,131,1351,
2011-11-24_12:04,6857.68,6859.49,6857.55,6859.23,5598,127,1334,
2011-11-24_12:05,6860.14,6860.14,6858.40,6858.63,4713,131,1391,
2011-11-24_12:06,6859.73,6859.78,6857.35,6857.35,5220,107,1174,
2011-11-24_12:07,6857.74,6860.78,6857.74,6859.22,5033,118,1218,
2011-11-24_12:08,6859.41,6859.41,6855.56,6855.56,5074,127,1170,
2011-11-24_12:09,6854.67,6856.17,6852.60,6853.85,5201,115,1281,
2011-11-24_12:10,6854.84,6854.84,6851.66,6851.66,6609,165,1470,
2011-11-24_12:11,6852.21,6853.58,6852.21,6852.95,5178,139,1395,
2011-11-24_12:12,6853.30,6853.30,6850.89,6852.33,5755,162,1483,
2011-11-24_12:13,6851.32,6851.32,6847.78,6849.53,6597,179,1533,
2011-11-24_12:14,6848.10,6848.10,6846.52,6846.52,9430,290,2113,
2011-11-24_12:15,6845.49,6850.74,6845.49,6848.12,9702,215,2036,
2011-11-24_12:16,6843.01,6845.27,6841.61,6841.61,8377,188,1783,
2011-11-24_12:17,6844.16,6845.42,6843.77,6844.26,7229,181,1864,
2011-11-24_12:18,6843.19,6843.51,6840.60,6842.32,7633,160,1547,
2011-11-24_12:19,6842.28,6843.10,6840.76,6841.00,6785,224,1732,
2011-11-24_12:20,6840.38,6840.39,6839.62,6840.39,7001,186,1804,
2011-11-24_12:21,6842.35,6842.35,6838.07,6838.07,9836,257,2239,
2011-11-24_12:22,6836.91,6836.91,6833.18,6835.16,10350,280,2525,
2011-11-24_12:23,6835.00,6835.00,6829.98,6829.98,14406,410,2918,
2011-11-24_12:24,6828.19,6829.95,6828.19,6829.95,11091,321,2682,
2011-11-24_12:25,6829.99,6829.99,6827.31,6828.82,7448,211,2221,
2011-11-24_12:26,6829.75,6829.75,6828.25,6829.29,7743,182,1920,
2011-11-24_12:27,6828.79,6831.21,6827.99,6831.21,6689,163,1866,
2011-11-24_12:28,6831.38,6832.42,6831.38,6832.42,5395,138,1473,
2011-11-24_12:29,6832.35,6832.35,6831.87,6832.19,5886,146,1682,
2011-11-24_12:30,6833.88,6835.94,6833.88,6834.25,5890,146,1585,
2011-11-24_12:31,6833.58,6837.09,6833.58,6837.09,5494,113,1387,
2011-11-24_12:32,6837.79,6837.79,6835.17,6837.44,5677,129,1487,
2011-11-24_12:33,6838.43,6838.43,6836.89,6837.01,6422,139,1539,
2011-11-24_12:34,6837.28,6839.03,6836.99,6836.99,6475,120,1449,
2011-11-24_12:35,6833.91,6837.22,6833.91,6836.40,6353,164,1732,
2011-11-24_12:36,6839.07,6839.07,6836.02,6837.49,6638,133,1463,
2011-11-24_12:37,6837.37,6838.85,6836.94,6836.98,4700,102,1265,
2011-11-24_12:38,6836.28,6838.83,6836.28,6838.83,6561,129,1359,
2011-11-24_12:39,6838.70,6840.02,6838.33,6840.02,6678,140,1421,
2011-11-24_12:40,6838.65,6841.29,6838.65,6839.48,5477,109,1257,
2011-11-24_12:41,6839.32,6840.84,6838.98,6840.78,5095,127,1403,
2011-11-24_12:42,6841.09,6842.91,6840.94,6842.91,6673,155,1610,
2011-11-24_12:43,6843.44,6845.54,6843.22,6845.54,5233,112,1350,
2011-11-24_12:44,6844.40,6845.60,6843.96,6845.60,4869,103,1255,
2011-11-24_12:45,6843.70,6845.76,6843.70,6845.65,4467,117,1408,
2011-11-24_12:46,6844.82,6847.20,6844.82,6847.20,4137,101,1237,
2011-11-24_12:47,6847.13,6847.13,6844.97,6844.97,5819,121,1344,
2011-11-24_12:48,6846.62,6846.62,6845.40,6845.72,7610,143,1614,
2011-11-24_12:49,6845.47,6849.01,6845.47,6847.73,7168,156,1681,
2011-11-24_12:50,6847.41,6849.31,6847.41,6848.95,6050,130,1607,
2011-11-24_12:51,6848.79,6849.85,6846.58,6846.58,6676,172,1833,
2011-11-24_12:52,6847.23,6847.23,6843.56,6843.79,7731,194,1883,
2011-11-24_12:53,6844.55,6846.73,6844.55,6845.94,7111,169,1712,
2011-11-24_12:54,6844.41,6844.54,6842.54,6842.54,8058,173,1875,
2011-11-24_12:55,6839.82,6841.70,6839.82,6840.27,7343,184,1926,
2011-11-24_12:56,6840.74,6840.74,6838.54,6838.54,7816,179,1763,
2011-11-24_12:57,6838.99,6841.21,6838.99,6841.17,7304,188,2040,
2011-11-24_12:58,6839.71,6839.71,6836.03,6837.01,8563,218,2207,
2011-11-24_12:59,6836.72,6837.45,6836.72,6837.07,7075,228,2160,
2011-11-24_13:00,6837.62,6837.62,6832.36,6834.09,9685,279,2386,
2011-11-24_13:01,6834.89,6834.89,6832.84,6832.84,8348,185,2088,
2011-11-24_13:02,6833.52,6833.72,6832.79,6832.79,9023,180,2043,
2011-11-24_13:03,6834.15,6836.25,6834.15,6835.93,6961,181,2024,
2011-11-24_13:04,6835.90,6838.57,6835.90,6838.57,7701,214,1969,
2011-11-24_13:05,6838.92,6839.71,6838.57,6839.71,8730,192,1887,
2011-11-24_13:06,6841.41,6841.41,6840.19,6840.73,7383,172,1947,
2011-11-24_13:07,6840.67,6841.49,6840.35,6841.49,8758,227,2073,
2011-11-24_13:08,6842.30,6842.48,6841.19,6841.45,7910,223,2038,
2011-11-24_13:09,6842.04,6844.42,6842.04,6843.84,15391,283,2902,
2011-11-24_13:10,6845.38,6848.43,6845.38,6848.06,14199,264,2770,
2011-11-24_13:11,6849.54,6851.75,6847.75,6851.75,13752,251,2875,
2011-11-24_13:12,6852.44,6853.07,6851.87,6852.81,14713,287,3028,
2011-11-24_13:13,6853.93,6856.12,6853.06,6856.12,17464,314,3426,
2011-11-24_13:14,6857.84,6858.90,6857.49,6857.49,17391,316,3491,
2011-11-24_13:15,6859.67,6859.97,6858.14,6859.96,12935,284,3210,
2011-11-24_13:16,6860.87,6860.87,6859.63,6860.46,14055,305,3000,
2011-11-24_13:17,6862.02,6862.02,6860.74,6860.87,14507,271,2889,
2011-11-24_13:18,6861.66,6862.23,6860.73,6862.23,12558,315,2908,
2011-11-24_13:19,6862.28,6864.49,6862.28,6862.83,15273,310,3415,
2011-11-24_13:20,6865.09,6866.61,6864.96,6864.96,11713,271,3095,
2011-11-24_13:21,6864.34,6867.05,6864.34,6864.53,12306,342,3427,
2011-11-24_13:22,6866.00,6866.81,6864.64,6866.81,17378,358,3924,
2011-11-24_13:23,6865.46,6866.91,6864.68,6866.91,17114,389,4150,
2011-11-24_13:24,6869.07,6869.07,6862.58,6863.01,19865,498,4652,
2011-11-24_13:25,6863.46,6863.46,6857.27,6857.51,21152,452,4786,
2011-11-24_13:26,6857.51,6857.51,6857.51,6857.51,0,0,0,
2011-11-24_13:27,6857.51,6857.51,6857.51,6857.51,0,0,0,
2011-11-24_13:28,6857.51,6857.51,6857.51,6857.51,0,0,0,
2011-11-24_13:29,6857.51,6857.51,6857.51,6857.51,0,0,0,
2011-11-24_13:30,6857.51,6864.39,6857.51,6864.39,113820,3456,25763,
2011-11-25_09:01,6906.34,6921.32,6906.34,6921.32,103891,4578,24185,
2011-11-25_09:02,6925.35,6935.45,6925.35,6935.45,52335,1774,11464,
2011-11-25_09:03,6938.96,6946.28,6938.96,6946.28,47588,1411,9737,
2011-11-25_09:04,6949.41,6950.50,6946.94,6946.94,68871,1837,10870,
2011-11-25_09:05,6943.74,6943.74,6933.42,6933.42,64570,1648,10735,
2011-11-25_09:06,6933.55,6935.15,6933.55,6934.67,41976,1008,7558,
2011-11-25_09:07,6934.81,6934.81,6931.41,6933.26,36757,810,6992,
2011-11-25_09:08,6926.02,6926.02,6920.56,6920.56,41564,909,7701,
2011-11-25_09:09,6922.11,6922.11,6916.42,6917.27,29996,603,6030,
2011-11-25_09:10,6917.98,6917.98,6915.29,6915.33,25885,612,5358,
2011-11-25_09:11,6913.68,6913.92,6906.64,6906.64,29781,642,5617,
2011-11-25_09:12,6900.57,6900.57,6892.90,6892.90,30118,710,6014,
2011-11-25_09:13,6888.82,6888.95,6887.20,6887.20,30929,674,6563,
2011-11-25_09:14,6884.74,6884.88,6884.40,6884.40,28066,623,5615,
2011-11-25_09:15,6885.47,6890.92,6885.47,6890.92,21197,800,4465,
2011-11-25_09:16,6891.81,6894.12,6891.81,6894.12,23056,546,4427,
2011-11-25_09:17,6894.58,6898.64,6894.58,6898.64,22686,736,4538,
2011-11-25_09:18,6899.03,6901.09,6898.84,6901.09,21416,581,3980,
2011-11-25_09:19,6901.68,6902.22,6900.13,6902.22,22519,668,4237,
2011-11-25_09:20,6904.91,6905.47,6904.52,6904.52,23490,1055,4802,
2011-11-25_09:21,6907.36,6910.14,6907.36,6910.14,34654,2878,6200,
2011-11-25_09:22,6912.81,6918.96,6912.81,6918.96,41682,3824,8444,
2011-11-25_09:23,6920.37,6921.69,6917.60,6917.60,27722,1033,5760,
2011-11-25_09:24,6915.32,6915.32,6910.91,6912.31,30851,861,5616,
2011-11-25_09:25,6908.37,6908.37,6903.39,6903.39,29610,859,5822,
2011-11-25_09:26,6901.49,6902.05,6900.70,6902.00,20979,858,4500,
2011-11-25_09:27,6899.58,6899.58,6895.22,6895.22,16860,510,3376,
2011-11-25_09:28,6894.30,6895.98,6893.49,6895.78,20264,609,3430,
2011-11-25_09:29,6894.68,6895.21,6892.90,6892.90,14768,383,2838,
2011-11-25_09:30,6895.33,6898.62,6895.33,6898.62,12881,290,2426,
2011-11-25_09:31,6897.77,6897.77,6890.45,6891.09,18525,472,3979,
2011-11-25_09:32,6887.54,6887.54,6883.26,6883.26,23870,644,5284,
2011-11-25_09:33,6875.73,6875.73,6864.91,6864.91,37280,982,7693,
2011-11-25_09:34,6857.41,6857.41,6843.67,6843.67,37837,1059,8917,
2011-11-25_09:35,6840.02,6840.02,6839.36,6839.58,28563,680,6374,
2011-11-25_09:36,6840.95,6846.66,6840.95,6846.66,23926,570,5097,
2011-11-25_09:37,6848.45,6854.17,6848.45,6854.17,18132,500,4151,
2011-11-25_09:38,6856.51,6860.33,6856.51,6860.33,12921,425,3265,
2011-11-25_09:39,6863.97,6863.97,6862.15,6862.28,11656,293,2580,
2011-11-25_09:40,6862.28,6862.33,6862.21,6862.30,11946,263,2328,
2011-11-25_09:41,6863.80,6867.16,6863.80,6867.16,13087,287,2412,
2011-11-25_09:42,6866.00,6867.57,6866.00,6867.48,12035,258,2529,
2011-11-25_09:43,6868.55,6870.72,6868.55,6870.72,11167,308,2283,
2011-11-25_09:44,6870.31,6873.40,6870.31,6872.04,10546,243,2214,
2011-11-25_09:45,6873.09,6875.30,6873.09,6873.29,9365,265,2201,
2011-11-25_09:46,6868.81,6869.79,6868.81,6869.04,12288,248,2634,
2011-11-25_09:47,6870.74,6870.74,6868.80,6868.80,9117,257,2122,
2011-11-25_09:48,6868.04,6868.04,6867.02,6867.33,7911,226,2073,
2011-11-25_09:49,6866.49,6869.06,6866.49,6869.06,9442,238,2273,
2011-11-25_09:50,6866.53,6869.44,6866.53,6869.44,9292,248,1975,
2011-11-25_09:51,6871.12,6871.12,6869.52,6870.85,10997,280,2018,
2011-11-25_09:52,6869.29,6871.52,6869.29,6871.52,11786,309,2313,
2011-11-25_09:53,6871.90,6873.88,6871.90,6873.88,10794,385,2345,
2011-11-25_09:54,6875.35,6875.35,6873.53,6874.69,9207,416,2388,
2011-11-25_09:55,6876.86,6876.86,6874.33,6874.33,11430,344,2792,
2011-11-25_09:56,6871.10,6871.10,6863.03,6863.03,16260,445,4041,
2011-11-25_09:57,6860.89,6860.89,6857.43,6857.93,13381,341,3027,
2011-11-25_09:58,6858.07,6859.23,6858.00,6859.23,10759,281,2390,
2011-11-25_09:59,6857.48,6858.46,6857.48,6857.74,7749,293,1914,
2011-11-25_10:00,6858.54,6861.10,6858.54,6860.13,7735,208,1696,
2011-11-25_10:01,6868.89,6873.15,6868.89,6873.15,10818,318,2239,
2011-11-25_10:02,6873.85,6875.36,6873.85,6875.10,9889,185,2140,
2011-11-25_10:03,6876.12,6877.08,6876.07,6877.08,7702,162,1711,
2011-11-25_10:04,6874.36,6876.09,6874.36,6875.90,6171,175,1743,
2011-11-25_10:05,6876.64,6879.87,6876.64,6878.65,6705,185,1542,
2011-11-25_10:06,6878.43,6878.79,6878.43,6878.79,5033,153,1351,
2011-11-25_10:07,6878.76,6878.76,6877.03,6877.51,6394,159,1586,
2011-11-25_10:08,6875.70,6875.70,6871.69,6871.69,9060,227,2177,
2011-11-25_10:09,6871.07,6871.07,6867.37,6867.37,8653,242,2366,
2011-11-25_10:10,6867.29,6867.29,6864.88,6865.09,7767,217,1769,
2011-11-25_10:11,6867.27,6868.04,6866.47,6868.03,5943,148,1418,
2011-11-25_10:12,6868.07,6868.42,6868.07,6868.42,5334,139,1331,
2011-11-25_10:13,6868.08,6870.49,6868.08,6870.24,5693,159,1457,
2011-11-25_10:14,6872.24,6872.68,6871.78,6872.56,5008,115,1275,
2011-11-25_10:15,6873.22,6873.39,6872.84,6873.39,5314,142,1301,
2011-11-25_10:16,6873.96,6875.51,6873.96,6875.37,6026,150,1429,
2011-11-25_10:17,6874.97,6875.63,6874.97,6875.51,5970,155,1608,
2011-11-25_10:18,6875.20,6876.43,6875.13,6876.43,4385,111,1181,
2011-11-25_10:19,6876.83,6876.83,6874.70,6875.64,6998,149,1379,
2011-11-25_10:20,6876.18,6877.55,6875.78,6875.91,7479,149,1285,
2011-11-25_10:21,6876.25,6876.27,6872.67,6872.67,8043,235,2003,
2011-11-25_10:22,6870.68,6871.17,6870.56,6870.70,6477,183,1876,
2011-11-25_10:23,6871.93,6871.93,6871.49,6871.49,5318,148,1538,
2011-11-25_10:24,6871.91,6872.19,6871.91,6872.17,6160,168,1354,
2011-11-25_10:25,6873.13,6873.98,6873.13,6873.98,6139,155,1449,
2011-11-25_10:26,6873.80,6876.07,6873.80,6875.73,5562,151,1382,
2011-11-25_10:27,6875.42,6876.00,6874.67,6876.00,5337,159,1365,
2011-11-25_10:28,6875.37,6876.99,6875.37,6876.37,5604,136,1512,
2011-11-25_10:29,6876.56,6877.27,6876.46,6876.46,5555,147,1540,
2011-11-25_10:30,6876.70,6878.23,6876.70,6878.23,5127,133,1285,
2011-11-25_10:31,6877.83,6881.41,6877.83,6881.41,8095,196,1802,
2011-11-25_10:32,6880.66,6882.25,6880.54,6880.77,9160,206,2178,
2011-11-25_10:33,6882.46,6882.83,6882.32,6882.41,8588,248,2231,
2011-11-25_10:34,6883.06,6885.30,6883.06,6885.30,9302,254,2324,
2011-11-25_10:35,6885.88,6887.79,6885.79,6887.79,7745,202,2135,
2011-11-25_10:36,6887.75,6887.79,6886.42,6887.25,6902,171,1915,
2011-11-25_10:37,6887.33,6887.46,6886.62,6886.62,6264,210,1936,
2011-11-25_10:38,6887.55,6887.72,6886.34,6886.34,7724,266,2269,
2011-11-25_10:39,6886.60,6886.60,6883.11,6883.11,11091,312,2708,
2011-11-25_10:40,6882.47,6882.47,6881.02,6881.08,9874,313,2485,
2011-11-25_10:41,6881.99,6881.99,6879.46,6879.46,10328,341,2305,
2011-11-25_10:42,6877.75,6878.27,6877.68,6877.68,9456,336,2159,
2011-11-25_10:43,6876.51,6876.51,6873.83,6874.36,9828,479,2621,
2011-11-25_10:44,6873.84,6873.84,6871.59,6871.72,9841,441,2440,
2011-11-25_10:45,6873.73,6873.73,6870.33,6870.96,9440,428,2449,
2011-11-25_10:46,6868.88,6868.88,6867.49,6867.49,11126,491,2912,
2011-11-25_10:47,6865.20,6865.20,6863.95,6863.95,11283,630,3088,
2011-11-25_10:48,6862.60,6862.60,6861.12,6861.12,11673,647,3479,
2011-11-25_10:49,6859.79,6859.79,6854.80,6854.80,15197,534,3740,
2011-11-25_10:50,6853.88,6854.68,6852.89,6852.89,14612,416,3199,
2011-11-25_10:51,6853.46,6854.46,6853.46,6854.26,9675,258,2414,
2011-11-25_10:52,6855.30,6857.51,6855.30,6856.28,8627,225,2190,
2011-11-25_10:53,6856.61,6857.55,6856.41,6856.45,8106,245,1990,
2011-11-25_10:54,6856.33,6859.42,6856.33,6859.21,9459,570,2104,
2011-11-25_10:55,6858.89,6860.54,6858.89,6860.54,9364,471,2294,
2011-11-25_10:56,6860.64,6861.35,6860.23,6861.23,8488,257,2005,
2011-11-25_10:57,6862.97,6864.81,6862.97,6863.88,6793,205,1733,
2011-11-25_10:58,6864.52,6866.36,6864.52,6866.08,7725,180,1645,
2011-11-25_10:59,6864.44,6866.88,6864.44,6865.70,8578,236,1854,
2011-11-25_11:00,6866.28,6867.26,6866.28,6867.10,7278,181,1736,
2011-11-25_11:01,6867.05,6867.05,6863.71,6864.23,5812,168,1606,
2011-11-25_11:02,6864.96,6865.03,6864.69,6865.03,6121,151,1579,
2011-11-25_11:03,6866.97,6866.97,6863.03,6863.03,7498,175,1603,
2011-11-25_11:04,6862.76,6862.76,6856.43,6856.43,10237,287,2657,
2011-11-25_11:05,6852.52,6852.52,6851.21,6851.21,12343,354,3345,
2011-11-25_11:06,6849.98,6849.98,6847.94,6847.94,9434,254,2348,
2011-11-25_11:07,6848.54,6848.54,6847.17,6847.69,8590,293,2020,
2011-11-25_11:08,6846.54,6846.54,6839.32,6839.32,11525,416,3025,
2011-11-25_11:09,6837.40,6837.40,6834.66,6836.12,18938,470,4496,
2011-11-25_11:10,6831.31,6831.31,6825.89,6825.89,22201,642,5079,
2011-11-25_11:11,6825.90,6830.13,6825.90,6829.96,20077,606,4284,
2011-11-25_11:12,6830.78,6833.01,6830.78,6832.87,12130,306,2864,
2011-11-25_11:13,6833.90,6833.90,6829.84,6830.82,10297,236,2295,
2011-11-25_11:14,6832.21,6832.21,6827.00,6828.84,9986,242,2251,
2011-11-25_11:15,6824.47,6824.47,6821.86,6822.68,12839,393,3690,
2011-11-25_11:16,6819.64,6819.64,6815.89,6815.98,19550,454,4554,
2011-11-25_11:17,6815.42,6817.72,6815.42,6817.72,13485,339,3022,
2011-11-25_11:18,6816.48,6818.68,6816.48,6818.68,12576,296,2802,
2011-11-25_11:19,6819.54,6821.80,6819.54,6821.79,10755,228,2362,
2011-11-25_11:20,6822.71,6823.49,6822.71,6823.49,8869,191,2207,
2011-11-25_11:21,6823.75,6823.75,6818.86,6818.86,9029,222,2570,
2011-11-25_11:22,6816.02,6816.02,6804.87,6804.87,17180,478,5042,
2011-11-25_11:23,6803.32,6803.46,6802.03,6802.03,16983,419,4211,
2011-11-25_11:24,6799.10,6801.56,6798.12,6798.12,19595,445,4386,
2011-11-25_11:25,6791.24,6791.24,6782.29,6782.29,29421,694,7601,
2011-11-25_11:26,6777.22,6777.22,6771.08,6771.08,30306,823,7867,
2011-11-25_11:27,6770.27,6770.27,6769.87,6770.20,25034,650,5588,
2011-11-25_11:28,6770.80,6773.35,6770.43,6772.73,19019,421,4089,
2011-11-25_11:29,6774.06,6779.08,6774.06,6779.08,18484,387,3887,
2011-11-25_11:30,6781.94,6785.96,6781.94,6785.96,14086,297,3145,
2011-11-25_11:31,6786.85,6791.28,6786.85,6791.28,11707,244,2463,
2011-11-25_11:32,6791.92,6794.19,6791.92,6794.19,9260,209,2165,
2011-11-25_11:33,6796.26,6796.26,6792.17,6795.01,8955,223,2208,
2011-11-25_11:34,6795.73,6795.73,6792.78,6792.78,6680,155,1918,
2011-11-25_11:35,6794.93,6794.93,6791.27,6792.56,7909,203,2617,
2011-11-25_11:36,6792.56,6793.49,6792.56,6793.41,6770,158,1595,
2011-11-25_11:37,6794.16,6794.91,6793.74,6793.84,6910,142,1486,
2011-11-25_11:38,6794.53,6796.62,6794.53,6796.62,5805,142,1505,
2011-11-25_11:39,6796.16,6796.98,6796.16,6796.59,6160,146,1427,
2011-11-25_11:40,6796.09,6796.09,6794.04,6794.04,5783,143,1574,
2011-11-25_11:41,6796.41,6796.41,6795.67,6795.87,5892,136,1478,
2011-11-25_11:42,6794.59,6794.59,6792.17,6792.83,6518,142,1811,
2011-11-25_11:43,6793.21,6793.56,6792.28,6793.56,6114,136,1636,
2011-11-25_11:44,6794.77,6794.77,6793.13,6794.74,7336,180,1773,
2011-11-25_11:45,6796.25,6796.40,6794.83,6796.40,7352,180,1796,
2011-11-25_11:46,6795.65,6795.65,6794.49,6794.49,8532,254,2444,
2011-11-25_11:47,6795.30,6795.30,6793.88,6793.88,7821,217,1926,
2011-11-25_11:48,6793.61,6794.54,6791.41,6794.54,7130,177,1965,
2011-11-25_11:49,6795.18,6796.48,6795.18,6796.48,7999,192,1824,
2011-11-25_11:50,6797.98,6797.98,6792.41,6793.36,7692,201,1871,
2011-11-25_11:51,6789.99,6791.35,6789.99,6790.92,8181,241,2330,
2011-11-25_11:52,6787.81,6787.81,6786.01,6786.01,7445,211,2313,
2011-11-25_11:53,6784.69,6784.69,6781.97,6781.97,9104,267,2715,
2011-11-25_11:54,6779.69,6779.69,6776.81,6777.22,14122,447,3496,
2011-11-25_11:55,6775.47,6775.47,6774.88,6775.42,13107,432,3416,
2011-11-25_11:56,6775.06,6780.79,6775.06,6778.29,9995,368,2886,
2011-11-25_11:57,6780.44,6781.67,6779.76,6781.67,9476,238,2417,
2011-11-25_11:58,6780.72,6780.89,6779.65,6779.88,9826,217,2268,
2011-11-25_11:59,6780.81,6780.81,6779.72,6780.43,6604,170,1831,
2011-11-25_12:00,6776.92,6778.95,6776.92,6778.95,9641,224,2501,
2011-11-25_12:01,6777.48,6779.35,6777.48,6779.07,7518,175,1783,
2011-11-25_12:02,6780.69,6781.08,6780.45,6781.08,6248,153,1741,
2011-11-25_12:03,6781.52,6783.51,6781.52,6783.51,6399,134,1604,
2011-11-25_12:04,6784.78,6786.15,6784.78,6786.06,6585,150,1574,
2011-11-25_12:05,6786.92,6787.70,6786.92,6787.70,6604,169,1579,
2011-11-25_12:06,6789.06,6790.08,6788.99,6790.08,6974,169,1619,
2011-11-25_12:07,6790.65,6790.83,6789.27,6790.83,8098,256,1849,
2011-11-25_12:08,6792.08,6793.14,6792.08,6793.09,8508,217,1672,
2011-11-25_12:09,6793.11,6793.11,6787.20,6787.20,8621,236,2225,
2011-11-25_12:10,6786.64,6786.64,6782.62,6782.62,9696,255,2576,
2011-11-25_12:11,6774.13,6775.92,6770.76,6770.76,12958,380,3647,
2011-11-25_12:12,6768.15,6768.15,6760.29,6760.29,16924,454,4374,
2011-11-25_12:13,6758.24,6758.24,6752.49,6752.49,17205,504,4551,
2011-11-25_12:14,6752.33,6752.54,6751.86,6752.47,14604,414,3658,
2011-11-25_12:15,6753.47,6753.47,6751.48,6752.61,16306,422,3752,
2011-11-25_12:16,6754.41,6765.17,6754.41,6765.17,12706,327,2937,
2011-11-25_12:17,6765.84,6771.72,6765.84,6771.72,10380,209,2275,
2011-11-25_12:18,6771.46,6772.83,6771.46,6772.83,8910,221,1971,
2011-11-25_12:19,6774.04,6776.86,6774.04,6776.85,9367,175,1723,
2011-11-25_12:20,6777.88,6781.29,6777.88,6781.29,9208,220,1911,
2011-11-25_12:21,6779.63,6781.10,6779.63,6780.47,7834,186,1706,
2011-11-25_12:22,6782.49,6783.01,6782.19,6783.01,5950,184,1507,
2011-11-25_12:23,6782.12,6785.09,6782.12,6784.74,7029,181,1629,
2011-11-25_12:24,6784.57,6786.32,6784.57,6786.32,6591,163,1663,
2011-11-25_12:25,6786.38,6786.38,6784.86,6785.45,9486,228,2136,
2011-11-25_12:26,6784.29,6784.29,6778.47,6778.47,13297,326,3675,
2011-11-25_12:27,6777.65,6777.65,6776.86,6776.86,19207,409,3491,
2011-11-25_12:28,6775.35,6775.35,6772.96,6772.96,9328,210,2188,
2011-11-25_12:29,6770.32,6770.32,6767.23,6767.23,9436,244,2463,
2011-11-25_12:30,6766.03,6768.44,6766.03,6768.44,11088,247,2394,
2011-11-25_12:31,6767.97,6771.09,6767.97,6771.09,9074,199,1991,
2011-11-25_12:32,6769.11,6769.92,6768.85,6769.92,8552,214,1998,
2011-11-25_12:33,6770.18,6773.04,6769.91,6773.04,7498,186,1770,
2011-11-25_12:34,6774.46,6774.46,6773.58,6773.58,8952,185,1732,
2011-11-25_12:35,6776.17,6776.74,6776.17,6776.72,8493,167,1823,
2011-11-25_12:36,6778.56,6780.09,6778.56,6780.09,7439,167,1799,
2011-11-25_12:37,6781.10,6783.78,6781.10,6783.78,7644,175,1713,
2011-11-25_12:38,6783.73,6783.73,6782.99,6783.68,9376,263,2284,
2011-11-25_12:39,6785.44,6787.44,6785.44,6787.44,8631,219,2028,
2011-11-25_12:40,6788.25,6791.67,6788.25,6791.67,9501,273,2308,
2011-11-25_12:41,6793.81,6801.20,6793.81,6801.20,15323,332,3012,
2011-11-25_12:42,6804.42,6807.83,6804.42,6807.83,16947,365,3121,
2011-11-25_12:43,6811.98,6815.19,6811.98,6815.19,16666,411,3959,
2011-11-25_12:44,6815.01,6815.01,6814.02,6814.36,15384,353,3441,
2011-11-25_12:45,6814.37,6814.37,6812.15,6812.52,12165,295,2801,
2011-11-25_12:46,6812.23,6812.23,6811.42,6811.42,10003,238,2423,
2011-11-25_12:47,6811.12,6811.91,6811.12,6811.60,7195,179,1982,
2011-11-25_12:48,6812.13,6812.13,6810.17,6810.17,7595,176,1794,
2011-11-25_12:49,6810.86,6810.86,6809.01,6809.01,7126,173,1801,
2011-11-25_12:50,6810.06,6810.06,6808.54,6808.54,6501,146,1672,
2011-11-25_12:51,6808.26,6808.73,6808.26,6808.58,7322,158,1584,
2011-11-25_12:52,6807.99,6807.99,6806.74,6807.05,6711,163,1661,
2011-11-25_12:53,6806.48,6806.82,6806.41,6806.41,7513,184,1820,
2011-11-25_12:54,6806.07,6807.34,6806.07,6806.78,6149,141,1462,
2011-11-25_12:55,6806.78,6807.22,6806.78,6806.81,6917,170,1688,
2011-11-25_12:56,6807.53,6807.90,6807.04,6807.90,6883,181,2118,
2011-11-25_12:57,6809.30,6812.60,6809.30,6812.60,6932,183,1797,
2011-11-25_12:58,6812.39,6812.69,6812.27,6812.27,8814,218,2165,
2011-11-25_12:59,6813.75,6815.51,6813.75,6815.51,8039,192,2040,
2011-11-25_13:00,6814.33,6816.65,6814.33,6815.49,11225,260,2655,
2011-11-25_13:01,6816.88,6819.13,6816.88,6819.13,9039,206,2405,
2011-11-25_13:02,6820.03,6823.27,6820.03,6822.76,12383,316,3052,
2011-11-25_13:03,6825.98,6826.64,6825.98,6826.64,10936,307,2695,
2011-11-25_13:04,6826.72,6827.28,6826.21,6826.21,11198,309,2788,
2011-11-25_13:05,6825.79,6827.17,6824.92,6824.92,12054,289,2792,
2011-11-25_13:06,6825.44,6826.34,6825.08,6826.33,11416,284,2791,
2011-11-25_13:07,6825.11,6825.45,6824.65,6824.91,10982,238,2872,
2011-11-25_13:08,6824.51,6824.51,6822.21,6822.21,9669,236,2494,
2011-11-25_13:09,6822.92,6822.92,6820.70,6820.78,10933,237,2781,
2011-11-25_13:10,6821.57,6821.57,6817.27,6817.27,10269,241,2610,
2011-11-25_13:11,6816.59,6816.59,6814.08,6814.08,11718,278,2998,
2011-11-25_13:12,6812.28,6812.76,6812.07,6812.30,11504,262,2841,
2011-11-25_13:13,6811.97,6813.39,6811.97,6812.91,9646,233,2402,
2011-11-25_13:14,6813.52,6818.62,6813.47,6818.24,10375,260,2713,
2011-11-25_13:15,6816.69,6817.72,6816.52,6817.39,10787,290,2691,
2011-11-25_13:16,6817.09,6817.87,6817.09,6817.76,10124,285,2490,
2011-11-25_13:17,6817.33,6818.22,6817.33,6818.22,10804,290,2866,
2011-11-25_13:18,6818.49,6820.27,6818.05,6820.27,11166,357,3008,
2011-11-25_13:19,6820.62,6825.25,6820.62,6825.25,15054,434,3616,
2011-11-25_13:20,6826.76,6831.12,6826.76,6831.12,19445,511,4296,
2011-11-25_13:21,6833.07,6833.07,6831.31,6831.85,16474,415,3924,
2011-11-25_13:22,6833.04,6833.04,6832.33,6832.68,17426,367,3898,
2011-11-25_13:23,6831.47,6831.47,6823.79,6823.79,20786,469,4603,
2011-11-25_13:24,6819.34,6819.34,6812.93,6812.93,24409,610,5916,
2011-11-25_13:25,6810.23,6814.16,6808.31,6814.16,26156,516,5267,
2011-11-25_13:26,6814.16,6814.16,6814.16,6814.16,0,0,0,
2011-11-25_13:27,6814.16,6814.16,6814.16,6814.16,0,0,0,
2011-11-25_13:28,6814.16,6814.16,6814.16,6814.16,0,0,0,
2011-11-25_13:29,6814.16,6814.16,6814.16,6814.16,0,0,0,
2011-11-25_13:30,6814.16,6814.16,6784.52,6784.52,145518,4353,32473,
2011-11-28_09:01,6844.30,6875.35,6844.30,6875.35,69563,2834,18235,
2011-11-28_09:02,6875.14,6886.91,6875.14,6885.90,24583,960,6538,
2011-11-28_09:03,6882.78,6883.30,6879.82,6879.82,25530,850,6190,
2011-11-28_09:04,6877.39,6877.39,6876.29,6876.63,26686,690,5756,
2011-11-28_09:05,6878.82,6878.82,6874.34,6875.14,30360,762,5598,
2011-11-28_09:06,6872.40,6882.86,6872.40,6881.79,38147,824,6324,
2011-11-28_09:07,6886.69,6891.79,6886.69,6891.79,35575,798,6111,
2011-11-28_09:08,6893.62,6895.93,6893.62,6894.70,28071,819,5755,
2011-11-28_09:09,6896.56,6898.70,6896.56,6896.68,24303,741,5269,
2011-11-28_09:10,6896.89,6898.13,6890.53,6890.53,24998,590,4679,
2011-11-28_09:11,6886.14,6886.49,6885.07,6886.16,23222,509,4633,
2011-11-28_09:12,6884.01,6884.01,6880.67,6881.77,19945,450,3942,
2011-11-28_09:13,6880.07,6883.52,6880.07,6883.13,16027,364,3473,
2011-11-28_09:14,6883.26,6883.26,6878.55,6880.55,13490,348,3333,
2011-11-28_09:15,6880.50,6885.57,6880.50,6885.57,13490,377,3185,
2011-11-28_09:16,6885.82,6886.72,6885.69,6886.72,15769,384,3475,
2011-11-28_09:17,6887.08,6890.47,6887.08,6888.29,15630,451,4302,
2011-11-28_09:18,6889.08,6894.64,6889.08,6894.64,15850,357,3540,
2011-11-28_09:19,6894.85,6895.27,6894.85,6894.97,16658,381,3284,
2011-11-28_09:20,6894.92,6896.70,6894.92,6896.15,15740,338,3067,
2011-11-28_09:21,6895.20,6896.08,6894.83,6896.08,17400,399,3238,
2011-11-28_09:22,6895.03,6895.47,6893.01,6895.47,16559,371,3061,
2011-11-28_09:23,6895.08,6895.29,6892.82,6892.82,16279,438,3543,
2011-11-28_09:24,6893.95,6894.43,6892.58,6894.43,15506,365,3499,
2011-11-28_09:25,6890.22,6892.61,6890.22,6892.34,13567,364,2882,
2011-11-28_09:26,6889.88,6891.14,6889.88,6890.60,10548,333,2978,
2011-11-28_09:27,6889.80,6889.80,6888.62,6888.73,10221,299,2522,
2011-11-28_09:28,6887.99,6887.99,6885.00,6885.00,12032,296,2660,
2011-11-28_09:29,6886.02,6886.99,6886.02,6886.31,12516,324,2866,
2011-11-28_09:30,6887.66,6887.66,6886.30,6886.30,10232,271,2816,
2011-11-28_09:31,6883.71,6887.00,6883.71,6884.17,12759,348,2858,
2011-11-28_09:32,6884.71,6884.92,6883.01,6883.01,11866,357,2590,
2011-11-28_09:33,6883.88,6884.04,6883.61,6883.85,11830,432,2810,
2011-11-28_09:34,6882.72,6882.96,6882.72,6882.86,10795,315,2526,
2011-11-28_09:35,6883.45,6883.45,6881.63,6881.63,10143,273,2324,
2011-11-28_09:36,6885.96,6889.04,6885.26,6889.04,12404,412,2623,
2011-11-28_09:37,6888.81,6893.31,6888.81,6893.31,11099,325,2806,
2011-11-28_09:38,6893.41,6897.07,6893.41,6897.07,12690,363,2811,
2011-11-28_09:39,6897.91,6901.57,6897.91,6901.57,13342,380,2963,
2011-11-28_09:40,6903.51,6906.91,6903.51,6906.91,15013,357,3494,
2011-11-28_09:41,6907.71,6907.71,6905.68,6905.68,17572,460,4068,
2011-11-28_09:42,6907.71,6907.71,6903.73,6905.86,16397,382,3713,
2011-11-28_09:43,6902.83,6904.51,6902.83,6903.64,12946,296,2936,
2011-11-28_09:44,6904.79,6905.30,6902.58,6904.99,13507,346,2956,
2011-11-28_09:45,6904.56,6904.56,6899.74,6899.84,11379,335,2849,
2011-11-28_09:46,6899.88,6899.88,6897.13,6897.13,11536,320,2902,
2011-11-28_09:47,6898.90,6899.02,6897.21,6899.02,8675,242,2218,
2011-11-28_09:48,6898.87,6900.28,6893.51,6893.51,9321,242,2248,
2011-11-28_09:49,6898.29,6898.29,6894.29,6894.29,8928,246,2131,
2011-11-28_09:50,6896.95,6897.63,6896.95,6897.21,8005,204,1983,
2011-11-28_09:51,6897.67,6897.67,6897.33,6897.44,8032,210,2080,
2011-11-28_09:52,6895.30,6897.39,6895.30,6897.39,9572,235,2023,
2011-11-28_09:53,6895.60,6895.60,6893.60,6894.15,8901,258,2344,
2011-11-28_09:54,6892.06,6892.06,6891.90,6891.90,8793,248,1951,
2011-11-28_09:55,6891.45,6892.59,6891.45,6892.59,6965,230,1912,
2011-11-28_09:56,6893.24,6893.73,6892.78,6892.78,9177,253,2282,
2011-11-28_09:57,6891.91,6891.91,6890.49,6891.05,8313,231,1902,
2011-11-28_09:58,6890.96,6890.96,6890.16,6890.77,6944,248,2030,
2011-11-28_09:59,6891.87,6891.87,6889.89,6889.89,7609,234,1801,
2011-11-28_10:00,6891.03,6891.03,6887.19,6887.32,11242,340,2380,
2011-11-28_10:01,6886.86,6886.86,6880.91,6880.91,14447,568,3048,
2011-11-28_10:02,6883.62,6883.62,6880.21,6880.21,14972,537,3063,
2011-11-28_10:03,6882.90,6882.90,6880.53,6880.53,13081,433,3078,
2011-11-28_10:04,6878.60,6880.29,6878.60,6879.71,11010,400,2477,
2011-11-28_10:05,6878.22,6878.48,6876.04,6876.04,12892,335,2383,
2011-11-28_10:06,6874.65,6874.66,6873.08,6874.66,10670,424,2566,
2011-11-28_10:07,6874.67,6874.67,6871.88,6871.88,12368,534,3268,
2011-11-28_10:08,6870.86,6870.86,6867.49,6868.51,15623,525,3321,
2011-11-28_10:09,6867.14,6869.44,6867.14,6868.33,15899,420,2998,
2011-11-28_10:10,6870.02,6870.23,6868.00,6868.41,11759,310,2432,
2011-11-28_10:11,6869.63,6869.96,6868.37,6869.96,8081,244,2065,
2011-11-28_10:12,6867.54,6869.41,6867.51,6867.51,9361,242,2072,
2011-11-28_10:13,6867.36,6870.18,6866.88,6870.18,10488,257,2176,
2011-11-28_10:14,6868.16,6870.91,6868.16,6869.45,9200,232,1814,
2011-11-28_10:15,6871.63,6871.63,6870.23,6870.23,7827,218,1829,
2011-11-28_10:16,6872.19,6872.27,6871.83,6871.83,7270,188,1832,
2011-11-28_10:17,6870.82,6873.09,6870.82,6871.90,7229,163,1543,
2011-11-28_10:18,6873.66,6874.56,6871.42,6874.56,7219,216,1915,
2011-11-28_10:19,6873.75,6876.63,6873.75,6876.63,7491,186,1790,
2011-11-28_10:20,6875.35,6878.01,6875.35,6876.84,7062,213,1801,
2011-11-28_10:21,6875.87,6876.60,6875.05,6876.60,5326,145,1479,
2011-11-28_10:22,6876.87,6877.86,6876.59,6876.59,5962,165,1567,
2011-11-28_10:23,6877.08,6879.47,6877.08,6879.47,6444,167,1445,
2011-11-28_10:24,6880.84,6881.04,6879.80,6881.04,7301,205,1659,
2011-11-28_10:25,6879.04,6881.40,6879.04,6879.30,6197,167,1708,
2011-11-28_10:26,6880.61,6880.61,6880.18,6880.18,5200,151,1485,
2011-11-28_10:27,6879.84,6881.16,6879.84,6880.65,5883,166,1610,
2011-11-28_10:28,6881.33,6881.71,6879.74,6881.71,5687,154,1444,
2011-11-28_10:29,6880.19,6881.44,6880.19,6881.30,4679,156,1254,
2011-11-28_10:30,6881.42,6881.42,6879.22,6880.50,7253,177,1474,
2011-11-28_10:31,6881.62,6881.62,6878.12,6879.68,5452,192,1450,
2011-11-28_10:32,6878.47,6881.01,6878.47,6879.38,4114,123,1116,
2011-11-28_10:33,6881.33,6881.33,6879.72,6879.72,4776,151,1348,
2011-11-28_10:34,6881.66,6881.66,6879.10,6879.10,5875,143,1465,
2011-11-28_10:35,6881.39,6881.50,6879.60,6881.50,5808,151,1361,
2011-11-28_10:36,6882.12,6882.18,6881.06,6881.06,5598,148,1390,
2011-11-28_10:37,6880.04,6882.14,6880.04,6882.14,4747,148,1264,
2011-11-28_10:38,6880.15,6883.23,6880.15,6883.23,4474,121,1269,
2011-11-28_10:39,6881.26,6883.66,6881.26,6882.57,4778,173,1323,
2011-11-28_10:40,6883.87,6884.42,6882.91,6884.42,4798,140,1259,
2011-11-28_10:41,6883.92,6885.30,6883.92,6885.30,5701,162,1435,
2011-11-28_10:42,6884.35,6886.01,6884.35,6886.01,4773,144,1362,
2011-11-28_10:43,6886.63,6889.45,6886.63,6889.22,5252,166,1436,
2011-11-28_10:44,6887.80,6890.37,6887.80,6890.37,7483,208,1863,
2011-11-28_10:45,6890.43,6890.95,6890.43,6890.95,5768,185,1579,
2011-11-28_10:46,6892.63,6892.63,6890.18,6890.73,6266,182,1480,
2011-11-28_10:47,6892.84,6893.34,6892.31,6892.78,7241,185,1578,
2011-11-28_10:48,6893.26,6893.75,6892.47,6893.75,6183,218,1638,
2011-11-28_10:49,6893.87,6895.83,6893.87,6895.83,8601,296,2041,
2011-11-28_10:50,6897.22,6899.86,6897.22,6899.86,8522,348,2127,
2011-11-28_10:51,6898.61,6902.32,6898.61,6902.32,10571,340,2435,
2011-11-28_10:52,6900.76,6900.76,6898.54,6900.48,8816,262,1986,
2011-11-28_10:53,6901.62,6902.24,6901.62,6902.21,7098,211,1723,
2011-11-28_10:54,6903.95,6903.95,6903.15,6903.15,7645,222,1852,
2011-11-28_10:55,6903.04,6903.04,6899.46,6899.46,9326,234,1853,
2011-11-28_10:56,6903.41,6903.41,6902.31,6902.48,7909,238,1896,
2011-11-28_10:57,6900.37,6904.22,6900.37,6904.22,7564,250,1681,
2011-11-28_10:58,6903.40,6904.37,6903.40,6903.52,6569,188,1583,
2011-11-28_10:59,6903.92,6904.96,6901.61,6901.61,7351,264,1805,
2011-11-28_11:00,6903.10,6904.34,6903.10,6903.78,7119,206,1852,
2011-11-28_11:01,6903.67,6905.34,6903.67,6905.31,9346,283,1930,
2011-11-28_11:02,6906.48,6907.15,6906.09,6906.09,9961,225,2048,
2011-11-28_11:03,6908.22,6909.79,6908.22,6909.47,7818,234,2132,
2011-11-28_11:04,6907.75,6909.38,6907.75,6909.38,8752,244,2010,
2011-11-28_11:05,6910.27,6911.82,6910.27,6911.77,7522,210,1818,
2011-11-28_11:06,6911.77,6912.06,6911.36,6911.40,9213,204,1942,
2011-11-28_11:07,6913.94,6915.59,6913.33,6913.95,14757,283,2286,
2011-11-28_11:08,6915.42,6916.33,6914.11,6916.33,11545,310,2436,
2011-11-28_11:09,6918.17,6919.23,6918.17,6919.23,11559,276,2375,
2011-11-28_11:10,6920.79,6920.79,6918.19,6918.19,11145,264,2343,
2011-11-28_11:11,6918.21,6919.48,6917.70,6917.70,9613,241,2112,
2011-11-28_11:12,6917.05,6917.05,6914.50,6915.64,8593,196,1864,
2011-11-28_11:13,6915.44,6916.20,6915.15,6915.15,9305,169,1656,
2011-11-28_11:14,6912.70,6913.73,6912.70,6913.61,8006,164,2083,
2011-11-28_11:15,6912.64,6912.98,6911.98,6911.98,7109,159,1742,
2011-11-28_11:16,6910.62,6912.97,6910.62,6911.40,6245,186,1769,
2011-11-28_11:17,6910.81,6911.82,6910.81,6911.74,9647,152,1333,
2011-11-28_11:18,6909.65,6911.33,6909.65,6910.18,6265,161,1483,
2011-11-28_11:19,6909.52,6909.53,6908.71,6909.32,9474,216,1603,
2011-11-28_11:20,6909.23,6910.87,6909.23,6909.83,7102,154,1457,
2011-11-28_11:21,6909.23,6909.38,6908.99,6908.99,6759,193,1869,
2011-11-28_11:22,6901.60,6902.84,6899.86,6899.86,13292,296,2496,
2011-11-28_11:23,6900.26,6900.26,6893.91,6895.47,16525,395,2754,
2011-11-28_11:24,6893.78,6893.78,6890.50,6892.37,9086,242,2266,
2011-11-28_11:25,6890.43,6890.43,6880.91,6880.91,17978,504,4088,
2011-11-28_11:26,6876.34,6877.45,6875.53,6877.45,14544,306,3091,
2011-11-28_11:27,6879.23,6879.36,6878.01,6878.01,8712,249,2271,
2011-11-28_11:28,6878.19,6879.44,6877.37,6879.17,6725,180,1800,
2011-11-28_11:29,6881.88,6881.88,6881.25,6881.62,5881,192,1534,
2011-11-28_11:30,6882.27,6882.48,6879.94,6882.48,6047,170,1682,
2011-11-28_11:31,6882.49,6882.49,6880.01,6881.20,9411,165,1685,
2011-11-28_11:32,6880.96,6880.96,6879.31,6879.97,6000,171,1552,
2011-11-28_11:33,6878.90,6881.06,6878.12,6881.06,5188,152,1544,
2011-11-28_11:34,6878.94,6880.24,6878.67,6880.24,5576,175,1547,
2011-11-28_11:35,6879.29,6881.35,6879.29,6879.89,4677,117,1291,
2011-11-28_11:36,6880.64,6880.83,6879.67,6880.83,4988,124,1291,
2011-11-28_11:37,6881.98,6883.09,6881.41,6883.09,4991,135,1425,
2011-11-28_11:38,6882.35,6883.15,6881.69,6883.04,4073,127,1175,
2011-11-28_11:39,6881.57,6884.79,6881.57,6884.79,4465,138,1276,
2011-11-28_11:40,6883.44,6885.34,6883.44,6885.34,4698,145,1236,
2011-11-28_11:41,6885.27,6885.73,6884.98,6885.46,3967,128,1290,
2011-11-28_11:42,6884.15,6885.83,6884.09,6884.09,4594,138,1472,
2011-11-28_11:43,6885.80,6885.80,6882.74,6884.94,4804,138,1500,
2011-11-28_11:44,6884.61,6884.61,6883.15,6883.27,4950,149,1429,
2011-11-28_11:45,6884.85,6884.85,6884.43,6884.54,5328,134,1280,
2011-11-28_11:46,6885.33,6885.33,6882.58,6884.59,5609,154,1471,
2011-11-28_11:47,6885.34,6885.34,6881.79,6881.79,4561,149,1372,
2011-11-28_11:48,6881.80,6885.22,6881.80,6884.93,5576,138,1522,
2011-11-28_11:49,6884.72,6885.73,6884.72,6885.06,4218,143,1278,
2011-11-28_11:50,6884.50,6884.89,6884.20,6884.24,5196,117,1228,
2011-11-28_11:51,6884.48,6888.14,6884.48,6887.93,3868,110,1116,
2011-11-28_11:52,6886.93,6889.32,6886.06,6886.06,4571,149,1361,
2011-11-28_11:53,6888.75,6888.75,6885.99,6886.52,4176,129,1186,
2011-11-28_11:54,6888.52,6889.46,6887.20,6887.20,3969,152,1404,
2011-11-28_11:55,6890.16,6890.16,6887.76,6889.56,4498,149,1315,
2011-11-28_11:56,6891.02,6893.61,6890.68,6893.61,4732,148,1390,
2011-11-28_11:57,6891.43,6894.54,6891.43,6892.67,3640,123,1257,
2011-11-28_11:58,6894.08,6894.08,6891.37,6891.37,4234,127,1350,
2011-11-28_11:59,6890.60,6892.35,6890.12,6890.12,4825,155,1403,
2011-11-28_12:00,6889.98,6889.98,6887.27,6888.09,4242,133,1354,
2011-11-28_12:01,6890.44,6890.44,6888.01,6888.01,6274,161,1419,
2011-11-28_12:02,6887.42,6887.42,6884.91,6886.29,5454,197,1486,
2011-11-28_12:03,6886.19,6886.46,6885.50,6886.46,7740,198,1491,
2011-11-28_12:04,6886.23,6886.23,6881.89,6881.89,8642,315,2058,
2011-11-28_12:05,6882.65,6882.69,6881.19,6881.19,6449,302,1936,
2011-11-28_12:06,6881.21,6881.21,6878.42,6878.42,7482,213,2034,
2011-11-28_12:07,6877.68,6879.56,6877.28,6877.28,9725,225,2032,
2011-11-28_12:08,6876.88,6877.64,6876.41,6877.17,5986,159,1713,
2011-11-28_12:09,6877.17,6878.56,6875.29,6875.29,5989,138,1760,
2011-11-28_12:10,6875.90,6876.18,6874.52,6874.52,5520,154,1584,
2011-11-28_12:11,6875.33,6877.23,6874.84,6874.84,5479,173,1591,
2011-11-28_12:12,6876.62,6876.62,6875.21,6875.21,6566,151,1362,
2011-11-28_12:13,6874.71,6877.28,6874.71,6877.28,6471,177,1637,
2011-11-28_12:14,6878.05,6878.05,6876.56,6876.98,4893,171,1432,
2011-11-28_12:15,6879.30,6880.64,6879.30,6880.64,4785,147,1319,
2011-11-28_12:16,6881.13,6882.05,6880.29,6882.05,5591,157,1459,
2011-11-28_12:17,6881.93,6883.61,6881.51,6883.61,5246,132,1497,
2011-11-28_12:18,6884.00,6884.17,6882.44,6884.17,5921,162,1488,
2011-11-28_12:19,6883.98,6885.30,6883.67,6885.30,6241,191,1430,
2011-11-28_12:20,6885.61,6886.51,6885.12,6885.12,5070,165,1471,
2011-11-28_12:21,6886.81,6886.93,6885.48,6885.48,4512,146,1434,
2011-11-28_12:22,6886.82,6888.29,6886.82,6887.58,4163,121,1267,
2011-11-28_12:23,6889.05,6889.05,6887.39,6887.39,5903,162,1485,
2011-11-28_12:24,6889.95,6890.02,6888.25,6888.25,7594,236,1895,
2011-11-28_12:25,6890.86,6891.28,6890.72,6890.72,5831,178,1567,
2011-11-28_12:26,6889.82,6890.52,6889.55,6889.71,5829,168,1556,
2011-11-28_12:27,6891.16,6891.16,6890.60,6890.71,5742,138,1545,
2011-11-28_12:28,6890.78,6893.92,6890.78,6892.95,5532,134,1547,
2011-11-28_12:29,6891.99,6894.32,6891.99,6894.32,7383,186,1906,
2011-11-28_12:30,6894.66,6894.75,6892.46,6892.46,4760,146,1539,
2011-11-28_12:31,6892.89,6892.89,6892.22,6892.22,5475,166,1600,
2011-11-28_12:32,6893.31,6893.31,6892.80,6892.80,5563,176,1690,
2011-11-28_12:33,6890.90,6890.90,6889.12,6889.12,7459,201,1899,
2011-11-28_12:34,6890.20,6890.77,6887.83,6890.67,7209,205,1732,
2011-11-28_12:35,6892.05,6892.24,6891.06,6891.06,7408,192,1893,
2011-11-28_12:36,6892.45,6892.93,6892.05,6892.05,7170,173,1702,
2011-11-28_12:37,6893.88,6896.01,6893.88,6896.01,6485,152,1757,
2011-11-28_12:38,6893.43,6897.59,6893.43,6897.59,6539,171,1690,
2011-11-28_12:39,6895.92,6897.17,6895.16,6896.32,6616,213,1865,
2011-11-28_12:40,6896.11,6898.84,6896.11,6898.84,7153,172,1940,
2011-11-28_12:41,6896.96,6896.96,6895.83,6896.64,5757,160,1648,
2011-11-28_12:42,6899.47,6900.01,6898.94,6900.01,6039,197,1780,
2011-11-28_12:43,6898.06,6899.54,6897.71,6898.06,7971,204,1915,
2011-11-28_12:44,6900.13,6900.13,6898.01,6898.64,7957,219,1769,
2011-11-28_12:45,6901.70,6901.70,6899.69,6901.13,7477,201,1862,
2011-11-28_12:46,6901.29,6902.79,6901.29,6902.79,8963,186,1872,
2011-11-28_12:47,6904.45,6904.45,6901.96,6903.29,7713,212,1785,
2011-11-28_12:48,6903.39,6903.39,6899.53,6899.67,7588,207,2096,
2011-11-28_12:49,6897.97,6901.09,6897.97,6901.09,7320,184,1816,
2011-11-28_12:50,6899.02,6899.76,6898.08,6899.76,7217,197,1595,
2011-11-28_12:51,6898.67,6901.35,6898.67,6899.34,7277,176,1676,
2011-11-28_12:52,6900.38,6901.56,6899.36,6899.42,8719,191,1623,
2011-11-28_12:53,6900.17,6902.03,6900.17,6902.03,9368,198,1776,
2011-11-28_12:54,6902.90,6904.79,6902.00,6904.79,6724,179,1808,
2011-11-28_12:55,6903.72,6905.83,6903.72,6904.79,6820,189,1668,
2011-11-28_12:56,6906.47,6907.48,6906.29,6907.48,8446,232,1879,
2011-11-28_12:57,6908.02,6908.67,6907.41,6908.43,7599,197,1908,
2011-11-28_12:58,6910.97,6911.88,6910.66,6910.66,10244,300,2472,
2011-11-28_12:59,6910.57,6913.70,6910.57,6911.66,9994,226,2168,
2011-11-28_13:00,6913.88,6913.97,6913.50,6913.76,9900,240,2090,
2011-11-28_13:01,6913.53,6913.53,6910.22,6912.60,9748,271,2350,
2011-11-28_13:02,6911.36,6911.36,6909.10,6909.10,8054,194,1938,
2011-11-28_13:03,6910.13,6910.13,6908.32,6909.88,8043,250,2204,
2011-11-28_13:04,6909.88,6909.88,6904.89,6905.50,7930,190,2030,
2011-11-28_13:05,6906.34,6906.34,6901.38,6901.38,9767,269,2235,
2011-11-28_13:06,6902.22,6902.22,6897.57,6897.57,10484,297,2471,
2011-11-28_13:07,6897.27,6897.73,6896.31,6897.73,8008,210,1950,
2011-11-28_13:08,6896.19,6899.58,6896.19,6899.09,8979,249,1958,
2011-11-28_13:09,6899.81,6900.89,6899.81,6900.89,8195,204,1917,
2011-11-28_13:10,6899.24,6901.72,6899.24,6900.12,9162,207,2029,
2011-11-28_13:11,6902.28,6902.28,6899.64,6899.64,7224,181,1821,
2011-11-28_13:12,6901.26,6902.13,6900.66,6900.66,8430,211,1900,
2011-11-28_13:13,6903.40,6903.42,6903.32,6903.42,8928,208,2064,
2011-11-28_13:14,6901.56,6902.83,6901.18,6901.18,10276,251,2313,
2011-11-28_13:15,6903.20,6904.23,6903.07,6903.07,14218,349,2973,
2011-11-28_13:16,6908.38,6908.38,6906.88,6906.88,13463,345,3304,
2011-11-28_13:17,6908.29,6910.50,6908.29,6910.50,10829,299,2620,
2011-11-28_13:18,6909.71,6910.74,6909.71,6910.74,13807,364,3245,
2011-11-28_13:19,6911.51,6913.33,6911.51,6913.33,10644,312,2880,
2011-11-28_13:20,6911.21,6913.78,6911.21,6913.78,12454,301,2754,
2011-11-28_13:21,6910.78,6913.79,6910.78,6912.63,13211,383,3264,
2011-11-28_13:22,6911.89,6911.89,6910.46,6910.71,14191,333,3152,
2011-11-28_13:23,6908.43,6909.70,6906.54,6906.54,15191,334,3402,
2011-11-28_13:24,6907.80,6907.80,6907.05,6907.05,20897,426,4269,
2011-11-28_13:25,6907.42,6908.57,6907.42,6908.50,18349,390,3796,
2011-11-28_13:26,6908.50,6908.50,6908.50,6908.50,0,0,0,
2011-11-28_13:27,6908.50,6908.50,6908.50,6908.50,0,0,0,
2011-11-28_13:28,6908.50,6908.50,6908.50,6908.50,0,0,0,
2011-11-28_13:29,6908.50,6908.50,6908.50,6908.50,0,0,0,
2011-11-28_13:30,6908.50,6908.50,6898.78,6898.78,124688,4569,25457,
2011-11-29_09:01,6966.58,6975.42,6966.58,6975.42,80895,2640,21716,
2011-11-29_09:02,6975.22,6976.57,6973.75,6973.75,32423,993,8490,
2011-11-29_09:03,6973.58,6974.67,6972.74,6972.74,28509,925,7557,
2011-11-29_09:04,6972.14,6972.14,6966.81,6967.11,33346,980,7610,
2011-11-29_09:05,6965.46,6965.46,6962.90,6962.90,29708,684,6328,
2011-11-29_09:06,6962.15,6965.22,6962.15,6965.22,30424,643,5669,
2011-11-29_09:07,6966.53,6968.57,6966.53,6968.57,26710,677,5792,
2011-11-29_09:08,6966.10,6967.94,6966.10,6967.94,26221,626,5670,
2011-11-29_09:09,6968.24,6968.31,6967.61,6968.31,27262,632,5762,
2011-11-29_09:10,6966.38,6967.38,6965.63,6965.63,29042,611,5795,
2011-11-29_09:11,6961.13,6961.13,6955.50,6955.50,31726,676,6024,
2011-11-29_09:12,6951.44,6951.44,6946.81,6946.81,23347,511,5155,
2011-11-29_09:13,6946.15,6946.19,6945.47,6945.53,21835,480,4751,
2011-11-29_09:14,6945.25,6945.74,6944.88,6945.18,18708,407,4178,
2011-11-29_09:15,6941.95,6946.08,6941.95,6945.30,19868,407,4144,
2011-11-29_09:16,6943.57,6947.25,6943.57,6946.98,16464,400,3989,
2011-11-29_09:17,6945.42,6948.79,6945.42,6948.79,18602,522,4212,
2011-11-29_09:18,6949.10,6952.54,6949.10,6952.54,17148,473,4187,
2011-11-29_09:19,6952.67,6956.16,6952.67,6955.32,19978,468,4518,
2011-11-29_09:20,6954.50,6955.09,6953.45,6955.09,19116,470,4386,
2011-11-29_09:21,6954.55,6957.45,6954.55,6957.45,17717,460,4112,
2011-11-29_09:22,6957.73,6957.73,6957.16,6957.16,14739,372,3753,
2011-11-29_09:23,6955.93,6956.63,6955.86,6956.63,13837,397,3991,
2011-11-29_09:24,6955.95,6956.68,6955.95,6956.63,14114,368,3776,
2011-11-29_09:25,6955.93,6958.74,6955.93,6958.74,14610,379,3889,
2011-11-29_09:26,6959.26,6959.88,6959.26,6959.51,15322,435,3750,
2011-11-29_09:27,6962.15,6963.87,6962.15,6963.87,14092,394,3536,
2011-11-29_09:28,6965.96,6966.98,6965.27,6965.81,13820,461,3921,
2011-11-29_09:29,6966.93,6968.21,6965.78,6968.21,19528,538,4340,
2011-11-29_09:30,6968.04,6968.27,6966.46,6966.54,18492,392,3771,
2011-11-29_09:31,6964.82,6964.82,6960.76,6960.76,20400,497,4617,
2011-11-29_09:32,6957.26,6957.26,6955.92,6956.88,19735,493,4683,
2011-11-29_09:33,6954.07,6956.92,6953.72,6953.95,17131,381,3785,
2011-11-29_09:34,6955.02,6956.30,6955.02,6956.26,14153,334,3242,
2011-11-29_09:35,6956.02,6956.05,6955.98,6955.98,11930,234,3034,
2011-11-29_09:36,6956.07,6956.10,6955.53,6955.93,11007,241,2680,
2011-11-29_09:37,6952.17,6952.17,6950.24,6951.69,13439,303,3456,
2011-11-29_09:38,6950.97,6951.48,6950.97,6951.38,12568,254,2843,
2011-11-29_09:39,6950.60,6951.74,6950.60,6951.67,12486,263,2673,
2011-11-29_09:40,6951.42,6951.42,6948.88,6948.88,10987,228,2360,
2011-11-29_09:41,6948.90,6948.90,6947.97,6947.97,11578,256,2712,
2011-11-29_09:42,6947.47,6947.47,6947.04,6947.04,11137,253,2844,
2011-11-29_09:43,6946.23,6946.23,6945.14,6945.46,11479,319,2871,
2011-11-29_09:44,6944.73,6947.22,6943.97,6947.22,11185,261,2723,
2011-11-29_09:45,6945.54,6945.86,6945.54,6945.86,10936,261,2607,
2011-11-29_09:46,6946.67,6948.02,6946.58,6948.02,10403,234,2265,
2011-11-29_09:47,6948.27,6949.47,6947.88,6949.47,12336,248,2387,
2011-11-29_09:48,6948.66,6950.95,6948.13,6950.95,9509,192,2203,
2011-11-29_09:49,6949.83,6951.53,6949.83,6951.40,8227,177,1971,
2011-11-29_09:50,6952.06,6952.06,6949.79,6951.65,8053,176,1951,
2011-11-29_09:51,6949.78,6950.61,6949.35,6950.06,7354,185,1995,
2011-11-29_09:52,6951.03,6952.07,6950.91,6951.11,8975,218,2221,
2011-11-29_09:53,6951.82,6952.60,6951.82,6952.17,8609,252,2518,
2011-11-29_09:54,6951.75,6953.17,6951.11,6953.17,9927,302,2451,
2011-11-29_09:55,6953.42,6954.92,6953.42,6954.52,9576,227,2319,
2011-11-29_09:56,6955.12,6955.12,6952.48,6953.93,7509,199,2384,
2011-11-29_09:57,6954.28,6955.05,6953.38,6955.05,8643,209,2425,
2011-11-29_09:58,6953.91,6955.90,6953.36,6955.50,9560,241,2505,
2011-11-29_09:59,6955.87,6956.57,6955.58,6956.32,10715,282,2564,
2011-11-29_10:00,6955.72,6955.85,6954.87,6955.21,10304,228,2520,
2011-11-29_10:01,6958.16,6958.16,6955.62,6955.62,9494,226,2360,
2011-11-29_10:02,6955.61,6956.62,6955.43,6956.62,7695,208,2191,
2011-11-29_10:03,6956.04,6959.48,6956.04,6959.48,11644,316,2650,
2011-11-29_10:04,6961.39,6962.44,6961.39,6961.93,10276,245,2636,
2011-11-29_10:05,6961.58,6964.25,6961.58,6964.25,11104,234,2726,
2011-11-29_10:06,6964.29,6964.96,6962.67,6964.96,11559,233,2529,
2011-11-29_10:07,6964.92,6966.54,6964.92,6965.80,10290,224,2550,
2011-11-29_10:08,6964.28,6964.28,6956.94,6956.94,15329,492,3771,
2011-11-29_10:09,6955.16,6956.45,6955.16,6956.34,13046,354,3166,
2011-11-29_10:10,6954.69,6956.32,6954.69,6954.71,9173,312,2497,
2011-11-29_10:11,6953.53,6953.53,6948.74,6950.02,13283,359,2977,
2011-11-29_10:12,6947.72,6947.83,6945.63,6945.86,15056,439,3331,
2011-11-29_10:13,6945.51,6945.51,6943.96,6943.96,12711,321,2885,
2011-11-29_10:14,6943.48,6943.48,6942.16,6942.28,15750,405,3139,
2011-11-29_10:15,6939.15,6939.15,6937.62,6938.87,14410,371,3069,
2011-11-29_10:16,6937.13,6938.08,6936.89,6937.10,12540,275,2698,
2011-11-29_10:17,6940.93,6940.93,6939.57,6940.06,10797,238,2433,
2011-11-29_10:18,6939.76,6939.82,6939.73,6939.73,9099,238,2263,
2011-11-29_10:19,6940.50,6940.78,6940.34,6940.78,7238,158,1712,
2011-11-29_10:20,6939.12,6942.05,6939.12,6942.05,6205,139,1577,
2011-11-29_10:21,6942.20,6942.20,6941.44,6941.92,7523,156,1609,
2011-11-29_10:22,6940.21,6940.21,6936.33,6938.68,8126,186,1885,
2011-11-29_10:23,6935.43,6936.91,6935.43,6936.43,7987,221,2006,
2011-11-29_10:24,6937.13,6937.13,6934.87,6934.87,6725,178,1785,
2011-11-29_10:25,6936.53,6936.64,6935.90,6935.90,7252,191,1856,
2011-11-29_10:26,6938.18,6938.55,6938.18,6938.52,8045,206,1877,
2011-11-29_10:27,6939.99,6941.51,6938.84,6941.51,7346,180,1906,
2011-11-29_10:28,6940.90,6942.99,6939.78,6942.99,6786,203,1851,
2011-11-29_10:29,6940.12,6941.99,6940.12,6941.99,6099,160,1713,
2011-11-29_10:30,6940.94,6941.18,6940.82,6941.18,5749,151,1590,
2011-11-29_10:31,6940.10,6942.70,6940.10,6942.70,6639,142,1557,
2011-11-29_10:32,6941.08,6941.08,6938.62,6939.99,5461,146,1565,
2011-11-29_10:33,6940.65,6941.81,6938.63,6941.81,6499,165,1564,
2011-11-29_10:34,6938.55,6941.96,6938.21,6938.21,5732,148,1426,
2011-11-29_10:35,6940.44,6941.78,6940.44,6941.78,6129,129,1408,
2011-11-29_10:36,6937.84,6938.76,6937.84,6938.76,6168,131,1445,
2011-11-29_10:37,6939.36,6940.67,6939.25,6939.25,7258,184,1575,
2011-11-29_10:38,6941.92,6943.16,6941.92,6943.16,5451,117,1351,
2011-11-29_10:39,6942.00,6945.23,6942.00,6943.95,6302,140,1359,
2011-11-29_10:40,6944.56,6945.62,6944.06,6945.62,5619,145,1539,
2011-11-29_10:41,6945.45,6946.45,6942.03,6946.45,5991,164,1510,
2011-11-29_10:42,6947.28,6947.28,6946.19,6946.40,7181,176,1810,
2011-11-29_10:43,6949.49,6949.49,6946.54,6946.70,5987,195,1854,
2011-11-29_10:44,6945.76,6947.07,6945.76,6947.02,6406,208,1979,
2011-11-29_10:45,6948.38,6949.26,6946.69,6949.26,6639,169,1772,
2011-11-29_10:46,6948.52,6950.38,6948.52,6950.38,6845,200,1747,
2011-11-29_10:47,6950.44,6950.90,6950.44,6950.85,6720,162,1582,
2011-11-29_10:48,6949.45,6949.61,6948.48,6949.61,9136,196,1800,
2011-11-29_10:49,6950.32,6950.32,6949.95,6949.97,8564,152,1821,
2011-11-29_10:50,6950.58,6951.69,6950.12,6950.14,7723,148,1876,
2011-11-29_10:51,6948.93,6949.47,6948.93,6949.47,6103,146,1738,
2011-11-29_10:52,6949.59,6949.59,6948.63,6948.63,7260,158,1570,
2011-11-29_10:53,6948.64,6950.58,6947.68,6949.99,5471,125,1403,
2011-11-29_10:54,6947.33,6947.75,6947.32,6947.63,6604,142,1639,
2011-11-29_10:55,6947.74,6948.01,6947.65,6948.01,8588,191,1703,
2011-11-29_10:56,6948.40,6949.17,6947.67,6949.14,6833,159,1570,
2011-11-29_10:57,6948.16,6948.16,6947.06,6947.06,7962,132,1415,
2011-11-29_10:58,6945.94,6946.54,6945.94,6946.40,5802,122,1377,
2011-11-29_10:59,6946.69,6948.58,6946.69,6948.50,4226,103,1286,
2011-11-29_11:00,6946.94,6948.61,6946.19,6948.61,5944,172,1609,
2011-11-29_11:01,6947.64,6947.64,6946.93,6946.97,7997,152,1570,
2011-11-29_11:02,6945.25,6946.11,6945.25,6945.53,7894,229,2008,
2011-11-29_11:03,6944.92,6946.27,6944.44,6945.89,6664,190,1737,
2011-11-29_11:04,6945.65,6945.65,6944.33,6944.69,5357,151,1465,
2011-11-29_11:05,6943.60,6943.60,6941.98,6941.98,5762,163,1439,
2011-11-29_11:06,6941.47,6941.95,6939.90,6939.90,6082,130,1529,
2011-11-29_11:07,6940.98,6940.98,6939.98,6939.98,5218,130,1509,
2011-11-29_11:08,6941.21,6941.21,6939.38,6939.58,7192,180,1727,
2011-11-29_11:09,6940.22,6940.22,6938.89,6939.74,4147,119,1315,
2011-11-29_11:10,6942.12,6944.29,6941.77,6944.29,6594,150,1513,
2011-11-29_11:11,6944.95,6945.84,6944.13,6944.13,8129,191,1701,
2011-11-29_11:12,6947.42,6947.42,6946.45,6946.45,7126,181,1673,
2011-11-29_11:13,6947.33,6950.20,6947.15,6950.20,5857,138,1429,
2011-11-29_11:14,6949.26,6950.41,6948.09,6950.41,4733,146,1292,
2011-11-29_11:15,6950.27,6951.68,6949.83,6951.68,5093,152,1350,
2011-11-29_11:16,6952.62,6952.62,6951.27,6951.98,7269,176,1520,
2011-11-29_11:17,6951.64,6952.33,6951.64,6952.00,5257,142,1390,
2011-11-29_11:18,6950.79,6953.24,6950.79,6953.24,6358,134,1435,
2011-11-29_11:19,6953.31,6955.50,6953.31,6955.50,6047,162,1425,
2011-11-29_11:20,6956.87,6956.87,6953.29,6955.13,5616,167,1615,
2011-11-29_11:21,6954.09,6954.85,6953.56,6953.56,7201,215,1812,
2011-11-29_11:22,6955.98,6955.98,6953.22,6953.22,6736,239,1933,
2011-11-29_11:23,6952.25,6955.01,6952.25,6955.01,6334,233,1712,
2011-11-29_11:24,6954.80,6956.21,6954.80,6954.97,6862,175,1509,
2011-11-29_11:25,6954.74,6956.47,6954.74,6956.41,7286,179,1780,
2011-11-29_11:26,6954.96,6955.93,6954.53,6955.93,4289,137,1356,
2011-11-29_11:27,6955.78,6956.65,6955.44,6956.65,5419,180,1521,
2011-11-29_11:28,6956.29,6957.20,6955.29,6955.56,4960,150,1514,
2011-11-29_11:29,6956.77,6956.77,6955.93,6955.93,5188,130,1392,
2011-11-29_11:30,6956.61,6956.61,6955.01,6955.86,5999,134,1528,
2011-11-29_11:31,6955.82,6955.82,6954.21,6954.21,6919,150,1442,
2011-11-29_11:32,6953.59,6953.59,6952.52,6953.26,6584,156,1461,
2011-11-29_11:33,6953.69,6955.75,6953.69,6955.26,5201,148,1432,
2011-11-29_11:34,6955.84,6957.08,6955.73,6957.08,7396,176,1630,
2011-11-29_11:35,6957.60,6962.99,6957.60,6962.99,7522,269,1827,
2011-11-29_11:36,6961.15,6961.15,6959.75,6959.75,9385,258,1842,
2011-11-29_11:37,6959.75,6960.88,6959.75,6960.88,7073,198,1565,
2011-11-29_11:38,6961.34,6961.34,6961.08,6961.20,7895,224,1804,
2011-11-29_11:39,6960.42,6961.33,6960.42,6960.85,7458,223,1751,
2011-11-29_11:40,6962.12,6962.12,6959.94,6959.94,6389,183,1727,
2011-11-29_11:41,6961.32,6961.98,6961.32,6961.94,7775,212,1802,
2011-11-29_11:42,6961.10,6963.10,6961.10,6962.60,6659,179,1710,
2011-11-29_11:43,6962.29,6963.82,6961.96,6963.82,8771,431,2200,
2011-11-29_11:44,6964.19,6964.19,6962.95,6963.55,9147,456,2290,
2011-11-29_11:45,6963.69,6966.20,6963.49,6966.20,9853,336,2146,
2011-11-29_11:46,6966.00,6966.51,6965.00,6966.51,11082,312,2226,
2011-11-29_11:47,6965.29,6967.86,6965.29,6966.73,10991,323,2504,
2011-11-29_11:48,6967.02,6967.37,6965.90,6967.10,9811,299,2270,
2011-11-29_11:49,6968.24,6968.24,6967.40,6967.40,8273,232,1895,
2011-11-29_11:50,6967.91,6967.91,6966.69,6966.69,8010,225,1873,
2011-11-29_11:51,6964.52,6965.36,6964.52,6965.06,7149,239,1718,
2011-11-29_11:52,6964.28,6964.34,6964.05,6964.34,6379,202,1537,
2011-11-29_11:53,6964.01,6964.01,6962.65,6962.74,7999,176,1634,
2011-11-29_11:54,6961.91,6962.02,6961.82,6961.82,6142,141,1518,
2011-11-29_11:55,6962.26,6962.26,6961.22,6961.34,6020,158,1497,
2011-11-29_11:56,6961.02,6961.67,6961.02,6961.13,4914,124,1297,
2011-11-29_11:57,6961.12,6961.24,6961.12,6961.24,5478,144,1360,
2011-11-29_11:58,6960.04,6960.23,6959.64,6959.64,4826,129,1340,
2011-11-29_11:59,6959.79,6959.88,6958.37,6958.37,5712,123,1405,
2011-11-29_12:00,6958.02,6958.81,6957.69,6958.24,5533,146,1490,
2011-11-29_12:01,6958.57,6959.46,6958.35,6959.46,6326,132,1528,
2011-11-29_12:02,6958.95,6958.95,6957.10,6957.10,5114,139,1425,
2011-11-29_12:03,6956.99,6959.45,6956.99,6959.06,5845,199,1523,
2011-11-29_12:04,6958.65,6958.92,6958.58,6958.79,5768,160,1538,
2011-11-29_12:05,6958.55,6961.74,6958.55,6961.54,5631,140,1606,
2011-11-29_12:06,6961.92,6961.92,6961.40,6961.70,4732,137,1416,
2011-11-29_12:07,6961.83,6961.83,6960.19,6960.19,5033,150,1359,
2011-11-29_12:08,6959.51,6962.79,6959.51,6962.79,6263,208,1531,
2011-11-29_12:09,6961.56,6962.05,6960.46,6960.46,5537,137,1454,
2011-11-29_12:10,6962.00,6962.00,6960.86,6961.09,5815,138,1322,
2011-11-29_12:11,6961.07,6963.88,6961.07,6963.88,5424,182,1644,
2011-11-29_12:12,6964.05,6967.28,6964.05,6967.28,7366,225,1630,
2011-11-29_12:13,6967.50,6967.50,6966.08,6966.08,8566,245,1939,
2011-11-29_12:14,6967.12,6967.61,6967.12,6967.55,6268,168,1672,
2011-11-29_12:15,6967.07,6970.48,6967.07,6968.17,7400,270,1844,
2011-11-29_12:16,6967.92,6970.22,6967.92,6969.58,9047,265,2003,
2011-11-29_12:17,6971.32,6973.30,6971.19,6973.30,10163,453,2600,
2011-11-29_12:18,6973.38,6974.69,6973.35,6974.69,11921,338,2405,
2011-11-29_12:19,6974.45,6974.45,6974.02,6974.38,10384,260,2190,
2011-11-29_12:20,6975.36,6976.56,6975.36,6975.69,8528,285,2287,
2011-11-29_12:21,6976.15,6976.83,6976.15,6976.83,7218,206,1805,
2011-11-29_12:22,6976.27,6978.23,6976.27,6976.58,8390,219,1883,
2011-11-29_12:23,6974.74,6975.70,6974.06,6974.06,8348,204,2060,
2011-11-29_12:24,6974.01,6976.24,6973.91,6975.07,9638,261,2190,
2011-11-29_12:25,6975.21,6976.29,6975.16,6976.29,6704,174,1857,
2011-11-29_12:26,6977.18,6977.18,6973.89,6973.89,8158,192,1801,
2011-11-29_12:27,6975.10,6975.20,6973.59,6974.16,7607,198,1876,
2011-11-29_12:28,6974.39,6974.67,6974.39,6974.50,8306,171,1868,
2011-11-29_12:29,6976.36,6976.36,6974.41,6974.59,7456,181,1669,
2011-11-29_12:30,6974.92,6974.92,6973.69,6973.69,7290,164,1595,
2011-11-29_12:31,6973.21,6974.37,6973.21,6974.17,7205,168,1706,
2011-11-29_12:32,6974.76,6974.98,6974.11,6974.98,6836,174,1754,
2011-11-29_12:33,6975.26,6975.75,6974.83,6975.75,7059,143,1644,
2011-11-29_12:34,6974.61,6974.61,6972.24,6972.24,7744,168,1844,
2011-11-29_12:35,6973.09,6974.71,6973.09,6974.71,7150,176,1777,
2011-11-29_12:36,6975.15,6975.15,6974.18,6974.29,5990,136,1619,
2011-11-29_12:37,6973.34,6974.46,6972.97,6973.82,5798,122,1440,
2011-11-29_12:38,6972.17,6974.15,6971.94,6972.99,5737,148,1559,
2011-11-29_12:39,6972.75,6972.75,6971.77,6971.77,8158,193,1817,
2011-11-29_12:40,6972.07,6972.35,6971.76,6971.76,9524,197,1737,
2011-11-29_12:41,6972.24,6972.24,6970.40,6970.85,7824,163,1917,
2011-11-29_12:42,6970.91,6970.91,6968.96,6970.20,6859,137,1722,
2011-11-29_12:43,6971.06,6971.06,6970.21,6970.58,6426,175,1745,
2011-11-29_12:44,6971.78,6972.15,6971.04,6972.15,7599,219,2020,
2011-11-29_12:45,6970.96,6971.79,6970.14,6971.79,6088,163,1736,
2011-11-29_12:46,6972.58,6972.58,6970.26,6971.76,4898,189,1639,
2011-11-29_12:47,6971.54,6971.68,6971.00,6971.00,5628,186,1704,
2011-11-29_12:48,6971.76,6972.92,6971.51,6972.92,7207,198,1983,
2011-11-29_12:49,6972.58,6973.07,6972.34,6972.34,7387,201,1806,
2011-11-29_12:50,6971.93,6973.35,6971.93,6973.30,8771,223,1770,
2011-11-29_12:51,6973.17,6975.79,6973.17,6975.09,9056,363,2005,
2011-11-29_12:52,6974.37,6977.77,6974.37,6977.77,8909,254,1962,
2011-11-29_12:53,6976.33,6977.50,6976.33,6977.47,8743,234,1966,
2011-11-29_12:54,6978.41,6979.65,6978.25,6978.25,10105,279,2279,
2011-11-29_12:55,6979.60,6980.93,6979.36,6980.93,9956,281,2206,
2011-11-29_12:56,6981.44,6983.47,6981.44,6982.59,9726,253,2432,
2011-11-29_12:57,6982.83,6983.05,6982.00,6983.05,8659,310,2442,
2011-11-29_12:58,6983.19,6984.55,6981.94,6982.03,7915,263,2336,
2011-11-29_12:59,6983.66,6983.73,6982.35,6983.73,11164,269,2604,
2011-11-29_13:00,6983.77,6984.61,6982.32,6984.61,10023,270,2301,
2011-11-29_13:01,6984.13,6986.87,6984.13,6986.87,10820,280,2663,
2011-11-29_13:02,6985.75,6987.11,6984.71,6987.11,13565,332,2923,
2011-11-29_13:03,6987.41,6987.41,6985.94,6986.91,12176,319,3038,
2011-11-29_13:04,6986.72,6989.56,6986.72,6989.56,16065,384,3469,
2011-11-29_13:05,6989.48,6992.95,6989.48,6992.95,16141,357,3175,
2011-11-29_13:06,6991.87,6993.69,6991.87,6993.16,15903,384,3548,
2011-11-29_13:07,6994.01,6994.94,6993.59,6994.94,17279,416,3785,
2011-11-29_13:08,6995.72,6995.78,6993.84,6995.78,16410,429,3784,
2011-11-29_13:09,6996.80,6996.80,6995.83,6995.83,15202,370,3832,
2011-11-29_13:10,6995.64,6995.64,6994.07,6994.07,12904,284,3000,
2011-11-29_13:11,6994.43,6998.06,6994.18,6996.96,13288,331,3302,
2011-11-29_13:12,6995.07,6995.09,6994.60,6994.60,15070,334,3190,
2011-11-29_13:13,6994.22,6995.44,6994.22,6995.44,15857,319,3090,
2011-11-29_13:14,6995.89,6995.89,6992.81,6994.55,15803,362,3480,
2011-11-29_13:15,6994.03,6994.28,6993.32,6993.72,16827,377,3256,
2011-11-29_13:16,6994.28,6996.12,6994.28,6995.74,17959,456,3819,
2011-11-29_13:17,6995.79,6995.79,6994.66,6995.41,13581,303,3162,
2011-11-29_13:18,6996.00,6996.00,6994.62,6994.68,14137,301,3113,
2011-11-29_13:19,6994.81,6995.79,6994.36,6994.83,13393,376,3374,
2011-11-29_13:20,6995.36,6997.02,6994.69,6997.02,14914,315,3195,
2011-11-29_13:21,6996.77,6996.77,6995.72,6995.89,14964,369,3817,
2011-11-29_13:22,6995.28,6997.57,6994.94,6997.57,16166,409,4088,
2011-11-29_13:23,6996.06,6997.31,6996.06,6996.15,18905,515,4339,
2011-11-29_13:24,6996.63,6997.92,6996.03,6996.03,21008,529,4773,
2011-11-29_13:25,6995.69,6996.08,6993.58,6993.77,21988,445,4523,
2011-11-29_13:26,6993.76,6993.76,6993.76,6993.76,0,0,0,
2011-11-29_13:27,6993.76,6993.76,6993.76,6993.76,0,0,0,
2011-11-29_13:28,6993.76,6993.76,6993.76,6993.76,0,0,0,
2011-11-29_13:29,6993.76,6993.76,6993.76,6993.76,0,0,0,
2011-11-29_13:30,6993.76,6993.76,6988.65,6988.65,136433,4393,27741,
2011-11-30_09:01,7001.59,7001.59,6981.25,6981.25,61466,2249,15970,
2011-11-30_09:02,6977.62,6977.62,6956.63,6956.63,27073,943,7446,
2011-11-30_09:03,6955.65,6955.65,6948.78,6948.78,26741,793,7217,
2011-11-30_09:04,6947.88,6951.08,6947.88,6951.08,28077,711,6358,
2011-11-30_09:05,6955.47,6959.94,6955.47,6959.94,24055,583,5346,
2011-11-30_09:06,6962.04,6965.34,6961.66,6961.66,24503,697,6192,
2011-11-30_09:07,6965.63,6965.63,6964.14,6964.15,24224,619,5773,
2011-11-30_09:08,6963.15,6963.15,6959.67,6960.83,27716,675,6170,
2011-11-30_09:09,6960.26,6964.88,6960.26,6964.88,21292,515,4867,
2011-11-30_09:10,6965.12,6968.14,6965.12,6968.14,20065,464,4217,
2011-11-30_09:11,6969.89,6973.54,6969.89,6973.54,20181,528,4849,
2011-11-30_09:12,6973.93,6977.35,6973.93,6977.35,19025,452,5291,
2011-11-30_09:13,6980.06,6980.70,6979.68,6980.70,19877,545,5142,
2011-11-30_09:14,6983.05,6984.83,6983.03,6984.83,28260,673,6280,
2011-11-30_09:15,6983.31,6983.31,6978.72,6978.72,28653,758,7058,
2011-11-30_09:16,6976.34,6976.34,6973.76,6973.76,31708,721,6272,
2011-11-30_09:17,6970.78,6970.78,6968.75,6968.92,18710,434,4494,
2011-11-30_09:18,6967.49,6967.49,6965.08,6965.08,17854,366,3713,
2011-11-30_09:19,6965.83,6965.83,6964.80,6965.48,16974,371,3667,
2011-11-30_09:20,6965.28,6967.48,6965.28,6967.48,12465,295,2992,
2011-11-30_09:21,6968.23,6969.74,6968.23,6969.74,10852,279,2898,
2011-11-30_09:22,6969.31,6973.22,6969.31,6973.22,14761,292,3166,
2011-11-30_09:23,6974.52,6977.81,6974.52,6977.81,13837,296,3145,
2011-11-30_09:24,6976.66,6976.66,6974.94,6975.39,15607,419,3865,
2011-11-30_09:25,6978.46,6978.46,6976.41,6976.72,15955,352,3513,
2011-11-30_09:26,6978.25,6978.25,6971.74,6971.74,16495,431,3887,
2011-11-30_09:27,6968.24,6968.24,6964.10,6964.10,19867,529,4631,
2011-11-30_09:28,6961.38,6961.38,6958.70,6958.70,18401,508,4349,
2011-11-30_09:29,6957.40,6957.47,6956.74,6956.74,16927,449,4302,
2011-11-30_09:30,6957.29,6957.29,6956.11,6956.11,18808,417,4008,
2011-11-30_09:31,6954.69,6956.03,6954.61,6954.97,15763,349,3534,
2011-11-30_09:32,6956.17,6958.28,6956.17,6958.28,13464,317,2976,
2011-11-30_09:33,6960.28,6961.96,6960.28,6961.96,10676,251,2734,
2011-11-30_09:34,6961.00,6963.01,6961.00,6963.01,12334,263,2793,
2011-11-30_09:35,6962.17,6963.39,6962.17,6962.62,13129,260,2722,
2011-11-30_09:36,6963.42,6964.51,6963.42,6964.51,12889,242,2530,
2011-11-30_09:37,6963.27,6963.27,6960.14,6960.14,12607,284,2917,
2011-11-30_09:38,6957.82,6957.82,6954.74,6954.74,14416,289,2969,
2011-11-30_09:39,6954.37,6954.37,6951.19,6951.19,11956,318,2765,
2011-11-30_09:40,6949.71,6950.25,6948.31,6948.31,11949,278,2682,
2011-11-30_09:41,6946.66,6948.28,6946.66,6946.69,10542,254,2728,
2011-11-30_09:42,6947.59,6947.63,6946.71,6947.63,10384,229,2595,
2011-11-30_09:43,6946.98,6946.98,6936.37,6936.37,22316,545,4883,
2011-11-30_09:44,6934.85,6934.85,6931.38,6931.38,20879,458,4613,
2011-11-30_09:45,6930.38,6930.71,6930.03,6930.71,17233,426,4085,
2011-11-30_09:46,6930.96,6932.22,6930.96,6932.22,19778,369,3785,
2011-11-30_09:47,6931.85,6932.83,6931.85,6932.83,15501,332,3256,
2011-11-30_09:48,6932.05,6934.76,6932.05,6934.76,12492,263,2798,
2011-11-30_09:49,6935.17,6937.06,6935.17,6937.06,9496,212,2488,
2011-11-30_09:50,6936.34,6938.47,6936.34,6937.81,9537,189,2151,
2011-11-30_09:51,6938.06,6939.94,6938.06,6939.94,9819,174,2090,
2011-11-30_09:52,6939.97,6941.27,6939.97,6941.27,8773,181,2136,
2011-11-30_09:53,6945.42,6945.45,6943.55,6944.03,9285,201,2262,
2011-11-30_09:54,6944.15,6946.44,6944.15,6945.08,11880,294,2871,
2011-11-30_09:55,6944.36,6946.64,6944.36,6946.25,10894,245,2624,
2011-11-30_09:56,6944.66,6945.80,6944.22,6944.42,9498,197,2381,
2011-11-30_09:57,6946.07,6946.07,6945.64,6945.92,8336,192,2065,
2011-11-30_09:58,6947.80,6947.80,6945.88,6946.13,8304,191,1896,
2011-11-30_09:59,6945.92,6945.92,6945.05,6945.15,7839,185,1844,
2011-11-30_10:00,6946.54,6947.00,6945.76,6947.00,8845,184,2012,
2011-11-30_10:01,6946.59,6948.33,6946.59,6948.18,10051,195,2305,
2011-11-30_10:02,6945.15,6945.15,6943.12,6943.56,11568,267,3175,
2011-11-30_10:03,6940.02,6940.02,6935.73,6935.73,14190,310,3455,
2011-11-30_10:04,6934.07,6934.07,6932.39,6932.39,12895,322,3275,
2011-11-30_10:05,6932.14,6933.19,6931.97,6933.19,12976,298,2985,
2011-11-30_10:06,6932.38,6932.67,6930.30,6932.67,10593,229,2675,
2011-11-30_10:07,6931.57,6933.62,6931.57,6932.63,11600,190,2233,
2011-11-30_10:08,6934.48,6935.14,6934.48,6935.14,10450,248,2202,
2011-11-30_10:09,6937.67,6938.32,6937.45,6937.45,11617,234,2307,
2011-11-30_10:10,6939.53,6940.37,6939.53,6939.56,9357,188,2059,
2011-11-30_10:11,6940.73,6942.58,6940.73,6941.51,9160,209,2071,
2011-11-30_10:12,6943.37,6946.04,6943.37,6946.04,9319,217,2206,
2011-11-30_10:13,6946.81,6947.97,6946.81,6947.97,11077,307,2747,
2011-11-30_10:14,6949.06,6951.40,6949.06,6951.40,10280,266,2674,
2011-11-30_10:15,6950.80,6950.96,6949.89,6950.96,8177,200,2203,
2011-11-30_10:16,6952.13,6952.13,6949.02,6949.02,7780,181,1975,
2011-11-30_10:17,6949.39,6949.39,6946.57,6946.57,5616,161,1791,
2011-11-30_10:18,6949.73,6949.73,6949.39,6949.69,8149,204,2430,
2011-11-30_10:19,6948.06,6949.64,6948.06,6948.73,8189,178,2248,
2011-11-30_10:20,6948.49,6949.39,6948.49,6949.39,6477,145,1896,
2011-11-30_10:21,6949.82,6952.21,6949.82,6952.21,7530,166,1970,
2011-11-30_10:22,6952.49,6952.52,6952.35,6952.35,7584,156,1844,
2011-11-30_10:23,6951.37,6954.03,6951.37,6954.03,6013,144,1678,
2011-11-30_10:24,6954.97,6954.97,6952.55,6952.55,6361,168,1760,
2011-11-30_10:25,6952.74,6954.36,6952.71,6954.16,6144,192,1862,
2011-11-30_10:26,6947.71,6948.29,6947.71,6948.29,11308,282,2679,
2011-11-30_10:27,6947.40,6947.40,6947.09,6947.15,8992,214,2094,
2011-11-30_10:28,6947.84,6947.84,6945.93,6946.02,8213,175,1890,
2011-11-30_10:29,6946.63,6946.95,6946.63,6946.93,6427,161,1787,
2011-11-30_10:30,6947.65,6948.28,6946.90,6946.90,7884,147,1936,
2011-11-30_10:31,6946.47,6948.00,6946.47,6947.98,9548,178,2344,
2011-11-30_10:32,6948.86,6948.86,6947.83,6947.83,9297,184,2191,
2011-11-30_10:33,6949.17,6949.27,6948.76,6949.21,9435,174,2228,
2011-11-30_10:34,6948.92,6949.55,6948.17,6948.17,7654,134,1740,
2011-11-30_10:35,6947.84,6949.15,6947.84,6949.15,6272,143,1814,
2011-11-30_10:36,6950.12,6950.96,6949.97,6950.96,6555,182,1979,
2011-11-30_10:37,6950.62,6951.82,6950.62,6951.21,9203,190,1845,
2011-11-30_10:38,6951.58,6951.58,6950.75,6951.29,5503,139,1750,
2011-11-30_10:39,6950.75,6950.75,6948.39,6948.39,7209,256,2191,
2011-11-30_10:40,6949.64,6949.64,6946.19,6946.19,10185,285,2480,
2011-11-30_10:41,6943.60,6943.60,6941.08,6941.08,10728,324,2913,
2011-11-30_10:42,6939.45,6939.45,6937.61,6937.64,7903,202,1989,
2011-11-30_10:43,6936.60,6937.31,6936.60,6936.89,9454,240,2194,
2011-11-30_10:44,6936.41,6936.66,6935.96,6936.61,7564,191,2005,
2011-11-30_10:45,6936.26,6937.27,6936.26,6937.22,8982,198,1767,
2011-11-30_10:46,6938.11,6938.17,6934.55,6934.55,12432,325,2868,
2011-11-30_10:47,6931.31,6931.31,6928.55,6928.61,9621,259,2905,
2011-11-30_10:48,6928.62,6928.62,6928.07,6928.30,10313,257,2574,
2011-11-30_10:49,6927.04,6927.04,6924.71,6925.69,10335,278,2810,
2011-11-30_10:50,6926.02,6926.02,6924.76,6924.76,9702,227,2345,
2011-11-30_10:51,6927.05,6928.47,6927.05,6928.47,8385,214,2048,
2011-11-30_10:52,6927.26,6928.70,6927.26,6928.70,6932,174,1758,
2011-11-30_10:53,6930.19,6930.19,6928.98,6929.34,8677,203,2038,
2011-11-30_10:54,6931.28,6931.42,6931.11,6931.11,7166,152,1533,
2011-11-30_10:55,6931.62,6931.94,6931.62,6931.94,6096,135,1475,
2011-11-30_10:56,6933.72,6933.85,6933.38,6933.85,5489,129,1375,
2011-11-30_10:57,6934.66,6937.35,6934.66,6937.34,5381,138,1504,
2011-11-30_10:58,6936.27,6938.14,6936.27,6938.07,6286,155,1488,
2011-11-30_10:59,6938.53,6938.53,6938.38,6938.45,5651,151,1481,
2011-11-30_11:00,6938.76,6938.76,6934.93,6934.93,6140,143,1734,
2011-11-30_11:01,6935.54,6935.54,6929.59,6929.59,14243,352,3138,
2011-11-30_11:02,6930.00,6930.85,6930.00,6930.84,7764,190,1785,
2011-11-30_11:03,6930.56,6930.56,6928.24,6928.27,6796,184,1790,
2011-11-30_11:04,6927.69,6927.69,6927.24,6927.56,9079,245,2296,
2011-11-30_11:05,6926.48,6926.48,6924.50,6924.50,9437,219,2087,
2011-11-30_11:06,6923.46,6924.06,6923.24,6923.26,10569,246,2525,
2011-11-30_11:07,6922.32,6922.32,6919.81,6920.29,11444,291,2668,
2011-11-30_11:08,6921.08,6921.08,6919.29,6919.61,11688,327,2744,
2011-11-30_11:09,6920.78,6920.78,6918.45,6918.45,10474,266,2510,
2011-11-30_11:10,6917.29,6918.01,6917.29,6918.01,9297,243,2454,
2011-11-30_11:11,6916.92,6916.98,6916.90,6916.98,10410,241,2402,
2011-11-30_11:12,6915.93,6917.26,6915.67,6917.26,8603,212,2096,
2011-11-30_11:13,6917.29,6917.29,6915.81,6915.81,7705,170,1971,
2011-11-30_11:14,6916.06,6917.03,6915.71,6915.71,8267,186,1943,
2011-11-30_11:15,6916.45,6916.45,6914.42,6914.42,7745,190,2105,
2011-11-30_11:16,6913.65,6913.65,6904.39,6904.39,21654,580,5268,
2011-11-30_11:17,6903.11,6903.11,6899.93,6899.93,18059,470,4417,
2011-11-30_11:18,6899.71,6899.71,6894.48,6894.48,19278,473,4830,
2011-11-30_11:19,6895.51,6895.51,6890.74,6890.74,17453,404,3934,
2011-11-30_11:20,6890.26,6891.14,6888.70,6888.70,14321,348,3515,
2011-11-30_11:21,6889.61,6889.74,6888.04,6888.21,11577,296,2829,
2011-11-30_11:22,6888.51,6888.51,6886.55,6886.55,14835,304,3080,
2011-11-30_11:23,6885.36,6886.34,6885.03,6886.09,18060,354,3448,
2011-11-30_11:24,6889.06,6889.74,6888.57,6889.74,13729,272,3004,
2011-11-30_11:25,6890.24,6893.45,6890.24,6893.45,10929,235,2470,
2011-11-30_11:26,6893.90,6894.61,6892.75,6894.61,10242,206,2369,
2011-11-30_11:27,6895.11,6898.48,6895.11,6898.33,8577,212,1939,
2011-11-30_11:28,6898.37,6898.72,6898.06,6898.72,9507,237,2010,
2011-11-30_11:29,6898.00,6900.58,6897.63,6897.63,7772,196,1935,
2011-11-30_11:30,6896.47,6896.56,6895.92,6896.56,7551,213,1970,
2011-11-30_11:31,6895.64,6897.60,6895.64,6897.60,7939,184,1773,
2011-11-30_11:32,6895.57,6895.57,6895.27,6895.27,6791,171,1717,
2011-11-30_11:33,6894.54,6894.93,6893.78,6894.70,8137,180,1858,
2011-11-30_11:34,6894.42,6895.66,6894.42,6895.66,7203,142,1569,
2011-11-30_11:35,6896.46,6896.97,6896.31,6896.97,6531,145,1465,
2011-11-30_11:36,6893.84,6898.53,6893.84,6898.53,7973,143,1647,
2011-11-30_11:37,6898.92,6899.48,6896.69,6896.83,5645,132,1524,
2011-11-30_11:38,6900.01,6900.11,6899.60,6899.63,7360,180,1664,
2011-11-30_11:39,6898.38,6900.84,6898.38,6900.84,8123,162,1674,
2011-11-30_11:40,6901.34,6901.34,6900.80,6900.93,7013,141,1620,
2011-11-30_11:41,6903.96,6903.96,6902.12,6902.12,5260,132,1343,
2011-11-30_11:42,6904.65,6904.65,6901.15,6901.16,7258,157,1799,
2011-11-30_11:43,6901.98,6901.98,6898.08,6898.08,9596,259,2630,
2011-11-30_11:44,6898.78,6898.78,6895.48,6895.69,8527,188,2148,
2011-11-30_11:45,6896.22,6896.22,6886.47,6886.47,16671,385,4169,
2011-11-30_11:46,6883.63,6883.63,6879.61,6879.61,19210,465,4324,
2011-11-30_11:47,6877.99,6877.99,6874.67,6874.67,19257,418,4183,
2011-11-30_11:48,6871.23,6871.23,6865.89,6865.89,18672,483,4439,
2011-11-30_11:49,6865.26,6865.31,6864.58,6864.85,19557,518,4847,
2011-11-30_11:50,6865.67,6865.67,6863.61,6863.98,15103,404,3520,
2011-11-30_11:51,6863.28,6865.23,6863.28,6864.94,16148,358,3452,
2011-11-30_11:52,6864.71,6865.76,6864.71,6865.74,12637,290,2999,
2011-11-30_11:53,6866.92,6870.41,6866.92,6870.39,13304,253,2637,
2011-11-30_11:54,6871.40,6872.40,6871.40,6872.16,12866,218,2311,
2011-11-30_11:55,6871.69,6873.72,6871.69,6872.97,8506,198,2208,
2011-11-30_11:56,6875.06,6875.18,6874.03,6874.95,9946,222,2123,
2011-11-30_11:57,6876.26,6877.67,6876.26,6877.67,12553,223,2150,
2011-11-30_11:58,6877.07,6878.89,6877.07,6878.89,13413,212,2137,
2011-11-30_11:59,6879.38,6880.94,6879.38,6880.00,9517,206,1983,
2011-11-30_12:00,6880.05,6881.39,6878.84,6879.20,7120,172,1826,
2011-11-30_12:01,6878.80,6878.80,6870.63,6870.63,13688,373,3737,
2011-11-30_12:02,6869.00,6869.00,6865.50,6865.50,10757,319,2952,
2011-11-30_12:03,6864.38,6864.38,6861.29,6861.29,14184,385,3538,
2011-11-30_12:04,6861.40,6862.14,6860.05,6862.14,12911,339,2985,
2011-11-30_12:05,6862.76,6862.76,6861.37,6861.69,12223,303,2873,
2011-11-30_12:06,6862.89,6865.51,6862.89,6865.46,9763,307,2462,
2011-11-30_12:07,6865.52,6866.11,6865.10,6865.22,11605,273,2454,
2011-11-30_12:08,6866.65,6867.28,6866.65,6866.98,9987,235,2475,
2011-11-30_12:09,6867.08,6869.42,6867.08,6868.21,9670,250,2520,
2011-11-30_12:10,6870.40,6873.42,6870.40,6873.42,8680,199,2264,
2011-11-30_12:11,6873.56,6875.59,6873.46,6875.59,7642,181,1920,
2011-11-30_12:12,6875.68,6877.14,6875.68,6876.42,8385,198,2034,
2011-11-30_12:13,6876.61,6878.32,6876.61,6878.25,8931,191,2076,
2011-11-30_12:14,6879.67,6879.67,6878.39,6879.35,13917,250,2396,
2011-11-30_12:15,6880.97,6883.26,6880.97,6882.80,14582,275,2320,
2011-11-30_12:16,6883.43,6885.12,6883.43,6885.12,9523,208,2199,
2011-11-30_12:17,6885.82,6886.04,6885.22,6886.04,12138,228,2352,
2011-11-30_12:18,6886.70,6888.37,6886.70,6888.37,8815,181,1950,
2011-11-30_12:19,6887.99,6887.99,6886.56,6887.41,9448,213,2243,
2011-11-30_12:20,6887.42,6888.99,6887.42,6888.99,8694,176,2118,
2011-11-30_12:21,6888.25,6888.34,6887.64,6888.34,11483,230,2386,
2011-11-30_12:22,6887.35,6888.10,6886.57,6887.62,12186,211,2338,
2011-11-30_12:23,6887.95,6887.95,6887.04,6887.04,8528,210,2202,
2011-11-30_12:24,6887.77,6887.77,6884.60,6886.00,9206,187,2368,
2011-11-30_12:25,6887.79,6887.90,6887.17,6887.17,8615,201,1874,
2011-11-30_12:26,6886.42,6886.68,6885.69,6885.69,8797,224,2267,
2011-11-30_12:27,6885.14,6885.78,6885.00,6885.78,8561,213,2205,
2011-11-30_12:28,6885.98,6885.98,6883.93,6884.54,8736,211,2406,
2011-11-30_12:29,6884.12,6884.12,6881.81,6882.04,13133,278,3439,
2011-11-30_12:30,6880.53,6880.53,6877.55,6877.55,16568,357,3923,
2011-11-30_12:31,6876.77,6876.77,6875.53,6875.53,14526,299,3523,
2011-11-30_12:32,6874.46,6874.46,6868.16,6868.16,20231,474,4643,
2011-11-30_12:33,6868.04,6868.04,6865.63,6865.63,19341,426,3921,
2011-11-30_12:34,6864.23,6864.23,6863.20,6863.35,17431,389,3788,
2011-11-30_12:35,6862.48,6864.93,6862.48,6864.93,15416,310,3308,
2011-11-30_12:36,6866.22,6868.34,6865.66,6868.34,13960,260,2915,
2011-11-30_12:37,6868.14,6870.91,6868.14,6870.19,11187,250,2541,
2011-11-30_12:38,6869.87,6873.32,6869.87,6873.32,17341,274,2717,
2011-11-30_12:39,6874.87,6878.39,6874.87,6878.39,15862,339,2897,
2011-11-30_12:40,6879.77,6883.43,6879.77,6883.36,15997,295,2796,
2011-11-30_12:41,6883.44,6886.36,6883.44,6886.36,11462,250,2380,
2011-11-30_12:42,6886.27,6890.05,6886.27,6890.05,14456,285,2583,
2011-11-30_12:43,6890.91,6892.27,6890.91,6892.27,15565,272,2815,
2011-11-30_12:44,6893.25,6894.83,6893.25,6894.83,16013,282,2909,
2011-11-30_12:45,6893.50,6893.50,6891.77,6892.08,12474,271,2782,
2011-11-30_12:46,6892.39,6894.35,6892.39,6894.35,11892,211,2436,
2011-11-30_12:47,6893.61,6894.44,6892.10,6892.76,20717,238,2534,
2011-11-30_12:48,6893.75,6894.42,6891.83,6892.07,13210,280,2495,
2011-11-30_12:49,6892.03,6892.58,6891.62,6892.01,16803,246,2629,
2011-11-30_12:50,6892.39,6893.17,6891.76,6891.76,18668,243,2632,
2011-11-30_12:51,6892.38,6892.75,6891.11,6891.11,23104,257,2604,
2011-11-30_12:52,6890.97,6890.97,6886.46,6886.46,16974,286,2916,
2011-11-30_12:53,6886.61,6886.61,6882.78,6882.78,15637,281,3117,
2011-11-30_12:54,6882.87,6882.87,6881.51,6882.34,12289,206,2423,
2011-11-30_12:55,6882.09,6883.78,6882.09,6883.78,11404,237,2612,
2011-11-30_12:56,6883.42,6884.61,6883.24,6884.61,16319,302,2887,
2011-11-30_12:57,6883.33,6884.00,6883.00,6883.00,11009,218,2321,
2011-11-30_12:58,6882.89,6884.43,6882.89,6884.43,11427,295,2662,
2011-11-30_12:59,6884.46,6886.87,6884.46,6886.85,18474,303,2887,
2011-11-30_13:00,6886.55,6888.18,6886.55,6887.79,20007,259,2782,
2011-11-30_13:01,6888.68,6890.86,6888.68,6890.58,25280,357,3461,
2011-11-30_13:02,6891.40,6894.51,6891.40,6894.45,16198,339,2835,
2011-11-30_13:03,6895.90,6896.32,6895.81,6896.32,17963,241,2525,
2011-11-30_13:04,6896.43,6898.64,6896.43,6896.69,15796,310,2925,
2011-11-30_13:05,6897.00,6898.25,6897.00,6897.85,16843,307,3101,
2011-11-30_13:06,6898.52,6899.94,6898.50,6899.94,17149,288,3008,
2011-11-30_13:07,6900.43,6900.90,6899.94,6900.90,16199,328,3129,
2011-11-30_13:08,6901.02,6901.02,6900.52,6900.83,13889,284,2906,
2011-11-30_13:09,6901.08,6902.96,6901.08,6902.68,15707,305,2975,
2011-11-30_13:10,6903.55,6903.55,6902.22,6903.21,14308,313,2838,
2011-11-30_13:11,6903.13,6903.94,6903.13,6903.31,13114,336,3173,
2011-11-30_13:12,6902.70,6902.70,6899.85,6899.91,17044,380,3551,
2011-11-30_13:13,6899.90,6899.90,6897.48,6897.48,17229,365,3599,
2011-11-30_13:14,6897.12,6897.12,6893.30,6893.62,25469,449,4277,
2011-11-30_13:15,6892.74,6892.74,6890.19,6890.19,23886,464,4243,
2011-11-30_13:16,6889.05,6889.05,6885.68,6886.98,20707,480,4678,
2011-11-30_13:17,6886.97,6886.97,6881.03,6881.03,28321,638,5531,
2011-11-30_13:18,6880.67,6880.67,6874.67,6874.67,34178,782,6338,
2011-11-30_13:19,6873.56,6875.00,6871.02,6871.30,45891,756,6799,
2011-11-30_13:20,6872.13,6874.41,6872.13,6872.20,28270,648,6060,
2011-11-30_13:21,6872.97,6873.71,6872.01,6873.10,27107,557,5480,
2011-11-30_13:22,6873.47,6875.95,6873.47,6875.95,33152,618,5861,
2011-11-30_13:23,6876.72,6876.72,6872.14,6873.79,38125,570,6083,
2011-11-30_13:24,6872.72,6877.15,6872.71,6876.72,31143,541,5335,
2011-11-30_13:25,6875.29,6875.58,6874.11,6875.58,34115,537,5140,
2011-11-30_13:26,6875.58,6875.58,6875.58,6875.58,0,0,0,
2011-11-30_13:27,6875.58,6875.58,6875.58,6875.58,0,0,0,
2011-11-30_13:28,6875.58,6875.58,6875.58,6875.58,0,0,0,
2011-11-30_13:29,6875.58,6875.58,6875.58,6875.58,0,0,0,
2011-11-30_13:30,6875.58,6904.12,6875.58,6904.12,528190,13171,37318,
2011-12-01_09:01,7132.41,7166.88,7132.41,7160.71,261931,8771,66264,
2011-12-01_09:02,7156.38,7156.38,7139.78,7139.78,68163,1977,14927,
2011-12-01_09:03,7138.02,7138.02,7131.37,7131.37,52639,1454,11856,
2011-12-01_09:04,7132.01,7132.36,7129.07,7132.36,62931,1640,12090,
2011-12-01_09:05,7135.76,7141.35,7135.76,7141.35,58465,1396,11687,
2011-12-01_09:06,7144.03,7149.58,7144.03,7148.40,63218,1347,11305,
2011-12-01_09:07,7146.28,7148.29,7144.91,7148.29,63329,1348,11315,
2011-12-01_09:08,7144.49,7146.26,7144.13,7146.26,53831,1218,10680,
2011-12-01_09:09,7144.79,7145.23,7144.45,7144.45,48657,1020,9385,
2011-12-01_09:10,7143.30,7145.27,7143.30,7145.27,48968,1179,10069,
2011-12-01_09:11,7149.53,7155.05,7149.53,7155.05,55652,1309,10881,
2011-12-01_09:12,7156.08,7160.60,7156.08,7158.83,48965,995,9476,
2011-12-01_09:13,7158.22,7159.76,7158.22,7159.76,43137,900,7941,
2011-12-01_09:14,7157.67,7157.67,7154.95,7154.95,40673,813,7209,
2011-12-01_09:15,7154.60,7155.58,7154.54,7154.54,44400,730,7184,
2011-12-01_09:16,7157.29,7157.80,7154.09,7154.09,38206,781,7405,
2011-12-01_09:17,7156.18,7156.18,7154.58,7154.66,37467,950,7045,
2011-12-01_09:18,7155.75,7155.75,7151.68,7151.68,41839,781,6795,
2011-12-01_09:19,7149.52,7150.16,7147.38,7147.80,37725,603,5899,
2011-12-01_09:20,7145.12,7147.57,7144.05,7147.57,44680,627,6498,
2011-12-01_09:21,7147.00,7147.21,7146.40,7146.40,40799,807,6737,
2011-12-01_09:22,7143.92,7144.87,7140.55,7144.87,30638,526,5581,
2011-12-01_09:23,7143.08,7145.33,7143.08,7145.33,34485,691,6262,
2011-12-01_09:24,7145.92,7148.43,7145.32,7145.32,27448,591,6024,
2011-12-01_09:25,7144.83,7145.68,7143.63,7145.68,22053,522,4562,
2011-12-01_09:26,7145.02,7146.52,7145.02,7146.48,24253,577,5202,
2011-12-01_09:27,7143.19,7145.63,7143.19,7144.42,19614,442,4461,
2011-12-01_09:28,7144.63,7144.63,7143.06,7143.06,23906,582,5269,
2011-12-01_09:29,7140.26,7143.39,7139.77,7139.77,20101,460,4215,
2011-12-01_09:30,7139.62,7139.62,7136.98,7137.16,19982,500,4261,
2011-12-01_09:31,7137.13,7138.92,7137.10,7138.92,22299,499,4885,
2011-12-01_09:32,7139.15,7139.28,7138.68,7138.81,22306,560,5077,
2011-12-01_09:33,7138.61,7138.61,7136.64,7137.68,24309,557,4477,
2011-12-01_09:34,7140.39,7146.01,7140.39,7146.01,30917,769,6630,
2011-12-01_09:35,7146.22,7148.43,7146.22,7146.79,29657,660,5639,
2011-12-01_09:36,7147.02,7149.29,7147.02,7149.29,31749,691,6252,
2011-12-01_09:37,7151.20,7151.20,7149.72,7150.00,32597,628,5724,
2011-12-01_09:38,7151.12,7152.94,7151.12,7151.83,28625,629,5709,
2011-12-01_09:39,7153.29,7153.29,7148.20,7148.20,21741,438,4436,
2011-12-01_09:40,7148.18,7148.32,7146.75,7148.32,22544,413,4228,
2011-12-01_09:41,7147.17,7147.17,7144.77,7144.77,19235,386,3754,
2011-12-01_09:42,7143.59,7144.19,7141.95,7141.95,15940,349,3229,
2011-12-01_09:43,7143.52,7143.52,7141.93,7141.93,17652,385,3596,
2011-12-01_09:44,7140.97,7142.39,7140.97,7142.39,15926,320,3415,
2011-12-01_09:45,7141.78,7143.84,7141.78,7143.70,16205,303,3795,
2011-12-01_09:46,7142.93,7143.88,7142.93,7143.06,17024,355,3477,
2011-12-01_09:47,7142.44,7143.61,7142.05,7142.05,16075,330,3415,
2011-12-01_09:48,7142.84,7145.10,7142.84,7143.26,15573,390,3781,
2011-12-01_09:49,7142.97,7144.86,7141.79,7144.86,13923,331,3317,
2011-12-01_09:50,7142.28,7145.14,7142.28,7143.77,15008,330,3372,
2011-12-01_09:51,7141.92,7143.77,7141.92,7143.56,12341,281,2974,
2011-12-01_09:52,7140.06,7140.44,7140.06,7140.11,14275,336,3345,
2011-12-01_09:53,7140.19,7140.19,7137.72,7137.95,14975,380,3483,
2011-12-01_09:54,7137.64,7137.64,7136.62,7136.62,17803,488,4108,
2011-12-01_09:55,7137.20,7137.45,7136.87,7137.45,13883,345,3329,
2011-12-01_09:56,7136.87,7137.61,7136.75,7137.08,12996,280,3130,
2011-12-01_09:57,7135.43,7136.40,7134.92,7136.29,13114,315,3024,
2011-12-01_09:58,7132.99,7132.99,7132.80,7132.91,15946,372,3202,
2011-12-01_09:59,7133.99,7133.99,7133.08,7133.08,12237,287,2926,
2011-12-01_10:00,7134.20,7134.20,7131.80,7131.83,11930,248,2623,
2011-12-01_10:01,7131.45,7132.30,7131.45,7131.83,14695,323,3156,
2011-12-01_10:02,7132.35,7132.99,7132.35,7132.99,12995,343,3319,
2011-12-01_10:03,7134.60,7134.70,7134.12,7134.70,13110,358,3277,
2011-12-01_10:04,7135.31,7136.27,7133.30,7136.27,13529,297,2728,
2011-12-01_10:05,7136.67,7136.67,7135.10,7135.36,11504,276,2665,
2011-12-01_10:06,7137.80,7137.80,7135.55,7135.80,11208,247,2513,
2011-12-01_10:07,7136.16,7138.06,7136.16,7136.49,9687,221,2357,
2011-12-01_10:08,7134.94,7137.04,7134.94,7136.21,8548,219,2191,
2011-12-01_10:09,7135.32,7135.68,7134.04,7135.00,8433,199,2119,
2011-12-01_10:10,7135.30,7135.30,7133.34,7133.34,7649,175,2094,
2011-12-01_10:11,7133.87,7136.51,7132.69,7136.51,8691,196,2298,
2011-12-01_10:12,7137.47,7139.27,7135.45,7139.27,10717,247,2704,
2011-12-01_10:13,7140.65,7140.65,7137.68,7140.01,14133,330,3332,
2011-12-01_10:14,7138.35,7141.22,7138.35,7140.30,11869,270,2964,
2011-12-01_10:15,7139.83,7141.57,7139.83,7141.53,9558,201,2401,
2011-12-01_10:16,7142.08,7142.60,7140.07,7140.07,9625,219,2362,
2011-12-01_10:17,7140.75,7141.95,7140.56,7141.19,8644,179,2206,
2011-12-01_10:18,7138.46,7141.15,7138.46,7140.94,12436,272,2711,
2011-12-01_10:19,7139.79,7141.71,7139.79,7141.38,11026,210,2490,
2011-12-01_10:20,7140.67,7140.67,7139.96,7139.96,15191,281,3094,
2011-12-01_10:21,7138.17,7141.12,7138.17,7140.93,14170,334,3529,
2011-12-01_10:22,7142.63,7142.63,7141.36,7141.85,10609,252,2816,
2011-12-01_10:23,7141.07,7141.07,7138.47,7138.47,10064,228,2487,
2011-12-01_10:24,7137.51,7137.70,7136.99,7136.99,9768,210,2377,
2011-12-01_10:25,7136.86,7138.15,7136.82,7138.04,15599,275,2684,
2011-12-01_10:26,7136.53,7141.79,7136.53,7138.05,13501,270,2737,
2011-12-01_10:27,7138.66,7140.50,7138.14,7140.50,12274,230,2960,
2011-12-01_10:28,7137.13,7137.84,7137.13,7137.16,12421,201,2679,
2011-12-01_10:29,7143.20,7145.46,7143.20,7145.46,13058,337,2844,
2011-12-01_10:30,7142.28,7143.29,7142.28,7142.57,14683,295,3078,
2011-12-01_10:31,7143.87,7143.87,7140.79,7141.37,14400,259,2803,
2011-12-01_10:32,7142.72,7143.47,7142.72,7143.47,9841,255,2540,
2011-12-01_10:33,7142.07,7142.87,7140.82,7142.87,13131,295,2871,
2011-12-01_10:34,7142.84,7142.84,7140.04,7140.04,10994,225,2145,
2011-12-01_10:35,7141.50,7141.96,7141.17,7141.96,8307,176,1935,
2011-12-01_10:36,7141.49,7142.45,7140.60,7140.60,8619,193,2132,
2011-12-01_10:37,7140.83,7143.41,7140.83,7143.41,15316,263,2538,
2011-12-01_10:38,7141.30,7142.50,7141.30,7142.07,9812,226,2311,
2011-12-01_10:39,7142.15,7142.15,7140.46,7141.38,8487,175,2083,
2011-12-01_10:40,7140.28,7141.39,7140.28,7141.31,7471,161,1759,
2011-12-01_10:41,7140.32,7143.81,7140.32,7141.26,8834,186,2027,
2011-12-01_10:42,7145.09,7146.02,7145.09,7146.02,10755,288,2922,
2011-12-01_10:43,7144.55,7146.90,7144.55,7146.90,11175,251,2581,
2011-12-01_10:44,7147.18,7147.18,7144.47,7144.68,10982,242,2403,
2011-12-01_10:45,7143.63,7145.53,7143.63,7145.53,11315,184,2338,
2011-12-01_10:46,7145.88,7149.41,7145.88,7148.91,12811,293,2932,
2011-12-01_10:47,7146.41,7147.02,7146.41,7147.00,10672,252,2754,
2011-12-01_10:48,7146.65,7147.78,7145.98,7145.98,11617,227,2740,
2011-12-01_10:49,7146.82,7151.09,7146.82,7147.39,11629,240,2645,
2011-12-01_10:50,7148.06,7148.99,7148.06,7148.48,12468,260,2836,
2011-12-01_10:51,7153.40,7155.92,7153.40,7155.82,30913,692,5061,
2011-12-01_10:52,7158.32,7159.81,7158.32,7159.34,20497,509,4044,
2011-12-01_10:53,7160.30,7160.30,7158.28,7158.28,16536,455,3638,
2011-12-01_10:54,7160.17,7160.17,7159.01,7159.87,14834,555,3645,
2011-12-01_10:55,7160.37,7160.37,7158.97,7160.36,14641,362,2953,
2011-12-01_10:56,7160.41,7160.41,7157.33,7157.33,13042,341,2847,
2011-12-01_10:57,7158.67,7159.20,7158.61,7158.61,12258,299,2846,
2011-12-01_10:58,7158.83,7158.83,7157.95,7158.03,10683,229,2499,
2011-12-01_10:59,7155.65,7155.98,7154.39,7154.39,10278,207,2311,
2011-12-01_11:00,7154.20,7156.17,7154.20,7155.77,11034,221,2287,
2011-12-01_11:01,7155.95,7158.92,7155.95,7156.44,14969,251,2545,
2011-12-01_11:02,7155.52,7155.87,7154.30,7155.06,11435,219,2450,
2011-12-01_11:03,7154.92,7155.15,7154.61,7155.15,11043,288,2558,
2011-12-01_11:04,7154.85,7154.85,7153.67,7154.03,12108,291,2607,
2011-12-01_11:05,7152.87,7155.10,7152.87,7154.69,10266,262,2563,
2011-12-01_11:06,7151.96,7155.48,7151.96,7153.91,9817,240,2375,
2011-12-01_11:07,7154.09,7156.60,7154.09,7155.35,9499,233,2261,
2011-12-01_11:08,7156.54,7156.54,7153.32,7154.72,9856,189,2202,
2011-12-01_11:09,7154.95,7154.99,7154.20,7154.99,9550,243,2107,
2011-12-01_11:10,7154.34,7154.34,7153.05,7153.05,8117,202,1771,
2011-12-01_11:11,7155.14,7155.14,7152.17,7153.76,8016,211,1995,
2011-12-01_11:12,7156.17,7156.17,7155.63,7155.92,10038,216,2271,
2011-12-01_11:13,7155.16,7157.88,7154.50,7154.50,8646,233,2201,
2011-12-01_11:14,7154.07,7155.61,7154.07,7155.61,8847,197,1948,
2011-12-01_11:15,7154.17,7154.17,7151.87,7153.60,10085,233,2058,
2011-12-01_11:16,7153.49,7153.49,7151.74,7151.74,9493,238,1911,
2011-12-01_11:17,7152.71,7152.71,7152.16,7152.16,8205,190,1964,
2011-12-01_11:18,7150.81,7152.57,7150.81,7151.63,10336,217,2182,
2011-12-01_11:19,7150.10,7151.27,7149.90,7149.98,6525,177,1717,
2011-12-01_11:20,7151.73,7151.90,7150.45,7150.45,7062,204,1987,
2011-12-01_11:21,7148.79,7152.48,7148.79,7150.59,9038,222,1987,
2011-12-01_11:22,7151.26,7153.02,7151.26,7153.02,8086,209,2014,
2011-12-01_11:23,7152.49,7154.08,7152.49,7154.08,11500,241,2337,
2011-12-01_11:24,7153.17,7153.17,7152.07,7153.00,12308,343,2682,
2011-12-01_11:25,7154.97,7160.77,7154.97,7160.77,27733,943,5544,
2011-12-01_11:26,7163.19,7165.55,7163.19,7165.55,26421,730,5633,
2011-12-01_11:27,7167.29,7173.18,7167.29,7173.18,37934,1071,7423,
2011-12-01_11:28,7174.44,7174.44,7173.66,7173.66,24310,585,4867,
2011-12-01_11:29,7174.23,7174.31,7174.08,7174.16,17183,412,3856,
2011-12-01_11:30,7176.63,7176.63,7174.77,7174.82,16261,398,3708,
2011-12-01_11:31,7174.71,7176.52,7173.73,7173.73,13778,299,2898,
2011-12-01_11:32,7173.42,7174.48,7173.27,7174.41,11907,307,2928,
2011-12-01_11:33,7175.89,7178.73,7175.89,7178.73,18193,543,4224,
2011-12-01_11:34,7176.92,7176.92,7175.93,7176.76,11306,238,2587,
2011-12-01_11:35,7175.21,7175.51,7174.56,7175.51,13049,255,2728,
2011-12-01_11:36,7174.16,7177.09,7174.16,7175.70,11933,282,2801,
2011-12-01_11:37,7177.92,7178.39,7176.72,7176.72,10955,227,2483,
2011-12-01_11:38,7176.16,7176.34,7173.91,7173.91,11179,280,2713,
2011-12-01_11:39,7177.19,7177.68,7173.99,7177.68,10563,225,2558,
2011-12-01_11:40,7178.00,7178.00,7175.65,7177.12,9906,213,2251,
2011-12-01_11:41,7175.60,7177.35,7175.49,7175.49,9672,203,2254,
2011-12-01_11:42,7175.30,7176.41,7175.30,7176.41,9349,217,2379,
2011-12-01_11:43,7177.85,7177.85,7177.27,7177.27,11564,277,2814,
2011-12-01_11:44,7180.18,7181.42,7180.18,7180.82,13895,372,3283,
2011-12-01_11:45,7179.21,7182.95,7179.21,7182.95,22273,710,4935,
2011-12-01_11:46,7187.93,7189.06,7187.93,7188.58,27282,753,5408,
2011-12-01_11:47,7187.99,7189.99,7187.99,7188.19,21579,463,4140,
2011-12-01_11:48,7187.39,7187.39,7186.02,7186.66,13019,305,3093,
2011-12-01_11:49,7187.87,7187.87,7185.82,7187.12,13439,271,2908,
2011-12-01_11:50,7188.16,7188.61,7187.84,7188.46,13178,319,3161,
2011-12-01_11:51,7187.57,7187.57,7185.78,7186.61,12153,346,2974,
2011-12-01_11:52,7187.17,7187.77,7186.73,7186.73,12059,290,2947,
2011-12-01_11:53,7186.33,7187.69,7184.20,7184.20,10436,266,2722,
2011-12-01_11:54,7183.52,7185.31,7181.91,7181.94,8581,217,2281,
2011-12-01_11:55,7181.43,7182.69,7181.43,7182.69,8349,218,2073,
2011-12-01_11:56,7182.57,7182.57,7181.28,7181.28,8287,245,2220,
2011-12-01_11:57,7179.78,7181.03,7179.78,7180.62,7828,200,2139,
2011-12-01_11:58,7181.93,7182.88,7181.93,7182.88,8793,228,2560,
2011-12-01_11:59,7181.48,7183.00,7181.48,7182.37,8218,234,2417,
2011-12-01_12:00,7183.08,7185.99,7183.08,7185.99,11256,275,2749,
2011-12-01_12:01,7184.70,7187.94,7184.70,7185.69,13715,308,3056,
2011-12-01_12:02,7187.93,7189.02,7186.53,7188.87,8786,244,2470,
2011-12-01_12:03,7189.26,7189.43,7188.01,7188.69,9213,305,2723,
2011-12-01_12:04,7188.53,7190.99,7188.53,7190.99,14654,391,3483,
2011-12-01_12:05,7189.06,7191.98,7189.06,7191.98,12688,378,3637,
2011-12-01_12:06,7191.80,7196.36,7191.80,7196.36,15442,477,3900,
2011-12-01_12:07,7196.29,7196.29,7192.59,7194.21,13045,338,3192,
2011-12-01_12:08,7196.20,7196.20,7193.33,7194.25,13337,315,3322,
2011-12-01_12:09,7192.45,7194.33,7192.45,7192.98,12777,336,3076,
2011-12-01_12:10,7192.42,7192.42,7190.60,7191.43,8782,230,2165,
2011-12-01_12:11,7190.28,7192.65,7189.86,7189.86,9786,250,2609,
2011-12-01_12:12,7190.36,7192.49,7190.36,7191.73,10003,267,2591,
2011-12-01_12:13,7191.83,7193.45,7191.83,7193.33,7912,221,2302,
2011-12-01_12:14,7192.44,7192.52,7191.44,7192.49,10785,266,2533,
2011-12-01_12:15,7191.29,7193.21,7191.29,7193.20,10709,234,2351,
2011-12-01_12:16,7192.77,7194.21,7192.77,7194.21,8750,227,2445,
2011-12-01_12:17,7195.53,7199.26,7195.53,7199.26,14204,387,3696,
2011-12-01_12:18,7196.60,7197.95,7196.35,7196.61,12520,281,3342,
2011-12-01_12:19,7196.94,7196.94,7195.27,7195.27,11519,258,2789,
2011-12-01_12:20,7195.83,7198.20,7195.83,7198.20,11496,293,2930,
2011-12-01_12:21,7197.02,7197.57,7194.87,7196.26,9618,244,2642,
2011-12-01_12:22,7194.71,7198.11,7194.71,7194.79,9471,258,2584,
2011-12-01_12:23,7196.95,7196.95,7194.44,7194.44,9236,207,2283,
2011-12-01_12:24,7195.49,7195.49,7193.57,7193.86,8646,219,2286,
2011-12-01_12:25,7194.11,7196.74,7193.24,7193.24,9529,243,2358,
2011-12-01_12:26,7193.58,7193.58,7192.40,7192.89,10805,235,2536,
2011-12-01_12:27,7192.33,7192.33,7191.95,7192.15,11231,246,2771,
2011-12-01_12:28,7193.66,7193.66,7190.58,7190.58,8516,196,2177,
2011-12-01_12:29,7189.49,7192.36,7189.49,7190.37,8173,225,2241,
2011-12-01_12:30,7190.41,7191.99,7190.22,7191.99,8804,225,2357,
2011-12-01_12:31,7191.46,7191.46,7188.83,7190.27,9686,172,1936,
2011-12-01_12:32,7190.05,7190.05,7186.04,7186.04,9299,219,2275,
2011-12-01_12:33,7185.93,7188.83,7185.93,7186.59,10688,304,2761,
2011-12-01_12:34,7186.10,7186.10,7184.98,7185.39,8543,250,2255,
2011-12-01_12:35,7185.57,7185.96,7185.52,7185.96,8803,191,2240,
2011-12-01_12:36,7186.06,7186.57,7185.66,7186.55,8090,245,2151,
2011-12-01_12:37,7188.02,7194.60,7187.61,7194.60,13901,414,3168,
2011-12-01_12:38,7190.95,7190.95,7188.96,7188.96,8327,205,2189,
2011-12-01_12:39,7188.84,7189.18,7188.37,7189.08,10515,300,2413,
2011-12-01_12:40,7187.56,7191.87,7187.56,7191.87,7849,290,2129,
2011-12-01_12:41,7191.46,7191.46,7189.15,7189.15,8454,224,2091,
2011-12-01_12:42,7189.59,7189.59,7188.19,7188.19,9015,233,2142,
2011-12-01_12:43,7189.73,7189.73,7188.28,7188.93,7710,216,2143,
2011-12-01_12:44,7188.05,7190.59,7187.41,7187.41,7316,171,1934,
2011-12-01_12:45,7187.45,7187.45,7185.99,7186.38,7278,190,2034,
2011-12-01_12:46,7185.94,7186.00,7185.39,7186.00,9908,251,2454,
2011-12-01_12:47,7185.46,7187.45,7185.46,7187.45,9985,190,1986,
2011-12-01_12:48,7185.64,7186.59,7185.64,7186.08,9179,249,2465,
2011-12-01_12:49,7184.54,7186.92,7184.54,7185.36,8111,217,2186,
2011-12-01_12:50,7185.31,7185.57,7183.80,7184.60,7946,202,2061,
2011-12-01_12:51,7184.73,7184.73,7183.56,7183.61,7997,202,2163,
2011-12-01_12:52,7183.19,7183.42,7182.53,7182.53,7814,209,2087,
2011-12-01_12:53,7182.57,7183.15,7182.09,7183.15,7630,212,2170,
2011-12-01_12:54,7182.99,7182.99,7181.18,7181.77,8234,232,2206,
2011-12-01_12:55,7182.18,7183.96,7182.18,7182.33,9006,204,2227,
2011-12-01_12:56,7182.96,7182.96,7181.20,7181.20,8765,209,2006,
2011-12-01_12:57,7181.59,7184.17,7181.59,7184.09,10615,239,2438,
2011-12-01_12:58,7183.88,7185.77,7183.77,7183.77,9878,251,2395,
2011-12-01_12:59,7183.78,7183.78,7182.34,7182.34,8432,217,2224,
2011-12-01_13:00,7181.42,7182.32,7181.02,7182.32,8501,195,2098,
2011-12-01_13:01,7182.70,7183.40,7182.14,7182.87,7815,178,2257,
2011-12-01_13:02,7181.82,7183.74,7181.82,7183.02,8051,195,2195,
2011-12-01_13:03,7180.88,7180.88,7180.40,7180.83,8899,182,2141,
2011-12-01_13:04,7180.40,7180.40,7179.29,7179.29,10581,277,2416,
2011-12-01_13:05,7179.57,7180.21,7178.58,7178.58,8394,247,2243,
2011-12-01_13:06,7177.14,7178.73,7176.75,7178.73,9419,212,2367,
2011-12-01_13:07,7178.02,7178.02,7176.60,7177.64,10954,292,2890,
2011-12-01_13:08,7176.71,7178.13,7176.71,7177.71,9945,272,2457,
2011-12-01_13:09,7177.13,7178.09,7175.67,7177.26,10686,271,2740,
2011-12-01_13:10,7176.14,7176.14,7174.76,7174.76,10705,259,2746,
2011-12-01_13:11,7174.51,7175.39,7173.91,7175.13,9703,248,2440,
2011-12-01_13:12,7175.87,7175.87,7174.54,7174.62,9219,258,2475,
2011-12-01_13:13,7174.39,7174.74,7173.66,7174.74,10677,240,2389,
2011-12-01_13:14,7175.03,7175.03,7173.22,7173.22,10454,271,2525,
2011-12-01_13:15,7173.53,7175.30,7173.53,7175.24,9861,250,2962,
2011-12-01_13:16,7175.51,7175.96,7173.64,7173.64,11811,324,3104,
2011-12-01_13:17,7172.26,7175.63,7172.26,7175.37,12409,263,2969,
2011-12-01_13:18,7175.01,7176.15,7175.01,7175.69,11215,257,2972,
2011-12-01_13:19,7175.34,7176.18,7175.14,7175.14,12693,296,3163,
2011-12-01_13:20,7175.12,7175.49,7175.12,7175.15,13948,285,3279,
2011-12-01_13:21,7174.61,7176.26,7173.00,7173.10,15177,377,3595,
2011-12-01_13:22,7174.03,7174.03,7173.29,7173.29,17549,403,3979,
2011-12-01_13:23,7176.21,7176.21,7174.35,7174.35,18827,475,4380,
2011-12-01_13:24,7174.45,7174.72,7172.83,7172.96,21032,547,4609,
2011-12-01_13:25,7176.40,7177.98,7176.40,7177.08,22642,516,4747,
2011-12-01_13:26,7177.08,7177.08,7177.08,7177.08,0,0,0,
2011-12-01_13:27,7177.08,7177.08,7177.08,7177.08,0,0,0,
2011-12-01_13:28,7177.08,7177.08,7177.08,7177.08,0,0,0,
2011-12-01_13:29,7177.08,7177.08,7177.08,7177.08,0,0,0,
2011-12-01_13:30,7177.08,7178.69,7177.08,7178.69,109738,3750,24146,
2011-12-02_09:01,7164.00,7169.80,7164.00,7169.29,85415,2613,19639,
2011-12-02_09:02,7176.17,7184.32,7176.17,7184.32,33294,919,8973,
2011-12-02_09:03,7184.35,7186.66,7183.73,7183.73,36782,988,8374,
2011-12-02_09:04,7183.09,7183.09,7179.50,7179.50,34496,852,7533,
2011-12-02_09:05,7175.60,7176.24,7174.67,7176.24,30246,706,6783,
2011-12-02_09:06,7173.63,7173.63,7163.93,7169.71,32755,659,6803,
2011-12-02_09:07,7166.17,7166.17,7156.52,7156.52,32512,651,6573,
2011-12-02_09:08,7154.78,7155.69,7153.68,7154.09,35675,715,6863,
2011-12-02_09:09,7152.66,7156.80,7152.66,7156.80,28147,626,6029,
2011-12-02_09:10,7160.97,7165.30,7160.77,7165.30,32446,800,7091,
2011-12-02_09:11,7167.00,7168.81,7167.00,7168.07,24159,610,6047,
2011-12-02_09:12,7167.10,7168.91,7167.10,7167.52,23121,595,5568,
2011-12-02_09:13,7168.71,7171.04,7166.61,7166.61,21853,530,5380,
2011-12-02_09:14,7166.44,7166.44,7163.33,7163.42,21464,447,4790,
2011-12-02_09:15,7162.48,7162.48,7158.53,7161.20,23050,533,5324,
2011-12-02_09:16,7158.98,7158.98,7155.00,7155.00,20770,466,4508,
2011-12-02_09:17,7154.40,7154.40,7149.90,7149.90,18679,426,4547,
2011-12-02_09:18,7155.05,7159.58,7155.05,7159.58,24799,599,6286,
2011-12-02_09:19,7163.98,7167.95,7163.98,7165.38,21597,545,5432,
2011-12-02_09:20,7165.07,7165.07,7163.53,7163.81,17833,444,4443,
2011-12-02_09:21,7165.13,7165.13,7163.26,7163.26,18446,416,4142,
2011-12-02_09:22,7161.20,7161.20,7158.10,7158.10,17914,415,3951,
2011-12-02_09:23,7158.39,7158.39,7156.54,7156.57,16041,334,3763,
2011-12-02_09:24,7155.25,7155.25,7153.15,7153.15,16656,328,3820,
2011-12-02_09:25,7153.28,7153.28,7151.00,7151.62,15778,325,3638,
2011-12-02_09:26,7151.02,7151.18,7149.10,7149.10,16963,417,3835,
2011-12-02_09:27,7148.98,7151.37,7148.51,7151.37,17902,395,3951,
2011-12-02_09:28,7149.61,7149.61,7146.65,7146.65,14787,298,3439,
2011-12-02_09:29,7148.85,7148.85,7145.80,7146.29,13214,300,3450,
2011-12-02_09:30,7144.84,7144.84,7143.06,7143.06,13699,327,3485,
2011-12-02_09:31,7143.51,7144.35,7141.62,7144.35,15887,332,4061,
2011-12-02_09:32,7146.87,7148.22,7145.63,7148.22,17916,427,4706,
2011-12-02_09:33,7152.88,7152.88,7150.54,7150.68,16391,432,4508,
2011-12-02_09:34,7152.24,7154.08,7152.24,7153.08,16815,389,3925,
2011-12-02_09:35,7154.53,7154.83,7152.70,7154.83,12711,319,3238,
2011-12-02_09:36,7154.80,7155.61,7153.37,7155.61,14044,318,3210,
2011-12-02_09:37,7155.09,7155.11,7154.81,7154.93,13191,305,3406,
2011-12-02_09:38,7156.65,7157.09,7154.12,7154.12,13041,275,3236,
2011-12-02_09:39,7155.44,7156.97,7155.44,7156.33,9830,254,2811,
2011-12-02_09:40,7156.70,7156.70,7153.64,7153.70,13489,352,3259,
2011-12-02_09:41,7156.59,7156.59,7152.18,7152.18,13041,369,3351,
2011-12-02_09:42,7151.80,7152.47,7149.40,7149.40,14069,365,3475,
2011-12-02_09:43,7150.54,7150.54,7147.15,7147.15,11895,304,2773,
2011-12-02_09:44,7146.32,7147.28,7145.37,7145.37,11614,239,2560,
2011-12-02_09:45,7143.99,7143.99,7142.12,7142.12,12916,263,2813,
2011-12-02_09:46,7141.86,7141.86,7139.45,7139.70,12226,273,2759,
2011-12-02_09:47,7138.94,7138.94,7137.60,7137.60,14002,283,3051,
2011-12-02_09:48,7136.99,7136.99,7135.80,7136.39,12728,321,3139,
2011-12-02_09:49,7134.38,7134.55,7133.89,7133.89,12527,260,2969,
2011-12-02_09:50,7133.64,7138.78,7133.64,7138.78,12779,297,3287,
2011-12-02_09:51,7140.12,7140.24,7138.57,7139.71,10638,254,2933,
2011-12-02_09:52,7139.18,7139.77,7139.18,7139.38,9159,206,2482,
2011-12-02_09:53,7139.43,7139.65,7138.86,7138.86,9497,235,2611,
2011-12-02_09:54,7140.85,7141.06,7139.34,7141.06,8752,237,2539,
2011-12-02_09:55,7141.46,7141.46,7140.80,7140.96,9776,218,2584,
2011-12-02_09:56,7139.86,7140.84,7139.86,7140.84,8418,201,2426,
2011-12-02_09:57,7141.17,7143.06,7140.08,7140.08,9789,225,2710,
2011-12-02_09:58,7140.33,7140.88,7140.33,7140.88,10051,220,2601,
2011-12-02_09:59,7142.33,7145.71,7142.33,7144.83,12063,290,3124,
2011-12-02_10:00,7145.02,7146.32,7144.12,7146.32,12963,277,3081,
2011-12-02_10:01,7148.84,7148.84,7147.58,7147.70,15365,310,3557,
2011-12-02_10:02,7148.52,7149.54,7147.46,7149.54,11902,266,3221,
2011-12-02_10:03,7149.94,7149.94,7148.28,7149.81,14248,298,3725,
2011-12-02_10:04,7150.17,7152.85,7150.17,7150.97,15036,359,4003,
2011-12-02_10:05,7151.70,7152.29,7151.70,7152.29,14504,287,3520,
2011-12-02_10:06,7154.01,7154.01,7152.35,7152.35,12574,274,3116,
2011-12-02_10:07,7153.50,7154.15,7151.90,7151.90,11344,266,2909,
2011-12-02_10:08,7151.80,7154.23,7151.80,7152.20,10930,262,2546,
2011-12-02_10:09,7149.56,7151.24,7149.39,7149.39,10182,247,2420,
2011-12-02_10:10,7148.85,7150.08,7148.85,7150.08,9184,208,2338,
2011-12-02_10:11,7148.07,7148.87,7146.97,7147.44,9049,226,2158,
2011-12-02_10:12,7148.47,7154.52,7148.47,7154.52,10155,215,2744,
2011-12-02_10:13,7154.15,7154.15,7151.98,7152.90,11390,292,3076,
2011-12-02_10:14,7155.72,7155.94,7152.73,7152.73,10101,240,2294,
2011-12-02_10:15,7153.65,7154.51,7153.24,7153.24,8416,224,2142,
2011-12-02_10:16,7153.68,7155.58,7151.87,7151.87,8902,237,2385,
2011-12-02_10:17,7150.87,7152.04,7150.87,7151.20,7823,176,1867,
2011-12-02_10:18,7151.17,7152.73,7149.05,7149.05,8393,220,2134,
2011-12-02_10:19,7149.33,7149.33,7145.41,7145.41,8307,227,2236,
2011-12-02_10:20,7145.02,7145.25,7143.16,7143.16,8046,225,2236,
2011-12-02_10:21,7142.13,7142.13,7139.33,7139.33,10174,233,2483,
2011-12-02_10:22,7138.71,7138.71,7136.90,7136.90,12716,314,2904,
2011-12-02_10:23,7135.46,7135.46,7133.30,7133.30,15141,356,3644,
2011-12-02_10:24,7132.95,7133.30,7131.68,7131.68,16297,413,3680,
2011-12-02_10:25,7129.69,7129.99,7129.58,7129.58,12138,285,3032,
2011-12-02_10:26,7131.08,7131.08,7129.16,7129.16,12388,273,2852,
2011-12-02_10:27,7128.72,7130.95,7128.72,7129.88,9712,258,2791,
2011-12-02_10:28,7130.37,7134.10,7130.37,7134.10,9516,235,2528,
2011-12-02_10:29,7136.03,7137.73,7136.03,7137.73,9479,238,2722,
2011-12-02_10:30,7137.34,7137.34,7134.80,7137.27,6296,156,1768,
2011-12-02_10:31,7136.84,7136.84,7133.59,7133.59,7325,118,1628,
2011-12-02_10:32,7134.89,7134.89,7132.65,7132.65,5474,116,1519,
2011-12-02_10:33,7133.90,7135.70,7132.58,7132.58,5159,131,1509,
2011-12-02_10:34,7139.44,7142.09,7139.44,7142.09,9003,254,2856,
2011-12-02_10:35,7142.14,7142.14,7141.39,7141.54,7247,173,1765,
2011-12-02_10:36,7142.08,7142.08,7139.97,7139.97,5678,187,1752,
2011-12-02_10:37,7139.39,7140.85,7139.39,7139.63,5390,130,1510,
2011-12-02_10:38,7140.67,7140.67,7139.14,7139.14,6693,190,1835,
2011-12-02_10:39,7139.18,7139.35,7138.56,7139.35,8612,246,2385,
2011-12-02_10:40,7136.72,7139.95,7136.72,7138.60,8645,234,2134,
2011-12-02_10:41,7139.76,7139.76,7139.07,7139.33,6761,168,1879,
2011-12-02_10:42,7139.03,7139.03,7138.08,7138.08,6129,154,1689,
2011-12-02_10:43,7138.51,7138.53,7136.32,7136.51,5495,143,1503,
2011-12-02_10:44,7135.93,7136.91,7135.85,7136.76,6166,148,1615,
2011-12-02_10:45,7136.25,7136.25,7134.56,7134.56,6536,150,1660,
2011-12-02_10:46,7135.06,7135.06,7133.13,7133.15,6477,149,1678,
2011-12-02_10:47,7131.37,7138.66,7131.37,7134.12,8891,221,2058,
2011-12-02_10:48,7135.03,7135.03,7133.88,7133.88,6945,177,1778,
2011-12-02_10:49,7133.34,7134.40,7133.34,7134.22,8099,166,1776,
2011-12-02_10:50,7134.00,7134.00,7132.47,7132.59,10578,251,2280,
2011-12-02_10:51,7133.11,7133.11,7132.05,7132.05,7136,159,1720,
2011-12-02_10:52,7132.61,7132.61,7131.32,7131.32,7199,164,1899,
2011-12-02_10:53,7131.71,7131.92,7130.87,7131.07,8366,191,2098,
2011-12-02_10:54,7133.44,7136.06,7133.44,7134.05,8745,184,2232,
2011-12-02_10:55,7134.01,7134.01,7133.10,7133.68,8233,179,1761,
2011-12-02_10:56,7136.36,7136.44,7136.08,7136.36,6833,164,1644,
2011-12-02_10:57,7135.86,7136.08,7134.44,7135.98,5051,129,1490,
2011-12-02_10:58,7135.81,7135.81,7132.49,7132.49,5582,153,1582,
2011-12-02_10:59,7132.27,7133.63,7132.27,7133.28,5060,125,1468,
2011-12-02_11:00,7133.07,7133.62,7131.98,7131.98,5931,168,1602,
2011-12-02_11:01,7135.41,7135.41,7134.25,7134.25,14663,159,1711,
2011-12-02_11:02,7138.15,7145.84,7138.15,7145.84,7909,196,2778,
2011-12-02_11:03,7144.44,7144.44,7143.15,7143.22,7674,179,1905,
2011-12-02_11:04,7143.09,7143.09,7141.56,7142.27,5650,139,1611,
2011-12-02_11:05,7143.34,7143.34,7141.91,7142.12,7989,172,1864,
2011-12-02_11:06,7142.51,7142.51,7141.29,7141.29,5717,140,1793,
2011-12-02_11:07,7142.19,7142.19,7140.14,7140.14,5904,127,1615,
2011-12-02_11:08,7140.12,7140.77,7140.12,7140.25,7343,148,1631,
2011-12-02_11:09,7140.90,7141.43,7140.64,7141.43,5325,126,1505,
2011-12-02_11:10,7141.55,7141.55,7140.27,7140.27,6297,146,1732,
2011-12-02_11:11,7140.77,7141.44,7140.77,7141.15,6150,152,1806,
2011-12-02_11:12,7143.05,7143.05,7141.03,7141.03,5487,136,1609,
2011-12-02_11:13,7143.05,7143.05,7140.83,7140.83,7422,170,2015,
2011-12-02_11:14,7140.31,7141.87,7139.86,7139.86,6153,173,1612,
2011-12-02_11:15,7140.30,7140.30,7138.01,7138.09,5619,160,1595,
2011-12-02_11:16,7139.14,7139.43,7138.51,7138.55,7480,158,1925,
2011-12-02_11:17,7137.15,7137.93,7137.15,7137.47,11268,201,2080,
2011-12-02_11:18,7138.81,7138.81,7134.21,7134.21,8388,177,1856,
2011-12-02_11:19,7134.59,7135.74,7134.59,7135.62,8317,176,1718,
2011-12-02_11:20,7135.10,7135.10,7134.17,7134.91,8210,172,1790,
2011-12-02_11:21,7134.33,7134.65,7134.21,7134.49,6185,172,1784,
2011-12-02_11:22,7132.00,7134.23,7132.00,7134.23,4836,114,1334,
2011-12-02_11:23,7132.55,7133.34,7132.55,7133.10,6270,127,1485,
2011-12-02_11:24,7132.57,7132.80,7131.84,7131.96,5689,138,1479,
2011-12-02_11:25,7132.27,7132.27,7131.52,7131.58,5183,121,1262,
2011-12-02_11:26,7130.61,7131.28,7129.65,7129.65,7281,181,1947,
2011-12-02_11:27,7126.87,7126.87,7125.14,7125.14,9082,212,2191,
2011-12-02_11:28,7124.06,7124.06,7122.24,7123.22,11952,265,2852,
2011-12-02_11:29,7122.55,7122.55,7118.78,7118.87,11640,257,2614,
2011-12-02_11:30,7120.09,7120.09,7119.17,7119.22,10931,251,2663,
2011-12-02_11:31,7121.01,7121.01,7118.03,7118.40,10939,259,2327,
2011-12-02_11:32,7117.59,7119.28,7117.59,7118.91,8869,234,2179,
2011-12-02_11:33,7117.90,7117.90,7116.70,7116.70,7129,178,1872,
2011-12-02_11:34,7118.92,7118.92,7116.17,7116.17,8159,166,1915,
2011-12-02_11:35,7117.58,7117.79,7116.98,7117.78,6486,144,1576,
2011-12-02_11:36,7117.67,7117.67,7116.63,7116.72,5843,137,1528,
2011-12-02_11:37,7116.94,7117.50,7116.76,7117.50,6865,147,1566,
2011-12-02_11:38,7116.95,7116.95,7116.13,7116.48,5957,116,1384,
2011-12-02_11:39,7116.17,7116.17,7112.84,7112.84,8679,194,2032,
2011-12-02_11:40,7112.82,7113.69,7112.82,7113.30,7416,177,1726,
2011-12-02_11:41,7112.34,7114.23,7112.34,7114.23,8972,174,1832,
2011-12-02_11:42,7114.89,7116.75,7114.84,7115.03,8363,181,1751,
2011-12-02_11:43,7115.23,7117.13,7115.23,7117.13,7076,144,1594,
2011-12-02_11:44,7118.47,7118.47,7117.35,7117.35,6516,138,1409,
2011-12-02_11:45,7116.21,7116.92,7116.02,7116.81,6035,121,1425,
2011-12-02_11:46,7116.64,7118.57,7116.64,7117.83,6022,136,1488,
2011-12-02_11:47,7117.98,7117.98,7117.44,7117.83,6050,156,1422,
2011-12-02_11:48,7119.27,7119.27,7117.66,7118.64,4697,129,1240,
2011-12-02_11:49,7115.91,7118.26,7115.91,7118.26,5694,146,1432,
2011-12-02_11:50,7116.63,7117.23,7116.63,7116.71,4913,114,1208,
2011-12-02_11:51,7117.32,7117.33,7115.83,7115.83,5576,112,1302,
2011-12-02_11:52,7115.56,7116.45,7115.56,7116.45,4429,117,1259,
2011-12-02_11:53,7115.67,7117.05,7115.67,7117.05,6958,134,1726,
2011-12-02_11:54,7119.52,7119.52,7117.57,7117.82,7238,164,1588,
2011-12-02_11:55,7116.31,7118.26,7116.31,7118.26,7845,147,1500,
2011-12-02_11:56,7117.60,7117.60,7116.78,7116.78,4556,117,1270,
2011-12-02_11:57,7116.07,7118.67,7116.01,7116.11,7888,173,1626,
2011-12-02_11:58,7117.74,7117.76,7116.86,7116.86,5890,140,1451,
2011-12-02_11:59,7117.69,7117.69,7115.88,7116.11,6053,136,1349,
2011-12-02_12:00,7118.37,7118.92,7117.98,7118.42,6695,141,1566,
2011-12-02_12:01,7119.92,7124.37,7119.92,7122.22,10411,203,2222,
2011-12-02_12:02,7124.25,7124.25,7120.68,7121.36,7319,163,1724,
2011-12-02_12:03,7121.28,7123.33,7121.28,7123.33,5016,106,1303,
2011-12-02_12:04,7124.06,7124.48,7122.77,7122.99,6405,174,1641,
2011-12-02_12:05,7121.67,7121.67,7121.07,7121.07,4694,121,1323,
2011-12-02_12:06,7124.26,7124.26,7121.19,7123.33,3500,102,1116,
2011-12-02_12:07,7122.90,7123.14,7122.26,7122.26,4873,150,1388,
2011-12-02_12:08,7121.90,7124.64,7121.90,7124.64,7638,166,1981,
2011-12-02_12:09,7124.86,7125.24,7124.34,7124.34,7525,173,1987,
2011-12-02_12:10,7122.46,7124.17,7122.46,7124.06,7628,166,1893,
2011-12-02_12:11,7124.84,7125.74,7124.84,7125.74,8684,217,1831,
2011-12-02_12:12,7124.51,7124.51,7121.55,7121.55,4120,128,1319,
2011-12-02_12:13,7123.35,7123.35,7122.80,7123.11,5746,136,1456,
2011-12-02_12:14,7122.82,7122.82,7120.56,7122.19,5655,163,1485,
2011-12-02_12:15,7122.60,7122.60,7121.93,7121.93,5100,133,1342,
2011-12-02_12:16,7119.85,7121.24,7119.85,7121.24,5109,122,1391,
2011-12-02_12:17,7120.88,7122.25,7120.88,7121.40,5692,159,1438,
2011-12-02_12:18,7123.95,7123.95,7122.16,7122.42,4880,119,1399,
2011-12-02_12:19,7123.97,7123.97,7121.76,7121.76,5358,103,1257,
2011-12-02_12:20,7122.46,7122.60,7122.28,7122.56,5305,119,1499,
2011-12-02_12:21,7121.39,7121.44,7121.06,7121.06,7626,160,1708,
2011-12-02_12:22,7121.36,7121.50,7121.01,7121.08,6491,146,1484,
2011-12-02_12:23,7122.16,7122.16,7118.16,7120.42,4625,122,1275,
2011-12-02_12:24,7119.59,7120.07,7119.23,7119.23,5616,168,1449,
2011-12-02_12:25,7119.21,7119.21,7117.17,7117.79,5909,173,1638,
2011-12-02_12:26,7117.68,7117.68,7114.96,7114.96,6185,198,1664,
2011-12-02_12:27,7114.95,7115.50,7114.75,7115.49,8108,243,2016,
2011-12-02_12:28,7113.52,7114.88,7113.28,7113.28,7757,231,1939,
2011-12-02_12:29,7112.40,7114.40,7110.45,7110.76,8856,257,2153,
2011-12-02_12:30,7112.04,7112.39,7111.72,7111.72,7552,212,2089,
2011-12-02_12:31,7109.71,7112.08,7109.71,7112.08,9051,168,1914,
2011-12-02_12:32,7112.55,7114.04,7111.78,7114.04,8977,203,2178,
2011-12-02_12:33,7116.75,7118.86,7116.75,7118.86,12566,375,3545,
2011-12-02_12:34,7121.42,7126.33,7121.42,7126.33,11405,283,3092,
2011-12-02_12:35,7130.40,7136.88,7130.40,7136.88,17969,469,4736,
2011-12-02_12:36,7138.02,7142.16,7138.02,7141.15,12887,308,3421,
2011-12-02_12:37,7142.96,7143.15,7140.40,7140.40,10144,207,2503,
2011-12-02_12:38,7140.83,7142.71,7140.83,7142.48,7470,178,2144,
2011-12-02_12:39,7141.89,7142.88,7140.58,7142.84,10742,281,2784,
2011-12-02_12:40,7144.33,7145.74,7143.84,7145.74,9426,225,2765,
2011-12-02_12:41,7145.30,7146.00,7144.50,7144.95,9241,253,2502,
2011-12-02_12:42,7144.22,7144.22,7143.01,7143.47,7095,215,2169,
2011-12-02_12:43,7144.16,7144.16,7140.73,7141.21,7382,204,2017,
2011-12-02_12:44,7142.17,7142.91,7139.61,7139.61,7627,176,2005,
2011-12-02_12:45,7139.77,7139.77,7139.39,7139.39,7022,181,1911,
2011-12-02_12:46,7138.19,7138.76,7137.81,7137.81,6029,171,1791,
2011-12-02_12:47,7136.82,7138.13,7136.82,7136.87,6623,169,1724,
2011-12-02_12:48,7137.83,7137.83,7136.82,7137.20,6186,157,1734,
2011-12-02_12:49,7137.58,7137.58,7135.78,7136.06,5576,142,1712,
2011-12-02_12:50,7136.49,7137.33,7136.49,7136.73,5672,147,1803,
2011-12-02_12:51,7135.65,7136.93,7135.19,7135.39,5444,131,1831,
2011-12-02_12:52,7134.59,7135.21,7134.59,7134.72,5722,140,1705,
2011-12-02_12:53,7135.00,7135.00,7133.22,7133.22,5643,136,1609,
2011-12-02_12:54,7134.67,7139.97,7134.67,7139.97,8207,224,2855,
2011-12-02_12:55,7139.18,7144.82,7139.18,7144.82,6728,184,2249,
2011-12-02_12:56,7145.10,7145.37,7144.80,7145.10,8683,233,2610,
2011-12-02_12:57,7143.55,7144.45,7142.88,7142.88,6527,214,1861,
2011-12-02_12:58,7141.72,7143.55,7141.72,7141.76,7470,196,1796,
2011-12-02_12:59,7139.86,7140.57,7139.85,7139.85,5994,152,1735,
2011-12-02_13:00,7140.06,7140.09,7139.41,7139.41,7250,126,1532,
2011-12-02_13:01,7140.24,7141.65,7139.97,7139.97,6193,143,1816,
2011-12-02_13:02,7140.87,7141.33,7140.83,7141.31,5905,137,1617,
2011-12-02_13:03,7142.48,7142.48,7140.09,7140.09,6606,145,1823,
2011-12-02_13:04,7140.67,7140.67,7139.25,7139.47,5936,189,1929,
2011-12-02_13:05,7140.53,7140.53,7138.23,7139.30,7990,163,1912,
2011-12-02_13:06,7139.57,7139.57,7137.12,7137.12,7443,160,1960,
2011-12-02_13:07,7137.11,7138.64,7136.36,7138.64,7267,161,1998,
2011-12-02_13:08,7138.38,7138.38,7137.37,7137.74,7992,199,2248,
2011-12-02_13:09,7135.81,7135.81,7133.54,7133.85,7987,167,2042,
2011-12-02_13:10,7135.19,7135.19,7133.59,7133.59,9833,224,2456,
2011-12-02_13:11,7133.10,7133.64,7132.10,7133.26,9392,196,2411,
2011-12-02_13:12,7132.06,7132.06,7131.10,7131.21,8762,188,2288,
2011-12-02_13:13,7132.09,7133.54,7131.27,7133.54,8928,217,2375,
2011-12-02_13:14,7133.41,7133.52,7131.66,7131.66,9050,210,2304,
2011-12-02_13:15,7133.41,7133.72,7133.41,7133.72,10101,226,2606,
2011-12-02_13:16,7132.18,7134.51,7132.18,7133.75,9735,224,2820,
2011-12-02_13:17,7133.33,7134.74,7133.33,7134.74,9066,212,2378,
2011-12-02_13:18,7133.98,7134.84,7133.98,7134.46,10340,231,2673,
2011-12-02_13:19,7134.95,7135.54,7132.30,7132.52,10981,265,3082,
2011-12-02_13:20,7131.69,7133.24,7131.69,7132.71,13087,244,3225,
2011-12-02_13:21,7133.38,7133.55,7132.32,7133.55,14371,339,4126,
2011-12-02_13:22,7130.84,7132.80,7130.84,7131.12,12985,266,3527,
2011-12-02_13:23,7132.02,7132.02,7129.90,7130.71,16320,399,4271,
2011-12-02_13:24,7130.23,7130.47,7128.14,7128.14,22250,446,4070,
2011-12-02_13:25,7128.06,7133.25,7128.06,7133.25,18996,482,4970,
2011-12-02_13:26,7133.27,7133.27,7133.27,7133.27,0,0,0,
2011-12-02_13:27,7133.27,7133.27,7133.27,7133.27,0,0,0,
2011-12-02_13:28,7133.27,7133.27,7133.27,7133.27,0,0,0,
2011-12-02_13:29,7133.27,7133.27,7133.27,7133.27,0,0,0,
2011-12-02_13:30,7133.27,7140.68,7133.27,7140.68,135020,4142,29180,
2011-12-05_09:01,7149.58,7149.59,7148.69,7149.59,45238,1395,12201,
2011-12-05_09:02,7145.95,7145.95,7142.45,7143.02,17288,562,4865,
2011-12-05_09:03,7142.20,7142.20,7136.65,7136.65,20510,642,5291,
2011-12-05_09:04,7134.74,7134.74,7132.21,7132.21,28728,777,5816,
2011-12-05_09:05,7130.79,7130.79,7128.76,7128.76,23861,587,4919,
2011-12-05_09:06,7126.49,7126.82,7123.56,7123.56,20245,481,4402,
2011-12-05_09:07,7122.18,7122.18,7119.47,7119.47,21526,437,4258,
2011-12-05_09:08,7118.54,7118.54,7110.69,7110.69,25360,569,4742,
2011-12-05_09:09,7109.87,7109.87,7108.10,7108.30,24116,658,5270,
2011-12-05_09:10,7109.97,7112.89,7109.97,7112.89,20517,521,4574,
2011-12-05_09:11,7116.69,7119.60,7116.69,7119.60,23275,430,4580,
2011-12-05_09:12,7121.05,7125.79,7121.05,7125.79,34419,585,5825,
2011-12-05_09:13,7127.17,7127.80,7126.61,7127.40,22535,428,4740,
2011-12-05_09:14,7129.04,7131.45,7129.04,7131.45,22058,419,4212,
2011-12-05_09:15,7129.41,7130.65,7129.41,7130.23,18281,395,3882,
2011-12-05_09:16,7130.06,7130.06,7127.58,7127.58,15536,341,3489,
2011-12-05_09:17,7128.07,7128.07,7124.52,7124.52,16185,431,3387,
2011-12-05_09:18,7122.29,7122.39,7120.34,7120.34,15228,426,3439,
2011-12-05_09:19,7122.45,7122.45,7119.19,7119.19,14545,363,3270,
2011-12-05_09:20,7120.54,7121.23,7119.66,7121.23,12073,286,2696,
2011-12-05_09:21,7122.07,7123.21,7122.07,7123.21,14094,273,3126,
2011-12-05_09:22,7123.64,7124.37,7123.13,7123.13,13223,305,3181,
2011-12-05_09:23,7124.02,7124.26,7123.57,7124.26,11591,252,2801,
2011-12-05_09:24,7125.84,7128.62,7125.84,7128.62,11684,260,2785,
2011-12-05_09:25,7129.21,7130.24,7128.03,7130.24,12586,280,2979,
2011-12-05_09:26,7127.37,7129.59,7127.37,7129.59,11889,280,3005,
2011-12-05_09:27,7128.65,7129.74,7128.65,7129.74,13385,233,2804,
2011-12-05_09:28,7128.50,7128.50,7126.60,7126.60,10498,222,2751,
2011-12-05_09:29,7129.24,7129.24,7125.64,7125.96,13215,312,3042,
2011-12-05_09:30,7124.70,7126.66,7123.96,7123.96,11104,230,2456,
2011-12-05_09:31,7122.14,7122.14,7120.43,7121.67,14664,375,3228,
2011-12-05_09:32,7119.39,7119.39,7115.70,7115.70,17917,401,3416,
2011-12-05_09:33,7112.18,7112.18,7107.21,7107.21,17344,436,3745,
2011-12-05_09:34,7107.73,7107.73,7103.49,7103.49,16948,454,3952,
2011-12-05_09:35,7101.71,7101.71,7097.65,7097.65,17913,434,3825,
2011-12-05_09:36,7100.14,7100.14,7094.73,7094.73,19697,478,4193,
2011-12-05_09:37,7091.82,7091.82,7090.02,7090.02,24196,543,4546,
2011-12-05_09:38,7087.94,7087.94,7087.51,7087.51,20337,435,4365,
2011-12-05_09:39,7088.75,7088.75,7087.36,7088.28,19564,371,3652,
2011-12-05_09:40,7088.80,7089.51,7088.80,7089.13,14412,280,3168,
2011-12-05_09:41,7088.27,7090.87,7088.27,7090.51,13529,225,2778,
2011-12-05_09:42,7089.87,7092.48,7089.87,7091.66,10341,217,2335,
2011-12-05_09:43,7091.01,7091.10,7090.22,7090.91,11837,237,2508,
2011-12-05_09:44,7088.10,7088.57,7087.07,7087.07,13904,330,2900,
2011-12-05_09:45,7083.00,7083.00,7075.82,7075.82,19558,513,4053,
2011-12-05_09:46,7069.13,7069.13,7062.85,7062.85,21313,555,4481,
2011-12-05_09:47,7060.64,7061.00,7057.39,7057.39,21391,526,4569,
2011-12-05_09:48,7058.39,7058.39,7057.33,7057.50,19464,396,3785,
2011-12-05_09:49,7060.67,7063.92,7060.67,7063.92,16105,334,3287,
2011-12-05_09:50,7065.00,7067.20,7065.00,7067.04,14170,273,2955,
2011-12-05_09:51,7068.10,7068.10,7067.38,7067.71,9760,204,2383,
2011-12-05_09:52,7071.16,7072.66,7071.16,7071.16,9761,220,2293,
2011-12-05_09:53,7072.54,7076.57,7072.54,7076.57,10117,215,2007,
2011-12-05_09:54,7075.38,7075.38,7074.71,7074.71,9186,183,2118,
2011-12-05_09:55,7074.43,7076.06,7074.43,7074.71,6950,178,1538,
2011-12-05_09:56,7072.77,7072.77,7070.80,7070.80,6516,174,1656,
2011-12-05_09:57,7070.79,7071.59,7070.32,7070.32,7627,181,1658,
2011-12-05_09:58,7071.69,7071.92,7071.01,7071.92,8418,193,1632,
2011-12-05_09:59,7071.93,7071.93,7069.57,7070.96,7056,163,1596,
2011-12-05_10:00,7070.31,7072.15,7070.31,7072.15,7154,150,1667,
2011-12-05_10:01,7072.31,7073.37,7072.31,7073.37,6966,120,1364,
2011-12-05_10:02,7073.11,7074.15,7073.11,7074.15,7850,148,1594,
2011-12-05_10:03,7073.74,7074.31,7073.74,7073.86,6528,137,1454,
2011-12-05_10:04,7074.03,7074.03,7073.47,7073.52,6835,134,1424,
2011-12-05_10:05,7074.38,7074.38,7073.20,7073.41,7203,137,1614,
2011-12-05_10:06,7075.15,7075.15,7073.20,7073.26,6755,144,1611,
2011-12-05_10:07,7072.39,7072.55,7072.27,7072.55,6115,143,1495,
2011-12-05_10:08,7071.80,7073.85,7071.80,7073.52,5402,123,1388,
2011-12-05_10:09,7072.81,7072.81,7071.47,7072.59,5894,156,1488,
2011-12-05_10:10,7072.02,7074.79,7072.02,7074.79,7772,165,1572,
2011-12-05_10:11,7074.01,7075.39,7072.31,7075.38,6456,205,1735,
2011-12-05_10:12,7075.33,7075.33,7073.10,7073.44,5792,135,1396,
2011-12-05_10:13,7076.02,7076.02,7074.09,7075.52,5610,131,1333,
2011-12-05_10:14,7075.46,7077.32,7075.46,7076.95,6964,123,1377,
2011-12-05_10:15,7077.19,7077.50,7076.58,7077.39,5946,131,1490,
2011-12-05_10:16,7077.44,7079.71,7077.44,7079.65,4688,115,1250,
2011-12-05_10:17,7080.16,7081.77,7080.04,7080.21,5479,133,1294,
2011-12-05_10:18,7080.86,7083.79,7080.86,7083.79,6897,139,1453,
2011-12-05_10:19,7083.14,7084.69,7083.14,7084.66,8668,171,1576,
2011-12-05_10:20,7085.56,7086.91,7085.56,7086.91,6401,130,1481,
2011-12-05_10:21,7086.17,7088.58,7086.17,7088.58,8408,186,1816,
2011-12-05_10:22,7097.10,7113.21,7097.10,7113.21,24850,652,5455,
2011-12-05_10:23,7113.23,7117.46,7113.23,7117.46,19786,582,4440,
2011-12-05_10:24,7117.50,7118.35,7117.50,7118.35,16943,411,3806,
2011-12-05_10:25,7117.37,7117.55,7116.18,7116.18,11280,253,2527,
2011-12-05_10:26,7116.34,7116.34,7113.32,7113.32,9866,190,2199,
2011-12-05_10:27,7112.63,7112.63,7110.42,7110.42,8416,167,1832,
2011-12-05_10:28,7109.84,7109.84,7108.21,7108.21,6568,152,1632,
2011-12-05_10:29,7108.04,7108.04,7105.14,7105.14,7927,147,1522,
2011-12-05_10:30,7105.94,7105.94,7104.07,7104.43,5759,146,1455,
2011-12-05_10:31,7104.36,7104.77,7104.36,7104.77,4884,112,1265,
2011-12-05_10:32,7104.74,7105.50,7104.74,7105.50,5829,125,1322,
2011-12-05_10:33,7106.36,7106.68,7104.51,7104.61,3722,84,1121,
2011-12-05_10:34,7106.71,7106.91,7105.75,7106.91,4439,103,1223,
2011-12-05_10:35,7107.27,7107.27,7105.38,7105.55,3570,93,1069,
2011-12-05_10:36,7104.72,7106.72,7103.97,7106.72,5235,95,1049,
2011-12-05_10:37,7105.60,7105.60,7104.21,7104.82,3958,101,969,
2011-12-05_10:38,7103.24,7105.12,7103.24,7105.12,5267,123,1144,
2011-12-05_10:39,7103.47,7106.46,7103.47,7106.46,4713,151,1278,
2011-12-05_10:40,7106.85,7106.85,7105.70,7105.72,3382,109,1088,
2011-12-05_10:41,7105.68,7105.68,7104.03,7104.03,4004,67,939,
2011-12-05_10:42,7104.14,7105.40,7104.14,7104.71,4236,104,1133,
2011-12-05_10:43,7105.14,7108.88,7105.14,7108.88,4948,102,1210,
2011-12-05_10:44,7112.05,7112.05,7111.13,7111.13,5825,122,1391,
2011-12-05_10:45,7113.06,7113.06,7111.14,7112.17,5929,179,1457,
2011-12-05_10:46,7111.36,7112.00,7110.47,7110.47,5584,124,1403,
2011-12-05_10:47,7109.04,7109.62,7108.73,7108.73,5047,101,1254,
2011-12-05_10:48,7109.62,7110.85,7109.62,7110.01,4540,95,1073,
2011-12-05_10:49,7108.99,7109.13,7107.51,7109.13,5846,128,1263,
2011-12-05_10:50,7107.90,7107.90,7105.50,7105.50,5549,107,1269,
2011-12-05_10:51,7106.28,7106.43,7106.15,7106.43,5682,116,1512,
2011-12-05_10:52,7105.53,7107.94,7105.53,7107.32,4874,119,1393,
2011-12-05_10:53,7106.51,7108.42,7106.51,7108.42,4777,117,1464,
2011-12-05_10:54,7104.36,7104.36,7101.62,7101.62,8063,134,1565,
2011-12-05_10:55,7100.70,7100.70,7099.38,7099.38,6893,136,1423,
2011-12-05_10:56,7100.82,7100.82,7098.49,7098.49,6525,142,1397,
2011-12-05_10:57,7096.47,7097.47,7095.16,7095.16,8741,287,1953,
2011-12-05_10:58,7094.73,7094.73,7091.34,7091.34,6943,177,1684,
2011-12-05_10:59,7092.96,7092.96,7090.21,7090.23,6149,140,1428,
2011-12-05_11:00,7091.94,7093.62,7091.19,7092.83,6763,142,1572,
2011-12-05_11:01,7091.43,7091.43,7091.07,7091.39,5781,116,1290,
2011-12-05_11:02,7090.76,7090.76,7090.28,7090.42,4766,113,1142,
2011-12-05_11:03,7092.14,7092.14,7089.60,7090.08,4594,100,1101,
2011-12-05_11:04,7089.58,7090.81,7089.37,7089.38,4379,116,1082,
2011-12-05_11:05,7089.58,7090.30,7089.58,7089.97,3578,98,1053,
2011-12-05_11:06,7090.83,7091.48,7090.83,7091.21,6150,88,990,
2011-12-05_11:07,7092.54,7092.54,7091.35,7091.44,3441,75,990,
2011-12-05_11:08,7091.57,7092.75,7091.57,7092.75,4073,99,984,
2011-12-05_11:09,7092.00,7093.17,7091.53,7092.52,3706,96,937,
2011-12-05_11:10,7092.26,7092.26,7090.85,7091.12,4891,91,1018,
2011-12-05_11:11,7091.00,7091.00,7090.24,7090.58,4152,87,1015,
2011-12-05_11:12,7091.03,7091.03,7090.04,7090.04,3609,117,958,
2011-12-05_11:13,7091.72,7091.72,7090.28,7090.44,4570,94,965,
2011-12-05_11:14,7089.69,7090.78,7089.69,7090.78,3637,75,819,
2011-12-05_11:15,7090.20,7090.20,7088.54,7089.25,3320,89,942,
2011-12-05_11:16,7090.10,7090.10,7086.55,7086.58,4202,122,1119,
2011-12-05_11:17,7087.55,7087.55,7087.01,7087.01,4673,127,1077,
2011-12-05_11:18,7086.84,7086.84,7085.63,7085.73,4241,99,1007,
2011-12-05_11:19,7085.96,7087.11,7085.96,7086.10,3543,105,1110,
2011-12-05_11:20,7085.66,7087.62,7085.66,7087.52,4936,99,1110,
2011-12-05_11:21,7087.02,7088.13,7087.02,7088.13,4865,112,1151,
2011-12-05_11:22,7088.03,7089.01,7087.66,7089.01,3941,87,929,
2011-12-05_11:23,7090.05,7090.13,7088.41,7089.99,3436,77,913,
2011-12-05_11:24,7089.72,7098.38,7089.72,7098.38,5806,130,1574,
2011-12-05_11:25,7101.86,7101.86,7098.58,7098.58,7480,217,1562,
2011-12-05_11:26,7100.80,7100.92,7097.08,7097.13,5623,139,1222,
2011-12-05_11:27,7096.51,7098.53,7096.51,7098.53,5187,117,1197,
2011-12-05_11:28,7097.21,7098.87,7097.21,7098.83,4675,83,910,
2011-12-05_11:29,7097.96,7097.96,7096.50,7097.28,3125,80,891,
2011-12-05_11:30,7096.73,7096.73,7095.48,7095.54,4300,80,876,
2011-12-05_11:31,7095.68,7096.40,7095.09,7095.09,2716,60,721,
2011-12-05_11:32,7094.16,7094.47,7094.16,7094.25,3487,73,822,
2011-12-05_11:33,7095.13,7095.13,7094.19,7094.30,3139,84,807,
2011-12-05_11:34,7094.57,7094.77,7093.62,7094.77,3072,91,825,
2011-12-05_11:35,7095.58,7095.58,7093.67,7093.72,3702,104,928,
2011-12-05_11:36,7094.06,7094.06,7093.21,7093.21,4107,90,942,
2011-12-05_11:37,7093.40,7093.91,7092.72,7093.91,3073,81,843,
2011-12-05_11:38,7093.53,7094.76,7093.08,7094.76,3958,102,830,
2011-12-05_11:39,7093.75,7093.88,7093.48,7093.88,2904,81,844,
2011-12-05_11:40,7093.58,7095.47,7093.58,7095.47,3955,80,969,
2011-12-05_11:41,7098.48,7100.50,7098.48,7099.64,7245,157,1842,
2011-12-05_11:42,7100.74,7101.20,7100.74,7101.20,5177,127,1458,
2011-12-05_11:43,7101.99,7104.31,7101.99,7103.86,4343,113,1096,
2011-12-05_11:44,7102.85,7105.22,7102.85,7104.63,4055,115,1260,
2011-12-05_11:45,7104.88,7104.88,7103.23,7103.28,4172,106,1279,
2011-12-05_11:46,7106.17,7106.17,7105.03,7105.05,3656,109,1171,
2011-12-05_11:47,7105.37,7106.50,7105.37,7106.43,3560,97,1072,
2011-12-05_11:48,7106.51,7107.98,7106.04,7107.98,4113,113,1182,
2011-12-05_11:49,7107.28,7108.32,7107.18,7107.29,4888,121,1285,
2011-12-05_11:50,7108.43,7108.71,7107.66,7107.66,6613,130,1401,
2011-12-05_11:51,7106.98,7110.10,7106.98,7110.10,5954,136,1347,
2011-12-05_11:52,7111.60,7113.57,7111.60,7112.89,7448,206,1838,
2011-12-05_11:53,7113.86,7114.23,7112.44,7112.44,6085,192,1567,
2011-12-05_11:54,7112.39,7113.56,7112.39,7113.41,6970,160,1527,
2011-12-05_11:55,7114.72,7114.72,7110.89,7113.79,5490,133,1526,
2011-12-05_11:56,7111.51,7111.51,7109.18,7109.87,6240,112,1111,
2011-12-05_11:57,7109.64,7109.64,7108.14,7108.94,4616,118,1139,
2011-12-05_11:58,7108.14,7108.14,7107.47,7107.55,4376,99,1070,
2011-12-05_11:59,7107.76,7107.76,7105.79,7105.79,4956,146,1172,
2011-12-05_12:00,7105.56,7105.56,7103.62,7103.62,4575,156,1139,
2011-12-05_12:01,7104.58,7104.58,7103.68,7103.68,6174,164,1343,
2011-12-05_12:02,7103.06,7103.06,7102.30,7102.30,4573,150,1112,
2011-12-05_12:03,7102.57,7102.79,7101.61,7102.79,3780,126,1033,
2011-12-05_12:04,7102.77,7103.32,7102.46,7103.32,3492,103,970,
2011-12-05_12:05,7102.98,7102.98,7101.64,7102.25,4357,98,1069,
2011-12-05_12:06,7103.16,7103.16,7101.75,7101.84,5248,102,1099,
2011-12-05_12:07,7101.85,7103.41,7101.85,7102.02,3827,103,1082,
2011-12-05_12:08,7100.98,7101.43,7098.87,7101.39,4492,124,1120,
2011-12-05_12:09,7099.54,7101.16,7098.73,7101.16,4525,110,1225,
2011-12-05_12:10,7102.31,7102.31,7100.57,7100.89,4693,122,1232,
2011-12-05_12:11,7101.28,7101.51,7099.48,7101.51,4090,108,1192,
2011-12-05_12:12,7100.56,7101.32,7100.00,7100.00,4212,111,1265,
2011-12-05_12:13,7102.46,7102.46,7100.59,7101.05,3924,108,1124,
2011-12-05_12:14,7102.68,7105.61,7102.68,7104.74,6402,176,1669,
2011-12-05_12:15,7103.65,7112.28,7103.65,7112.28,10056,289,2765,
2011-12-05_12:16,7113.89,7117.48,7113.89,7116.12,11032,255,3050,
2011-12-05_12:17,7116.82,7117.42,7116.82,7116.95,8772,219,2222,
2011-12-05_12:18,7117.46,7117.98,7117.17,7117.54,5693,146,1661,
2011-12-05_12:19,7118.40,7118.40,7113.62,7113.64,5027,119,1349,
2011-12-05_12:20,7113.85,7117.17,7113.85,7117.17,5389,134,1584,
2011-12-05_12:21,7118.88,7118.88,7115.89,7116.88,5470,121,1539,
2011-12-05_12:22,7116.73,7117.86,7115.62,7115.78,8830,214,2091,
2011-12-05_12:23,7116.91,7117.02,7115.89,7115.89,5660,127,1639,
2011-12-05_12:24,7117.48,7117.48,7115.03,7116.97,6360,142,1812,
2011-12-05_12:25,7117.01,7118.77,7117.01,7118.77,6603,122,1747,
2011-12-05_12:26,7120.58,7120.58,7116.79,7117.72,7255,171,1968,
2011-12-05_12:27,7118.21,7119.90,7116.41,7119.90,4420,124,1425,
2011-12-05_12:28,7118.16,7118.37,7115.32,7115.32,5519,113,1467,
2011-12-05_12:29,7116.93,7117.78,7115.72,7115.72,4578,114,1303,
2011-12-05_12:30,7117.60,7117.60,7113.60,7113.97,5099,114,1386,
2011-12-05_12:31,7114.00,7114.00,7112.67,7112.92,5809,122,1393,
2011-12-05_12:32,7113.32,7113.32,7111.53,7111.61,4801,99,1212,
2011-12-05_12:33,7111.02,7111.59,7110.44,7111.59,4826,131,1407,
2011-12-05_12:34,7110.77,7110.77,7109.76,7109.96,4620,134,1218,
2011-12-05_12:35,7110.64,7110.64,7107.06,7107.06,4475,107,1090,
2011-12-05_12:36,7107.26,7107.26,7105.52,7105.52,6091,137,1455,
2011-12-05_12:37,7107.25,7107.25,7104.00,7104.88,4757,131,1329,
2011-12-05_12:38,7104.49,7104.49,7102.93,7103.84,5474,134,1365,
2011-12-05_12:39,7103.23,7103.23,7102.15,7102.44,5865,125,1341,
2011-12-05_12:40,7104.26,7105.12,7104.17,7104.89,5588,122,1380,
2011-12-05_12:41,7105.56,7106.34,7105.56,7105.95,5700,114,1402,
2011-12-05_12:42,7105.77,7107.16,7104.75,7104.75,5038,108,1360,
2011-12-05_12:43,7104.61,7109.43,7104.61,7109.43,5937,123,1723,
2011-12-05_12:44,7109.05,7113.36,7109.05,7112.88,7315,181,1875,
2011-12-05_12:45,7113.37,7113.37,7111.51,7111.51,7241,196,1530,
2011-12-05_12:46,7111.81,7116.55,7111.81,7116.36,6957,230,1940,
2011-12-05_12:47,7114.40,7115.49,7114.40,7115.49,5577,143,1687,
2011-12-05_12:48,7115.19,7115.19,7114.21,7114.84,5337,129,1633,
2011-12-05_12:49,7114.37,7114.37,7113.16,7113.50,6736,162,1657,
2011-12-05_12:50,7113.14,7113.41,7113.12,7113.12,5242,114,1349,
2011-12-05_12:51,7113.03,7113.03,7111.80,7111.80,4943,107,1225,
2011-12-05_12:52,7111.79,7114.59,7111.79,7114.59,5375,129,1467,
2011-12-05_12:53,7114.04,7114.04,7112.58,7113.55,5588,124,1511,
2011-12-05_12:54,7117.76,7117.76,7115.71,7115.78,5634,166,1611,
2011-12-05_12:55,7114.82,7115.40,7114.82,7115.37,5264,112,1439,
2011-12-05_12:56,7113.55,7113.61,7113.12,7113.41,6948,151,1571,
2011-12-05_12:57,7112.82,7112.82,7111.42,7111.52,5785,124,1357,
2011-12-05_12:58,7109.27,7110.86,7109.27,7110.76,5708,129,1412,
2011-12-05_12:59,7108.33,7109.79,7108.25,7109.79,5860,139,1488,
2011-12-05_13:00,7110.28,7112.09,7109.72,7112.09,5402,117,1428,
2011-12-05_13:01,7110.29,7113.68,7110.29,7113.36,7511,153,1742,
2011-12-05_13:02,7111.62,7114.11,7111.62,7113.41,7481,160,1748,
2011-12-05_13:03,7112.05,7114.39,7112.05,7114.16,6929,164,1804,
2011-12-05_13:04,7114.49,7114.49,7111.59,7111.67,6656,150,1828,
2011-12-05_13:05,7110.98,7111.68,7110.98,7111.49,7596,166,1723,
2011-12-05_13:06,7111.33,7111.33,7108.95,7108.95,7888,200,1927,
2011-12-05_13:07,7108.87,7108.87,7106.74,7106.74,8660,244,2044,
2011-12-05_13:08,7108.12,7108.12,7105.79,7105.79,10741,387,2373,
2011-12-05_13:09,7104.51,7104.68,7103.12,7103.19,12690,394,2950,
2011-12-05_13:10,7102.35,7102.35,7100.74,7100.98,12373,407,3068,
2011-12-05_13:11,7100.84,7100.84,7098.21,7098.21,15022,401,3506,
2011-12-05_13:12,7097.76,7098.39,7097.29,7097.48,12499,443,3133,
2011-12-05_13:13,7096.35,7096.35,7095.07,7095.07,15973,461,3780,
2011-12-05_13:14,7094.34,7094.34,7092.43,7092.68,16578,399,3666,
2011-12-05_13:15,7093.12,7094.25,7093.12,7094.21,14110,358,3576,
2011-12-05_13:16,7093.41,7099.67,7093.41,7099.11,11349,294,2979,
2011-12-05_13:17,7101.10,7101.10,7097.42,7097.42,12074,320,2721,
2011-12-05_13:18,7097.74,7099.44,7097.54,7099.11,14083,285,2836,
2011-12-05_13:19,7097.13,7098.64,7095.55,7095.55,10771,229,2432,
2011-12-05_13:20,7095.05,7095.10,7094.08,7094.08,11989,230,2550,
2011-12-05_13:21,7093.74,7094.92,7093.71,7094.92,12644,308,2975,
2011-12-05_13:22,7094.41,7095.24,7094.36,7095.20,15296,276,3119,
2011-12-05_13:23,7095.15,7095.15,7093.50,7093.50,16239,320,3586,
2011-12-05_13:24,7093.21,7094.15,7092.22,7092.84,20617,410,4300,
2011-12-05_13:25,7094.24,7100.48,7094.24,7100.48,18768,392,4655,
2011-12-05_13:26,7100.57,7100.57,7100.57,7100.57,0,0,0,
2011-12-05_13:27,7100.57,7100.57,7100.57,7100.57,0,0,0,
2011-12-05_13:28,7100.57,7100.57,7100.57,7100.57,0,0,0,
2011-12-05_13:29,7100.57,7100.57,7100.57,7100.57,0,0,0,
2011-12-05_13:30,7100.57,7100.57,7098.08,7098.08,104028,3276,24244,
2011-12-06_09:01,7075.84,7075.84,7067.17,7067.17,45399,1711,13731,
2011-12-06_09:02,7064.68,7064.68,7057.35,7057.35,20318,774,6055,
2011-12-06_09:03,7050.73,7051.28,7050.73,7051.28,19269,690,5580,
2011-12-06_09:04,7053.71,7055.74,7053.71,7054.93,26063,679,5814,
2011-12-06_09:05,7058.56,7060.15,7058.56,7059.17,23810,545,4937,
2011-12-06_09:06,7061.16,7062.06,7061.16,7061.19,23711,533,4911,
2011-12-06_09:07,7062.29,7062.29,7057.91,7057.91,27578,563,5268,
2011-12-06_09:08,7054.50,7054.50,7045.65,7045.65,32767,725,6330,
2011-12-06_09:09,7042.19,7042.19,7040.18,7040.18,26133,531,5127,
2011-12-06_09:10,7037.94,7037.94,7036.50,7036.50,20451,494,4838,
2011-12-06_09:11,7036.32,7036.32,7035.48,7035.58,19684,551,4441,
2011-12-06_09:12,7034.48,7034.48,7031.58,7031.67,20255,507,4339,
2011-12-06_09:13,7031.89,7033.04,7030.74,7033.04,18629,368,3722,
2011-12-06_09:14,7033.84,7034.85,7033.84,7034.85,18546,422,4022,
2011-12-06_09:15,7036.31,7041.51,7036.31,7041.51,17283,405,3948,
2011-12-06_09:16,7041.62,7043.67,7041.62,7043.67,15404,355,3570,
2011-12-06_09:17,7044.00,7045.90,7044.00,7045.84,15404,408,3398,
2011-12-06_09:18,7047.54,7047.54,7045.75,7045.75,15252,447,3813,
2011-12-06_09:19,7045.45,7045.45,7043.59,7043.59,13205,403,3747,
2011-12-06_09:20,7044.83,7045.10,7044.73,7044.99,11670,313,3003,
2011-12-06_09:21,7042.70,7044.25,7040.45,7040.45,16059,351,3454,
2011-12-06_09:22,7036.98,7036.98,7030.76,7030.76,20942,462,4461,
2011-12-06_09:23,7029.87,7029.87,7027.03,7027.03,14114,343,3383,
2011-12-06_09:24,7027.20,7029.00,7027.20,7028.18,18661,441,4256,
2011-12-06_09:25,7028.90,7030.18,7028.90,7030.18,16204,376,3894,
2011-12-06_09:26,7028.70,7028.70,7028.11,7028.24,13965,312,3252,
2011-12-06_09:27,7027.21,7030.39,7027.21,7030.39,12297,292,2767,
2011-12-06_09:28,7030.25,7032.79,7030.25,7032.76,11417,274,2597,
2011-12-06_09:29,7033.57,7036.73,7033.57,7036.73,10382,253,2557,
2011-12-06_09:30,7037.63,7039.15,7037.63,7039.15,9543,269,2430,
2011-12-06_09:31,7039.53,7042.16,7039.53,7041.99,13863,316,2765,
2011-12-06_09:32,7042.72,7047.09,7042.72,7047.09,13231,375,3008,
2011-12-06_09:33,7048.38,7050.02,7048.38,7049.11,14290,382,3169,
2011-12-06_09:34,7049.03,7049.03,7047.42,7047.76,12376,373,3106,
2011-12-06_09:35,7046.93,7047.60,7046.93,7047.02,11627,282,2686,
2011-12-06_09:36,7045.85,7047.62,7045.81,7047.62,8457,229,2282,
2011-12-06_09:37,7047.30,7047.30,7043.86,7043.86,9671,238,2262,
2011-12-06_09:38,7043.93,7043.93,7043.18,7043.23,8891,218,2050,
2011-12-06_09:39,7041.77,7041.84,7041.44,7041.80,9121,193,2045,
2011-12-06_09:40,7040.01,7041.98,7040.01,7041.45,9988,219,2002,
2011-12-06_09:41,7043.30,7044.43,7042.89,7044.43,9927,280,2155,
2011-12-06_09:42,7044.35,7045.01,7043.85,7045.01,13129,316,2329,
2011-12-06_09:43,7045.73,7046.24,7045.49,7046.24,9434,188,1908,
2011-12-06_09:44,7047.56,7049.57,7047.56,7049.33,10398,242,2020,
2011-12-06_09:45,7049.26,7054.45,7049.26,7054.42,11715,300,2335,
2011-12-06_09:46,7054.13,7055.90,7054.13,7054.92,9882,275,2167,
2011-12-06_09:47,7055.63,7057.12,7054.10,7055.50,12124,403,2656,
2011-12-06_09:48,7054.52,7054.52,7050.12,7050.12,13109,410,3012,
2011-12-06_09:49,7046.29,7047.14,7042.36,7042.36,11779,415,2801,
2011-12-06_09:50,7041.34,7041.74,7041.34,7041.38,9894,259,2537,
2011-12-06_09:51,7041.78,7041.78,7040.76,7040.76,9895,230,2114,
2011-12-06_09:52,7040.09,7040.09,7039.01,7039.01,10899,240,2293,
2011-12-06_09:53,7038.84,7038.84,7037.91,7037.91,8615,228,2246,
2011-12-06_09:54,7037.51,7037.73,7035.35,7035.35,13566,354,3208,
2011-12-06_09:55,7037.29,7037.29,7032.83,7032.83,19553,408,3741,
2011-12-06_09:56,7030.53,7030.53,7027.88,7027.88,19584,531,4331,
2011-12-06_09:57,7025.64,7025.64,7022.10,7023.55,18316,473,4194,
2011-12-06_09:58,7022.16,7022.16,7020.09,7020.33,14028,322,3215,
2011-12-06_09:59,7019.42,7021.09,7019.42,7021.09,15231,343,3402,
2011-12-06_10:00,7020.62,7020.62,7018.99,7019.39,11773,303,2798,
2011-12-06_10:01,7020.37,7021.81,7020.37,7020.98,9575,222,2336,
2011-12-06_10:02,7020.66,7021.95,7020.66,7021.37,9127,199,2180,
2011-12-06_10:03,7023.30,7025.11,7023.30,7024.29,8236,182,1867,
2011-12-06_10:04,7024.98,7029.67,7024.96,7029.67,8896,276,1898,
2011-12-06_10:05,7030.05,7031.92,7030.05,7031.92,9629,188,1924,
2011-12-06_10:06,7034.33,7034.33,7031.11,7031.92,6843,182,1757,
2011-12-06_10:07,7032.04,7032.99,7032.04,7032.20,7569,173,1550,
2011-12-06_10:08,7032.87,7032.87,7030.47,7030.76,6283,146,1428,
2011-12-06_10:09,7033.21,7033.21,7030.52,7030.52,6529,149,1515,
2011-12-06_10:10,7029.70,7031.00,7029.28,7029.28,5654,147,1364,
2011-12-06_10:11,7028.57,7028.57,7027.61,7028.57,6444,172,1625,
2011-12-06_10:12,7028.33,7028.33,7025.89,7025.89,6735,165,1541,
2011-12-06_10:13,7025.39,7026.20,7025.39,7026.20,6095,149,1501,
2011-12-06_10:14,7026.16,7026.16,7024.35,7025.11,6015,184,1547,
2011-12-06_10:15,7025.76,7025.76,7024.54,7024.54,5474,122,1274,
2011-12-06_10:16,7024.18,7025.75,7024.18,7024.29,4803,113,1332,
2011-12-06_10:17,7025.43,7025.43,7023.59,7023.67,7176,143,1649,
2011-12-06_10:18,7023.49,7024.22,7023.49,7023.78,6898,137,1531,
2011-12-06_10:19,7024.73,7026.30,7023.62,7026.13,7224,156,1677,
2011-12-06_10:20,7022.84,7024.38,7022.17,7022.26,7558,202,1931,
2011-12-06_10:21,7021.70,7021.70,7019.71,7019.71,8356,203,1975,
2011-12-06_10:22,7020.16,7021.62,7020.16,7020.36,7705,210,1874,
2011-12-06_10:23,7020.08,7020.48,7019.19,7020.48,7842,225,2196,
2011-12-06_10:24,7021.57,7022.46,7021.57,7021.86,9041,271,2229,
2011-12-06_10:25,7021.55,7021.55,7020.99,7021.09,8574,201,2062,
2011-12-06_10:26,7020.19,7021.18,7020.19,7021.00,9085,233,2134,
2011-12-06_10:27,7022.24,7024.55,7022.24,7024.09,9857,213,2049,
2011-12-06_10:28,7024.05,7025.90,7024.05,7025.77,7202,176,1626,
2011-12-06_10:29,7026.64,7027.73,7026.64,7027.73,8250,187,1683,
2011-12-06_10:30,7028.63,7029.53,7028.21,7029.29,5946,124,1373,
2011-12-06_10:31,7030.04,7030.32,7029.18,7029.18,5832,117,1360,
2011-12-06_10:32,7029.33,7029.33,7027.50,7028.03,6602,146,1477,
2011-12-06_10:33,7027.79,7027.79,7026.59,7026.59,6936,153,1454,
2011-12-06_10:34,7027.85,7027.85,7025.57,7025.57,5922,106,1208,
2011-12-06_10:35,7025.55,7025.64,7025.30,7025.30,4259,92,1187,
2011-12-06_10:36,7025.24,7026.62,7024.88,7024.88,4263,116,1108,
2011-12-06_10:37,7026.49,7026.49,7025.05,7025.05,4138,87,1036,
2011-12-06_10:38,7025.81,7025.81,7024.01,7024.01,5134,112,1161,
2011-12-06_10:39,7024.98,7024.98,7023.71,7024.48,4722,115,1279,
2011-12-06_10:40,7024.48,7026.10,7024.48,7026.01,4223,83,1020,
2011-12-06_10:41,7024.51,7028.58,7024.51,7025.91,5194,140,1333,
2011-12-06_10:42,7027.81,7027.81,7027.16,7027.16,4680,117,1207,
2011-12-06_10:43,7027.89,7027.89,7026.90,7026.92,4497,121,1139,
2011-12-06_10:44,7026.81,7026.81,7023.27,7023.27,7999,194,1896,
2011-12-06_10:45,7022.67,7022.67,7020.26,7020.35,7992,204,2050,
2011-12-06_10:46,7021.12,7021.12,7019.60,7019.84,9157,246,2011,
2011-12-06_10:47,7020.03,7020.98,7019.73,7020.94,7637,184,1837,
2011-12-06_10:48,7020.92,7020.92,7018.79,7019.09,7877,193,1780,
2011-12-06_10:49,7019.00,7020.07,7018.46,7018.46,9107,184,1874,
2011-12-06_10:50,7019.78,7019.78,7018.71,7018.71,6358,149,1567,
2011-12-06_10:51,7018.29,7018.46,7016.95,7016.95,8737,189,1911,
2011-12-06_10:52,7017.55,7017.55,7015.44,7015.44,6813,158,1694,
2011-12-06_10:53,7014.83,7015.15,7014.38,7014.76,8166,175,1854,
2011-12-06_10:54,7014.01,7015.06,7014.01,7014.85,9324,191,1970,
2011-12-06_10:55,7014.24,7014.35,7014.13,7014.16,7903,198,1981,
2011-12-06_10:56,7013.69,7013.69,7013.43,7013.43,5472,139,1508,
2011-12-06_10:57,7013.08,7013.69,7012.69,7012.84,5373,150,1704,
2011-12-06_10:58,7012.68,7013.29,7012.68,7013.29,5493,126,1381,
2011-12-06_10:59,7013.96,7013.96,7013.17,7013.17,5098,128,1440,
2011-12-06_11:00,7013.75,7014.18,7012.99,7012.99,6561,150,1563,
2011-12-06_11:01,7013.71,7014.65,7013.71,7013.82,5562,130,1562,
2011-12-06_11:02,7014.29,7014.74,7013.81,7013.81,6665,177,1716,
2011-12-06_11:03,7014.45,7017.07,7014.45,7017.07,5982,133,1485,
2011-12-06_11:04,7014.72,7015.14,7014.05,7015.14,6002,125,1414,
2011-12-06_11:05,7014.75,7018.75,7014.75,7018.75,7306,162,1518,
2011-12-06_11:06,7019.91,7020.40,7018.63,7018.63,4983,136,1257,
2011-12-06_11:07,7020.54,7021.12,7020.54,7021.12,6079,156,1423,
2011-12-06_11:08,7021.11,7022.24,7021.11,7022.24,5993,181,1353,
2011-12-06_11:09,7021.82,7022.68,7021.82,7022.06,4659,107,1193,
2011-12-06_11:10,7021.87,7025.44,7021.87,7025.44,10746,239,1785,
2011-12-06_11:11,7024.99,7027.29,7024.99,7027.29,4375,111,1168,
2011-12-06_11:12,7026.73,7026.73,7023.30,7023.30,4871,116,1274,
2011-12-06_11:13,7023.30,7023.30,7021.20,7022.70,6207,141,1257,
2011-12-06_11:14,7022.75,7022.75,7020.36,7020.36,4243,103,1100,
2011-12-06_11:15,7020.61,7021.33,7020.61,7021.33,3980,126,1083,
2011-12-06_11:16,7021.47,7022.03,7020.83,7020.83,4852,91,1015,
2011-12-06_11:17,7022.17,7023.33,7021.54,7023.33,4259,104,1115,
2011-12-06_11:18,7023.37,7023.37,7022.08,7022.63,4551,131,1065,
2011-12-06_11:19,7021.29,7021.29,7020.14,7020.29,5374,143,1238,
2011-12-06_11:20,7020.87,7020.94,7020.85,7020.89,4942,141,1216,
2011-12-06_11:21,7020.96,7021.82,7020.01,7021.60,4851,117,1251,
2011-12-06_11:22,7021.43,7021.43,7021.18,7021.26,5276,119,1156,
2011-12-06_11:23,7021.63,7023.11,7021.63,7023.11,5649,115,1263,
2011-12-06_11:24,7023.32,7023.32,7022.80,7022.80,4619,162,1221,
2011-12-06_11:25,7023.74,7024.59,7023.74,7024.59,5078,161,1287,
2011-12-06_11:26,7022.87,7023.01,7022.60,7022.75,5684,170,1550,
2011-12-06_11:27,7022.70,7023.63,7021.47,7021.47,3673,102,1084,
2011-12-06_11:28,7019.86,7021.13,7019.86,7019.94,5524,152,1409,
2011-12-06_11:29,7018.17,7018.45,7017.69,7018.45,4847,223,1395,
2011-12-06_11:30,7018.87,7019.34,7016.90,7018.76,10766,207,1775,
2011-12-06_11:31,7016.49,7017.66,7015.56,7016.09,6466,177,1546,
2011-12-06_11:32,7015.61,7015.61,7015.08,7015.08,6996,225,1759,
2011-12-06_11:33,7014.20,7014.20,7013.43,7014.10,8297,241,1788,
2011-12-06_11:34,7015.97,7015.97,7014.42,7014.42,5885,190,1531,
2011-12-06_11:35,7015.38,7015.38,7014.10,7015.06,7307,169,1514,
2011-12-06_11:36,7015.80,7015.80,7013.98,7013.98,6961,158,1504,
2011-12-06_11:37,7013.36,7013.36,7012.31,7012.31,5295,126,1198,
2011-12-06_11:38,7012.10,7012.10,7011.84,7012.04,6577,172,1597,
2011-12-06_11:39,7012.06,7012.06,7008.77,7008.77,8140,212,2043,
2011-12-06_11:40,7008.89,7009.89,7007.67,7007.67,10986,236,2158,
2011-12-06_11:41,7007.63,7007.63,7006.72,7006.72,10215,281,2529,
2011-12-06_11:42,7005.72,7007.15,7005.72,7007.15,10541,246,2435,
2011-12-06_11:43,7006.96,7006.96,7005.52,7006.47,8331,197,2084,
2011-12-06_11:44,7006.02,7006.06,7005.45,7005.50,11452,264,2505,
2011-12-06_11:45,7006.08,7006.08,7004.08,7004.12,9423,201,2245,
2011-12-06_11:46,7004.17,7004.17,7003.28,7003.63,7058,160,1967,
2011-12-06_11:47,7003.53,7003.96,7002.58,7003.96,8677,202,2150,
2011-12-06_11:48,7004.72,7004.72,7002.66,7003.12,7166,218,1991,
2011-12-06_11:49,7003.38,7003.66,7002.28,7003.66,7067,185,1860,
2011-12-06_11:50,7004.00,7005.88,7004.00,7004.89,8012,181,2115,
2011-12-06_11:51,7004.94,7005.43,7004.74,7004.74,5959,175,1944,
2011-12-06_11:52,7004.70,7005.13,7004.61,7005.13,6460,150,1572,
2011-12-06_11:53,7005.58,7007.41,7004.97,7007.41,4912,135,1299,
2011-12-06_11:54,7006.76,7007.80,7005.69,7007.80,6061,168,1776,
2011-12-06_11:55,7007.77,7009.63,7007.77,7009.63,5869,153,1613,
2011-12-06_11:56,7009.55,7010.97,7009.55,7010.38,4613,121,1431,
2011-12-06_11:57,7012.26,7012.26,7010.57,7010.72,5089,149,1449,
2011-12-06_11:58,7011.29,7013.07,7011.26,7011.42,3767,133,1286,
2011-12-06_11:59,7010.22,7012.23,7009.93,7012.23,5194,124,1419,
2011-12-06_12:00,7014.04,7014.04,7011.77,7011.77,4233,128,1312,
2011-12-06_12:01,7012.34,7012.34,7010.88,7011.49,7798,293,1722,
2011-12-06_12:02,7013.20,7017.36,7013.20,7017.36,9159,231,2224,
2011-12-06_12:03,7018.51,7020.92,7018.51,7020.92,6191,149,1408,
2011-12-06_12:04,7020.93,7022.10,7020.93,7022.10,8032,213,1849,
2011-12-06_12:05,7023.02,7024.35,7022.68,7024.35,6228,173,1718,
2011-12-06_12:06,7025.01,7025.91,7023.72,7023.72,6426,160,1697,
2011-12-06_12:07,7024.41,7025.13,7023.06,7023.06,5015,122,1317,
2011-12-06_12:08,7022.80,7022.80,7021.12,7021.18,5228,134,1369,
2011-12-06_12:09,7021.69,7021.89,7020.88,7020.88,4229,124,1371,
2011-12-06_12:10,7021.53,7022.68,7020.46,7020.66,4364,122,1233,
2011-12-06_12:11,7020.20,7021.47,7019.78,7019.78,4254,111,1278,
2011-12-06_12:12,7019.34,7019.74,7019.34,7019.37,4533,121,1125,
2011-12-06_12:13,7017.45,7018.68,7017.45,7018.17,5723,149,1321,
2011-12-06_12:14,7017.27,7017.27,7015.13,7015.13,5081,216,1586,
2011-12-06_12:15,7014.98,7016.62,7014.98,7016.62,7514,216,1549,
2011-12-06_12:16,7015.32,7016.43,7013.13,7013.13,5204,164,1477,
2011-12-06_12:17,7012.20,7014.41,7012.17,7014.41,5062,138,1418,
2011-12-06_12:18,7014.85,7014.85,7012.04,7013.61,6230,190,1435,
2011-12-06_12:19,7012.21,7012.60,7011.91,7012.09,6002,129,1355,
2011-12-06_12:20,7010.95,7013.32,7010.95,7012.82,4730,123,1309,
2011-12-06_12:21,7012.82,7012.82,7011.73,7011.73,6142,239,1462,
2011-12-06_12:22,7011.59,7011.80,7011.45,7011.80,7850,181,1612,
2011-12-06_12:23,7012.98,7014.62,7012.98,7012.98,6157,148,1492,
2011-12-06_12:24,7012.72,7014.12,7012.72,7014.12,7311,127,1325,
2011-12-06_12:25,7015.22,7015.22,7013.82,7013.82,5027,114,1326,
2011-12-06_12:26,7015.23,7015.69,7013.69,7015.69,5043,145,1450,
2011-12-06_12:27,7015.82,7015.82,7014.60,7014.60,5807,145,1423,
2011-12-06_12:28,7014.67,7015.07,7014.67,7015.07,5617,181,1497,
2011-12-06_12:29,7015.69,7015.69,7014.86,7015.36,5182,128,1486,
2011-12-06_12:30,7013.89,7013.89,7012.63,7012.63,6490,129,1503,
2011-12-06_12:31,7012.47,7013.03,7011.15,7011.15,6834,171,1741,
2011-12-06_12:32,7010.85,7011.29,7010.85,7011.26,6833,184,1695,
2011-12-06_12:33,7010.61,7011.73,7010.61,7011.73,6935,185,1749,
2011-12-06_12:34,7011.08,7011.08,7008.96,7008.96,6002,138,1469,
2011-12-06_12:35,7008.76,7008.87,7007.37,7008.53,6400,155,1658,
2011-12-06_12:36,7008.66,7008.66,7005.00,7005.00,7091,199,2055,
2011-12-06_12:37,7006.01,7006.01,7003.72,7003.72,8941,215,2341,
2011-12-06_12:38,7001.76,7001.76,6997.89,6997.89,14252,335,3400,
2011-12-06_12:39,6996.60,6996.90,6995.67,6995.67,13639,322,3273,
2011-12-06_12:40,6995.52,6996.12,6995.52,6995.71,14122,321,3105,
2011-12-06_12:41,6993.41,6994.92,6993.41,6993.66,15186,350,3346,
2011-12-06_12:42,6995.79,6995.79,6993.04,6994.57,12223,267,2908,
2011-12-06_12:43,6995.79,6995.79,6993.19,6993.19,12647,269,2879,
2011-12-06_12:44,6992.14,6993.52,6992.14,6992.42,10652,201,2373,
2011-12-06_12:45,6990.90,6991.47,6990.90,6991.03,12946,216,2296,
2011-12-06_12:46,6990.59,6991.36,6990.03,6990.26,9419,187,2036,
2011-12-06_12:47,6991.11,6992.47,6990.69,6992.47,7191,172,1875,
2011-12-06_12:48,6991.95,6992.51,6991.23,6992.26,9310,210,2053,
2011-12-06_12:49,6991.15,6994.05,6991.15,6994.05,8168,134,1712,
2011-12-06_12:50,6996.36,6996.36,6994.07,6996.13,6647,158,1728,
2011-12-06_12:51,6993.54,6995.04,6993.54,6994.97,7682,164,1823,
2011-12-06_12:52,6994.16,6994.21,6993.25,6993.25,9682,185,2047,
2011-12-06_12:53,6992.41,6993.16,6992.41,6993.07,10796,215,2283,
2011-12-06_12:54,6993.04,6993.04,6991.21,6991.21,11312,186,2264,
2011-12-06_12:55,6990.85,6990.94,6989.87,6989.87,8966,182,1939,
2011-12-06_12:56,6990.23,6990.23,6988.19,6988.19,9938,220,2209,
2011-12-06_12:57,6987.11,6988.02,6987.11,6987.14,9849,228,2413,
2011-12-06_12:58,6986.33,6989.42,6983.72,6983.72,16107,349,3338,
2011-12-06_12:59,6982.70,6982.70,6980.53,6982.39,14814,312,3207,
2011-12-06_13:00,6982.39,6982.39,6981.15,6981.15,13528,307,3157,
2011-12-06_13:01,6981.76,6981.76,6979.74,6979.74,10112,242,2681,
2011-12-06_13:02,6980.13,6980.92,6979.55,6980.55,11076,209,2310,
2011-12-06_13:03,6979.71,6980.46,6979.53,6979.53,11954,232,2613,
2011-12-06_13:04,6978.40,6979.01,6978.29,6978.29,11286,222,2387,
2011-12-06_13:05,6977.95,6979.25,6977.36,6979.25,12013,252,2617,
2011-12-06_13:06,6978.50,6978.50,6977.41,6977.78,10740,317,2801,
2011-12-06_13:07,6976.72,6977.19,6975.00,6975.00,11610,283,2709,
2011-12-06_13:08,6975.67,6975.67,6973.75,6973.77,13740,342,3152,
2011-12-06_13:09,6974.75,6974.75,6972.69,6972.69,14408,329,3394,
2011-12-06_13:10,6974.53,6974.53,6972.38,6972.56,11660,291,3143,
2011-12-06_13:11,6973.82,6973.82,6973.19,6973.25,13296,272,3156,
2011-12-06_13:12,6972.49,6973.87,6972.49,6973.87,12917,316,3157,
2011-12-06_13:13,6973.86,6973.86,6971.98,6972.12,12689,275,2895,
2011-12-06_13:14,6972.85,6972.85,6972.21,6972.21,13453,266,3201,
2011-12-06_13:15,6971.94,6972.21,6970.53,6970.93,12494,293,3033,
2011-12-06_13:16,6972.08,6972.33,6970.80,6970.80,12713,296,3120,
2011-12-06_13:17,6970.84,6972.43,6970.53,6970.53,13714,327,3188,
2011-12-06_13:18,6969.58,6970.81,6969.58,6970.75,13955,338,3544,
2011-12-06_13:19,6970.41,6971.84,6969.56,6970.01,18212,421,3499,
2011-12-06_13:20,6968.53,6968.53,6966.73,6966.73,16590,419,3811,
2011-12-06_13:21,6966.18,6966.18,6962.31,6962.85,17967,558,4610,
2011-12-06_13:22,6962.47,6962.47,6960.03,6960.43,20425,551,5032,
2011-12-06_13:23,6962.19,6962.19,6957.90,6957.90,21971,494,4745,
2011-12-06_13:24,6958.46,6959.80,6958.46,6959.80,24163,551,5268,
2011-12-06_13:25,6961.38,6962.50,6960.80,6960.80,21980,480,4971,
2011-12-06_13:26,6960.80,6960.80,6960.80,6960.80,0,0,0,
2011-12-06_13:27,6960.80,6960.80,6960.80,6960.80,0,0,0,
2011-12-06_13:28,6960.80,6960.80,6960.80,6960.80,0,0,0,
2011-12-06_13:29,6960.80,6960.80,6960.80,6960.80,0,0,0,
2011-12-06_13:30,6960.80,6960.80,6956.28,6956.28,117686,3768,28537,
2011-12-07_09:01,7004.18,7011.68,7004.18,7011.68,39798,1745,12512,
2011-12-07_09:02,7016.50,7019.75,7016.50,7019.31,16495,699,5773,
2011-12-07_09:03,7019.98,7020.20,7018.49,7019.70,19167,567,5354,
2011-12-07_09:04,7018.63,7019.25,7016.40,7016.40,19512,525,4546,
2011-12-07_09:05,7014.35,7014.35,7012.27,7012.27,19297,553,4679,
2011-12-07_09:06,7010.36,7010.36,7006.61,7006.61,21882,503,4576,
2011-12-07_09:07,7009.14,7010.96,7009.14,7010.96,20926,543,4490,
2011-12-07_09:08,7014.64,7024.31,7014.64,7024.31,28483,715,6087,
2011-12-07_09:09,7027.91,7033.04,7027.91,7033.04,25573,659,5777,
2011-12-07_09:10,7033.85,7036.89,7033.85,7036.89,22271,575,4824,
2011-12-07_09:11,7037.46,7039.29,7037.46,7038.06,29361,649,5370,
2011-12-07_09:12,7038.29,7038.37,7038.05,7038.05,17005,471,4112,
2011-12-07_09:13,7036.99,7036.99,7035.54,7035.54,18094,431,3639,
2011-12-07_09:14,7034.56,7034.56,7033.84,7033.99,16774,467,3840,
2011-12-07_09:15,7032.92,7032.92,7031.94,7031.94,15431,348,3340,
2011-12-07_09:16,7031.70,7038.78,7031.70,7038.78,16492,406,3604,
2011-12-07_09:17,7037.26,7041.85,7037.26,7041.85,16683,425,3772,
2011-12-07_09:18,7040.16,7043.05,7040.16,7043.05,17463,375,3712,
2011-12-07_09:19,7044.41,7045.08,7044.41,7045.08,15207,369,3425,
2011-12-07_09:20,7046.39,7046.39,7043.43,7043.43,13710,302,3081,
2011-12-07_09:21,7045.56,7045.56,7042.23,7042.23,14127,326,3171,
2011-12-07_09:22,7042.84,7042.84,7038.63,7038.63,13195,317,3056,
2011-12-07_09:23,7040.11,7040.11,7036.06,7036.21,11437,340,2686,
2011-12-07_09:24,7035.69,7035.69,7033.81,7033.81,13490,344,3205,
2011-12-07_09:25,7034.84,7034.84,7032.39,7033.83,13878,361,2857,
2011-12-07_09:26,7031.00,7033.20,7030.52,7033.15,11766,329,2813,
2011-12-07_09:27,7030.52,7032.13,7030.52,7032.13,12762,314,2800,
2011-12-07_09:28,7032.97,7032.97,7031.87,7031.87,9615,246,2276,
2011-12-07_09:29,7032.19,7032.19,7031.57,7031.90,8560,236,2172,
2011-12-07_09:30,7032.90,7032.90,7029.99,7030.63,9388,244,2068,
2011-12-07_09:31,7032.01,7032.01,7029.65,7031.24,9471,218,2232,
2011-12-07_09:32,7030.09,7030.09,7029.20,7029.20,7853,196,1949,
2011-12-07_09:33,7027.58,7030.88,7027.58,7030.88,9377,233,2405,
2011-12-07_09:34,7029.00,7030.38,7027.93,7027.93,8666,206,2205,
2011-12-07_09:35,7027.74,7028.17,7025.25,7025.25,9266,229,2171,
2011-12-07_09:36,7024.79,7025.48,7024.23,7024.54,13322,332,2941,
2011-12-07_09:37,7022.26,7022.26,7020.20,7020.20,12340,289,2734,
2011-12-07_09:38,7019.68,7019.68,7015.59,7015.59,16950,446,3916,
2011-12-07_09:39,7014.89,7014.89,7010.09,7010.09,18269,536,4057,
2011-12-07_09:40,7008.84,7012.48,7008.84,7012.48,20877,635,4492,
2011-12-07_09:41,7009.96,7010.92,7009.67,7009.67,18169,458,3959,
2011-12-07_09:42,7012.63,7012.63,7009.40,7009.40,12268,332,3093,
2011-12-07_09:43,7012.00,7013.80,7011.41,7013.80,10682,264,2550,
2011-12-07_09:44,7011.87,7014.21,7011.87,7014.21,10881,290,2615,
2011-12-07_09:45,7015.47,7018.23,7015.19,7018.23,10849,276,2732,
2011-12-07_09:46,7020.22,7024.49,7020.22,7024.49,13730,389,3202,
2011-12-07_09:47,7027.76,7028.23,7027.17,7028.23,15575,372,3364,
2011-12-07_09:48,7031.11,7031.87,7029.02,7031.87,13234,341,3328,
2011-12-07_09:49,7031.42,7036.64,7031.42,7036.64,22077,582,4209,
2011-12-07_09:50,7038.49,7041.73,7038.49,7041.73,17249,364,3605,
2011-12-07_09:51,7041.34,7041.34,7040.23,7040.55,13688,347,3397,
2011-12-07_09:52,7039.68,7039.68,7036.70,7036.70,11176,268,2509,
2011-12-07_09:53,7037.62,7037.62,7036.29,7036.29,10703,245,2493,
2011-12-07_09:54,7037.20,7038.68,7037.20,7038.60,10018,272,2302,
2011-12-07_09:55,7037.03,7038.09,7036.81,7038.09,8996,241,2026,
2011-12-07_09:56,7036.15,7036.15,7034.04,7034.04,6598,176,1927,
2011-12-07_09:57,7033.71,7035.08,7033.11,7034.92,7840,217,1949,
2011-12-07_09:58,7032.99,7032.99,7031.76,7031.76,6547,153,1534,
2011-12-07_09:59,7032.65,7032.65,7030.62,7030.79,7142,195,1625,
2011-12-07_10:00,7030.20,7031.43,7030.19,7030.19,6924,172,1660,
2011-12-07_10:01,7031.60,7036.28,7031.60,7036.28,7212,178,2006,
2011-12-07_10:02,7034.09,7034.09,7031.21,7033.46,7265,164,1635,
2011-12-07_10:03,7033.12,7033.82,7031.88,7031.88,4879,138,1495,
2011-12-07_10:04,7032.22,7033.60,7032.22,7033.13,7571,181,1664,
2011-12-07_10:05,7034.72,7034.72,7032.96,7032.96,6899,144,1539,
2011-12-07_10:06,7035.76,7039.68,7035.76,7039.68,11597,340,2387,
2011-12-07_10:07,7038.31,7038.68,7036.91,7037.08,10017,194,2050,
2011-12-07_10:08,7036.69,7037.49,7036.69,7037.15,10096,207,2138,
2011-12-07_10:09,7036.20,7036.82,7036.20,7036.82,9610,193,2290,
2011-12-07_10:10,7034.41,7034.60,7033.49,7033.49,6612,139,1484,
2011-12-07_10:11,7034.04,7034.04,7033.51,7033.74,4831,131,1352,
2011-12-07_10:12,7033.12,7033.12,7031.65,7031.98,5027,120,1321,
2011-12-07_10:13,7032.26,7032.71,7032.26,7032.48,4749,100,1117,
2011-12-07_10:14,7031.86,7032.53,7030.73,7030.95,5123,127,1294,
2011-12-07_10:15,7030.41,7031.50,7030.35,7031.50,8016,210,1614,
2011-12-07_10:16,7033.61,7033.61,7032.69,7033.51,8149,186,1739,
2011-12-07_10:17,7034.19,7034.77,7033.97,7034.77,7631,170,1673,
2011-12-07_10:18,7036.18,7037.43,7035.12,7037.34,9101,183,1843,
2011-12-07_10:19,7037.35,7037.35,7035.18,7035.18,8960,210,1750,
2011-12-07_10:20,7036.80,7036.80,7033.90,7033.90,7484,223,1887,
2011-12-07_10:21,7034.90,7035.01,7034.12,7034.98,5331,141,1513,
2011-12-07_10:22,7035.70,7035.70,7033.28,7033.74,4867,142,1406,
2011-12-07_10:23,7033.91,7033.91,7033.51,7033.73,6424,196,1625,
2011-12-07_10:24,7034.10,7034.10,7032.78,7033.02,6191,160,1381,
2011-12-07_10:25,7033.51,7033.51,7031.80,7031.80,6829,185,1541,
2011-12-07_10:26,7031.71,7031.71,7031.42,7031.51,8845,202,1810,
2011-12-07_10:27,7031.44,7031.44,7030.61,7030.61,6092,157,1562,
2011-12-07_10:28,7030.16,7030.16,7029.49,7029.49,8062,173,1628,
2011-12-07_10:29,7028.53,7028.53,7026.08,7028.47,7380,223,1930,
2011-12-07_10:30,7025.46,7025.63,7024.80,7024.80,7341,206,1900,
2011-12-07_10:31,7024.62,7024.62,7023.27,7023.37,8995,213,1874,
2011-12-07_10:32,7023.61,7025.24,7023.35,7023.35,6969,181,1774,
2011-12-07_10:33,7022.05,7024.10,7022.05,7023.73,8143,198,1996,
2011-12-07_10:34,7022.16,7024.51,7022.16,7023.58,7016,167,1728,
2011-12-07_10:35,7028.71,7028.71,7027.22,7027.22,4969,173,1702,
2011-12-07_10:36,7026.69,7026.82,7026.25,7026.57,4855,150,1628,
2011-12-07_10:37,7025.96,7027.27,7023.21,7023.21,5201,131,1331,
2011-12-07_10:38,7024.10,7024.41,7023.85,7024.33,5949,159,1516,
2011-12-07_10:39,7024.88,7024.88,7022.77,7023.97,8770,215,2120,
2011-12-07_10:40,7024.64,7025.66,7024.64,7025.32,8198,170,2159,
2011-12-07_10:41,7025.81,7026.38,7025.38,7026.38,9288,202,2111,
2011-12-07_10:42,7028.09,7028.09,7024.95,7024.95,6384,159,1710,
2011-12-07_10:43,7025.13,7025.13,7024.37,7024.37,4909,156,1435,
2011-12-07_10:44,7022.39,7024.53,7022.39,7024.24,6976,173,1592,
2011-12-07_10:45,7027.35,7027.35,7023.60,7023.60,7951,265,1903,
2011-12-07_10:46,7025.42,7028.02,7025.42,7028.02,7086,189,1824,
2011-12-07_10:47,7027.59,7029.32,7027.59,7029.32,6615,183,1761,
2011-12-07_10:48,7029.21,7031.62,7029.21,7030.69,5684,154,1562,
2011-12-07_10:49,7032.18,7034.57,7031.85,7034.57,7632,162,1809,
2011-12-07_10:50,7032.40,7034.29,7032.02,7034.29,6650,141,1635,
2011-12-07_10:51,7034.98,7034.98,7033.33,7033.33,5782,154,1543,
2011-12-07_10:52,7031.21,7033.54,7031.21,7032.95,6626,204,1843,
2011-12-07_10:53,7035.13,7035.13,7032.15,7032.15,6376,164,1642,
2011-12-07_10:54,7032.51,7032.51,7030.77,7030.77,5705,118,1311,
2011-12-07_10:55,7029.89,7031.82,7028.98,7029.34,6282,164,1346,
2011-12-07_10:56,7028.68,7030.32,7027.66,7027.66,5557,172,1344,
2011-12-07_10:57,7029.09,7029.09,7027.35,7027.35,7027,184,1543,
2011-12-07_10:58,7027.72,7027.72,7023.54,7024.42,9396,249,1967,
2011-12-07_10:59,7023.61,7023.61,7021.74,7021.74,9448,251,1965,
2011-12-07_11:00,7020.29,7020.29,7018.61,7018.61,8183,255,1989,
2011-12-07_11:01,7019.11,7019.11,7017.26,7017.26,8296,164,1627,
2011-12-07_11:02,7017.25,7017.25,7015.94,7015.94,7218,220,1750,
2011-12-07_11:03,7016.14,7017.13,7014.83,7017.10,8023,215,1829,
2011-12-07_11:04,7016.48,7017.36,7016.34,7017.27,6040,177,1625,
2011-12-07_11:05,7015.07,7016.91,7015.07,7016.91,6698,188,1680,
2011-12-07_11:06,7017.64,7019.20,7017.46,7018.49,6322,155,1963,
2011-12-07_11:07,7014.75,7015.73,7014.75,7015.49,4993,120,1375,
2011-12-07_11:08,7014.32,7014.84,7014.32,7014.84,5919,191,1554,
2011-12-07_11:09,7014.14,7014.14,7012.91,7013.01,7496,301,1964,
2011-12-07_11:10,7011.68,7014.01,7011.19,7011.19,9937,312,2216,
2011-12-07_11:11,7013.89,7015.09,7013.66,7015.09,8340,290,2265,
2011-12-07_11:12,7016.71,7016.71,7011.68,7011.68,7986,211,1849,
2011-12-07_11:13,7011.11,7011.11,7008.59,7008.59,9139,339,2220,
2011-12-07_11:14,7008.75,7008.75,7005.85,7005.85,8952,391,2327,
2011-12-07_11:15,7006.39,7006.39,7005.45,7005.45,9841,362,2444,
2011-12-07_11:16,7004.87,7004.87,7004.62,7004.70,6900,228,2098,
2011-12-07_11:17,7005.12,7005.12,7002.79,7002.79,7589,236,2241,
2011-12-07_11:18,7002.23,7002.23,7001.37,7001.41,9050,221,2352,
2011-12-07_11:19,7000.90,7000.90,6999.35,7000.44,11532,295,2809,
2011-12-07_11:20,7001.67,7001.67,6999.21,7000.23,10358,278,2696,
2011-12-07_11:21,6998.56,6998.56,6996.48,6996.87,8020,222,2118,
2011-12-07_11:22,6998.22,6998.22,6995.85,6996.71,8558,228,2247,
2011-12-07_11:23,6996.45,6996.45,6995.17,6995.17,8967,216,2227,
2011-12-07_11:24,6993.53,6994.84,6993.21,6993.21,8676,218,2141,
2011-12-07_11:25,6992.73,6994.41,6992.73,6994.41,8620,252,2273,
2011-12-07_11:26,6994.23,6997.57,6994.23,6997.04,9284,273,2473,
2011-12-07_11:27,6996.44,7001.57,6996.44,7001.57,8449,205,2370,
2011-12-07_11:28,7001.87,7003.62,7001.87,7002.52,9073,236,2375,
2011-12-07_11:29,7001.23,7003.33,7001.23,7003.33,7819,230,2075,
2011-12-07_11:30,7004.57,7006.11,7004.57,7006.11,7638,183,1799,
2011-12-07_11:31,7004.79,7004.79,7002.63,7002.63,5489,125,1490,
2011-12-07_11:32,7002.82,7003.67,7002.80,7002.80,5194,163,1549,
2011-12-07_11:33,7005.76,7005.76,7002.42,7003.88,7226,167,2075,
2011-12-07_11:34,7004.66,7006.16,7004.66,7004.69,5341,146,1601,
2011-12-07_11:35,7003.73,7004.41,7002.51,7002.51,5271,138,1483,
2011-12-07_11:36,7002.60,7002.60,7000.91,7001.08,7751,189,1713,
2011-12-07_11:37,7001.75,7002.23,7000.53,7000.71,5992,192,1626,
2011-12-07_11:38,7000.91,7000.91,6999.24,6999.28,8595,321,2101,
2011-12-07_11:39,6998.79,6999.19,6998.62,6998.70,6850,287,1874,
2011-12-07_11:40,6998.48,6998.48,6996.79,6997.07,7988,254,2013,
2011-12-07_11:41,6997.31,6997.44,6995.97,6997.44,8971,192,1847,
2011-12-07_11:42,6998.08,6998.08,6996.38,6996.38,7963,224,1784,
2011-12-07_11:43,6996.59,6996.59,6994.91,6995.01,6561,175,1540,
2011-12-07_11:44,6995.98,6996.70,6995.98,6996.20,6516,161,1651,
2011-12-07_11:45,6996.01,6996.02,6995.12,6995.31,6961,192,1723,
2011-12-07_11:46,6995.53,6998.01,6994.59,6994.59,6386,193,1915,
2011-12-07_11:47,6995.45,6998.69,6995.45,6998.69,7273,229,2155,
2011-12-07_11:48,6998.52,6998.52,6994.84,6995.31,5956,229,1884,
2011-12-07_11:49,6997.52,6999.27,6997.52,6997.90,7274,211,2042,
2011-12-07_11:50,6997.53,7000.38,6997.53,7000.38,7186,230,1913,
2011-12-07_11:51,7001.26,7003.93,7000.56,7003.93,8404,246,2161,
2011-12-07_11:52,7004.28,7005.62,7004.28,7005.62,7750,230,2056,
2011-12-07_11:53,7007.45,7007.45,7006.60,7007.07,8112,226,2096,
2011-12-07_11:54,7009.20,7010.64,7009.20,7009.77,10640,300,2508,
2011-12-07_11:55,7010.43,7012.41,7010.43,7012.41,8195,249,2244,
2011-12-07_11:56,7012.92,7012.92,7010.99,7010.99,6322,190,1608,
2011-12-07_11:57,7011.28,7013.58,7011.25,7011.35,5192,154,1649,
2011-12-07_11:58,7010.94,7011.74,7010.35,7011.74,4694,124,1312,
2011-12-07_11:59,7010.74,7010.74,7009.07,7009.24,5266,130,1308,
2011-12-07_12:00,7009.40,7010.43,7008.37,7008.37,6448,143,1426,
2011-12-07_12:01,7007.72,7011.07,7007.72,7011.07,8063,166,1686,
2011-12-07_12:02,7008.77,7010.76,7008.77,7010.60,10217,251,2477,
2011-12-07_12:03,7013.04,7013.04,7010.63,7010.65,7595,201,2173,
2011-12-07_12:04,7010.81,7011.27,7010.81,7011.26,6947,237,2158,
2011-12-07_12:05,7010.19,7010.93,7007.34,7007.42,5060,196,1745,
2011-12-07_12:06,7006.95,7007.17,7005.50,7007.15,6012,225,1931,
2011-12-07_12:07,7005.56,7007.00,7005.56,7007.00,7483,286,2279,
2011-12-07_12:08,7005.68,7008.01,7004.44,7008.01,7928,276,2224,
2011-12-07_12:09,7008.89,7008.89,7004.79,7004.79,9528,356,2990,
2011-12-07_12:10,7004.11,7004.70,7003.35,7003.35,10594,408,3162,
2011-12-07_12:11,7001.67,7001.67,6999.44,6999.44,9621,376,2912,
2011-12-07_12:12,6999.88,6999.88,6995.38,6995.38,11382,428,3163,
2011-12-07_12:13,6995.69,6995.69,6992.52,6992.52,15628,501,3873,
2011-12-07_12:14,6992.27,6994.47,6992.27,6994.09,11349,529,3182,
2011-12-07_12:15,6992.93,6993.81,6992.93,6993.81,12020,418,3269,
2011-12-07_12:16,6996.84,6999.48,6996.84,6999.48,12202,374,3734,
2011-12-07_12:17,7000.48,7002.27,7000.48,7002.27,10531,311,2696,
2011-12-07_12:18,7001.01,7005.31,7001.01,7004.89,9851,236,2526,
2011-12-07_12:19,7002.79,7003.10,7001.21,7001.21,8091,229,2334,
2011-12-07_12:20,7001.15,7003.61,7001.15,7002.08,6558,185,2203,
2011-12-07_12:21,7000.74,7003.37,7000.74,7001.41,7121,222,1881,
2011-12-07_12:22,7001.20,7004.84,7001.20,7004.27,6391,214,1886,
2011-12-07_12:23,7003.98,7004.33,7003.92,7004.33,7339,171,1602,
2011-12-07_12:24,7002.78,7003.51,7001.67,7003.51,7160,184,1704,
2011-12-07_12:25,7005.46,7006.51,7005.42,7006.51,7687,210,2610,
2011-12-07_12:26,7007.73,7009.30,7007.73,7007.94,6111,191,2235,
2011-12-07_12:27,7008.37,7008.37,7006.20,7006.40,6226,168,1847,
2011-12-07_12:28,7006.81,7006.81,7006.14,7006.30,6307,193,1746,
2011-12-07_12:29,7007.92,7008.60,7006.91,7007.17,6828,198,2019,
2011-12-07_12:30,7007.14,7007.38,7006.12,7006.13,6844,138,1526,
2011-12-07_12:31,7005.64,7006.35,7005.09,7005.09,8318,209,2033,
2011-12-07_12:32,7003.87,7004.98,7003.87,7003.91,7430,188,1804,
2011-12-07_12:33,7001.56,7001.56,7001.20,7001.20,7530,206,1737,
2011-12-07_12:34,7000.29,7001.39,6998.96,6998.96,8656,261,2115,
2011-12-07_12:35,6999.27,7001.61,6999.27,7001.61,7212,284,2249,
2011-12-07_12:36,7001.75,7003.10,7001.75,7002.74,6081,166,1779,
2011-12-07_12:37,7001.91,7002.36,6999.37,7002.36,8576,278,2185,
2011-12-07_12:38,7001.82,7001.82,6998.97,7000.30,6736,225,1935,
2011-12-07_12:39,7001.28,7002.41,6998.19,6998.19,6901,222,1984,
2011-12-07_12:40,6999.50,7000.31,6998.29,7000.31,8402,207,2181,
2011-12-07_12:41,7001.41,7001.74,7001.20,7001.57,7856,198,2106,
2011-12-07_12:42,7002.87,7004.13,7002.87,7003.58,7451,215,2104,
2011-12-07_12:43,7004.61,7005.94,7004.44,7004.44,6589,168,1863,
2011-12-07_12:44,7004.17,7005.10,7004.17,7005.10,5788,173,1834,
2011-12-07_12:45,7005.86,7005.86,7003.24,7003.24,7737,180,1651,
2011-12-07_12:46,7003.00,7006.56,7003.00,7003.54,7026,151,1789,
2011-12-07_12:47,7003.67,7005.02,7002.63,7003.80,5763,153,1597,
2011-12-07_12:48,7004.64,7004.64,7002.04,7003.55,5402,159,1553,
2011-12-07_12:49,7005.23,7005.23,7001.97,7003.29,5717,164,1687,
2011-12-07_12:50,7003.22,7004.28,7003.22,7004.28,6574,166,1796,
2011-12-07_12:51,7004.33,7004.91,7002.92,7004.91,5941,187,1793,
2011-12-07_12:52,7004.42,7004.42,7001.39,7003.05,6368,164,1740,
2011-12-07_12:53,7003.13,7003.13,7000.51,7000.51,6675,174,1819,
2011-12-07_12:54,6999.95,7000.53,6999.35,7000.53,6925,208,1980,
2011-12-07_12:55,6999.44,6999.44,6996.68,6998.76,6371,179,1801,
2011-12-07_12:56,6998.22,6998.22,6995.35,6995.35,6771,206,2126,
2011-12-07_12:57,6995.21,6996.14,6994.65,6996.14,9289,224,2363,
2011-12-07_12:58,6997.05,6997.05,6994.72,6994.72,8287,233,2306,
2011-12-07_12:59,6995.78,6996.23,6994.80,6994.80,9329,229,2428,
2011-12-07_13:00,6994.79,6997.05,6994.79,6995.40,10657,600,2630,
2011-12-07_13:01,6994.31,6996.00,6993.96,6996.00,9464,279,2504,
2011-12-07_13:02,6996.32,6996.32,6994.16,6994.16,10417,337,3075,
2011-12-07_13:03,6993.70,6994.31,6993.70,6994.31,12458,457,3288,
2011-12-07_13:04,6993.58,6995.69,6992.66,6995.69,11227,356,2990,
2011-12-07_13:05,6995.22,6998.42,6995.22,6998.42,12036,340,3031,
2011-12-07_13:06,6998.39,6999.55,6998.37,6999.55,11397,244,2705,
2011-12-07_13:07,7000.67,7005.46,7000.67,7005.46,15741,418,3886,
2011-12-07_13:08,7006.89,7012.99,7006.89,7012.99,15883,390,3698,
2011-12-07_13:09,7012.91,7014.02,7012.91,7013.63,13568,332,3176,
2011-12-07_13:10,7013.92,7016.93,7013.91,7016.93,11600,299,2985,
2011-12-07_13:11,7016.15,7016.15,7012.81,7012.81,11740,341,2957,
2011-12-07_13:12,7011.67,7011.67,7008.25,7008.66,9380,227,2492,
2011-12-07_13:13,7007.76,7008.54,7007.76,7008.54,9798,232,2515,
2011-12-07_13:14,7009.61,7011.29,7009.61,7009.71,10456,236,2583,
2011-12-07_13:15,7009.60,7011.39,7009.60,7011.39,11016,273,2370,
2011-12-07_13:16,7011.46,7013.58,7011.46,7013.17,12263,281,2920,
2011-12-07_13:17,7012.93,7014.04,7012.93,7013.81,13273,280,2955,
2011-12-07_13:18,7013.32,7013.60,7013.32,7013.60,14527,311,3392,
2011-12-07_13:19,7013.79,7015.33,7013.79,7014.29,14422,328,3611,
2011-12-07_13:20,7015.17,7018.04,7014.54,7015.86,17175,472,4404,
2011-12-07_13:21,7017.33,7017.33,7016.36,7016.36,16777,349,3902,
2011-12-07_13:22,7016.37,7018.15,7016.09,7017.39,16265,405,3881,
2011-12-07_13:23,7016.51,7016.51,7013.75,7013.75,18504,498,4704,
2011-12-07_13:24,7012.33,7017.75,7012.33,7017.75,18137,512,4469,
2011-12-07_13:25,7018.14,7018.14,7012.87,7012.87,19806,394,4102,
2011-12-07_13:26,7012.87,7012.87,7012.87,7012.87,0,0,0,
2011-12-07_13:27,7012.87,7012.87,7012.87,7012.87,0,0,0,
2011-12-07_13:28,7012.87,7012.87,7012.87,7012.87,0,0,0,
2011-12-07_13:29,7012.87,7012.87,7012.87,7012.87,0,0,0,
2011-12-07_13:30,7012.87,7033.00,7012.87,7033.00,153245,5730,30748,
2011-12-08_09:01,7018.64,7018.64,7008.56,7008.56,48964,1834,14093,
2011-12-08_09:02,7007.72,7007.72,7000.55,7000.55,20978,633,5809,
2011-12-08_09:03,6996.53,6998.89,6994.42,6994.42,25560,747,6218,
2011-12-08_09:04,6995.62,6996.02,6993.69,6996.02,24472,685,6144,
2011-12-08_09:05,6995.78,6995.86,6991.77,6991.77,28153,570,5657,
2011-12-08_09:06,6990.12,6990.12,6973.30,6973.30,32870,773,6739,
2011-12-08_09:07,6970.03,6972.32,6970.03,6971.40,24974,684,5918,
2011-12-08_09:08,6970.66,6976.05,6970.66,6976.03,23342,619,5186,
2011-12-08_09:09,6974.11,6981.91,6974.11,6981.91,22557,538,4409,
2011-12-08_09:10,6983.63,6983.63,6982.24,6982.37,21039,467,4467,
2011-12-08_09:11,6985.58,6987.15,6985.58,6987.15,18192,367,4140,
2011-12-08_09:12,6990.14,6990.14,6988.32,6989.05,17708,375,3973,
2011-12-08_09:13,6987.84,6987.84,6985.35,6985.35,20265,406,4198,
2011-12-08_09:14,6983.04,6983.04,6977.56,6977.56,19025,432,4381,
2011-12-08_09:15,6973.07,6974.69,6973.07,6973.94,15433,388,3770,
2011-12-08_09:16,6973.36,6973.36,6965.16,6965.16,21286,567,4694,
2011-12-08_09:17,6961.86,6961.86,6960.36,6961.12,17205,467,4363,
2011-12-08_09:18,6961.84,6966.46,6961.84,6966.46,19165,442,3992,
2011-12-08_09:19,6968.98,6972.15,6968.57,6972.15,16613,399,3740,
2011-12-08_09:20,6973.65,6975.96,6973.65,6975.96,16631,379,3908,
2011-12-08_09:21,6971.64,6973.86,6968.41,6968.41,14015,322,3499,
2011-12-08_09:22,6969.72,6969.72,6964.17,6964.17,17795,419,4064,
2011-12-08_09:23,6961.62,6961.62,6958.62,6958.89,17394,407,3855,
2011-12-08_09:24,6959.54,6961.78,6959.54,6960.94,16871,304,3231,
2011-12-08_09:25,6961.07,6961.07,6958.39,6959.75,12019,235,2839,
2011-12-08_09:26,6959.44,6959.44,6956.34,6956.34,12354,280,3113,
2011-12-08_09:27,6955.83,6955.83,6952.37,6952.37,10800,272,2873,
2011-12-08_09:28,6951.74,6953.70,6951.74,6952.10,11886,308,3027,
2011-12-08_09:29,6953.44,6954.57,6953.30,6954.57,12793,330,3115,
2011-12-08_09:30,6952.05,6953.58,6952.05,6953.58,12289,254,2904,
2011-12-08_09:31,6953.55,6955.51,6953.55,6955.51,15194,302,2979,
2011-12-08_09:32,6956.96,6957.63,6956.40,6957.56,11517,239,2601,
2011-12-08_09:33,6958.06,6959.72,6958.06,6959.11,14206,359,3339,
2011-12-08_09:34,6962.00,6964.36,6962.00,6962.89,17489,502,3765,
2011-12-08_09:35,6967.04,6969.27,6967.04,6969.04,18789,510,4080,
2011-12-08_09:36,6970.76,6970.76,6965.71,6970.12,14414,344,3601,
2011-12-08_09:37,6970.44,6970.44,6966.99,6968.87,11095,279,2913,
2011-12-08_09:38,6969.17,6969.17,6965.54,6965.54,12914,310,3394,
2011-12-08_09:39,6964.98,6964.98,6959.65,6961.28,11271,237,2679,
2011-12-08_09:40,6961.71,6961.71,6959.61,6959.61,8483,171,2047,
2011-12-08_09:41,6960.49,6960.49,6958.76,6958.76,7773,173,2042,
2011-12-08_09:42,6958.30,6958.30,6955.52,6955.52,9544,246,2675,
2011-12-08_09:43,6954.69,6954.69,6952.17,6952.17,8064,159,2084,
2011-12-08_09:44,6953.63,6955.56,6953.63,6955.40,8705,194,2207,
2011-12-08_09:45,6955.97,6956.08,6954.45,6954.45,9023,226,2374,
2011-12-08_09:46,6954.72,6956.03,6954.25,6954.25,9338,195,2070,
2011-12-08_09:47,6955.09,6958.08,6955.09,6956.32,10007,192,2223,
2011-12-08_09:48,6955.78,6955.78,6953.88,6953.88,17170,309,3758,
2011-12-08_09:49,6950.99,6951.90,6950.81,6950.81,16492,334,3316,
2011-12-08_09:50,6948.85,6948.85,6945.34,6946.31,16075,369,3920,
2011-12-08_09:51,6944.04,6944.04,6938.87,6938.87,16184,350,3835,
2011-12-08_09:52,6938.01,6938.01,6936.73,6936.73,18277,440,4177,
2011-12-08_09:53,6935.66,6935.66,6930.79,6930.79,20920,459,4768,
2011-12-08_09:54,6931.88,6931.88,6929.96,6930.42,18315,391,4486,
2011-12-08_09:55,6930.60,6932.74,6930.60,6932.74,12771,271,3225,
2011-12-08_09:56,6933.81,6934.68,6933.73,6933.73,12663,249,3012,
2011-12-08_09:57,6935.41,6937.09,6935.41,6937.09,9842,221,2578,
2011-12-08_09:58,6937.26,6937.26,6933.92,6934.22,8000,179,2222,
2011-12-08_09:59,6934.59,6936.20,6934.33,6936.20,7670,188,1996,
2011-12-08_10:00,6937.45,6937.45,6936.24,6936.24,6560,167,1764,
2011-12-08_10:01,6936.59,6937.42,6932.77,6937.42,7480,164,1863,
2011-12-08_10:02,6937.87,6939.45,6937.87,6939.02,6686,164,1563,
2011-12-08_10:03,6937.84,6940.76,6937.84,6940.68,7947,189,1724,
2011-12-08_10:04,6941.13,6941.13,6940.36,6940.92,7431,139,1541,
2011-12-08_10:05,6940.25,6940.25,6938.57,6938.83,5797,123,1543,
2011-12-08_10:06,6937.80,6938.39,6936.87,6938.36,5202,135,1499,
2011-12-08_10:07,6938.38,6938.38,6935.10,6935.10,6644,189,1652,
2011-12-08_10:08,6933.04,6933.30,6932.72,6933.20,9958,299,2355,
2011-12-08_10:09,6932.77,6934.28,6932.77,6934.28,7944,219,2013,
2011-12-08_10:10,6935.06,6935.06,6933.61,6934.62,6597,201,1821,
2011-12-08_10:11,6933.73,6934.87,6933.61,6934.87,9845,228,2305,
2011-12-08_10:12,6934.75,6934.85,6933.58,6934.85,9142,198,2001,
2011-12-08_10:13,6934.29,6934.29,6932.12,6934.11,8104,164,1981,
2011-12-08_10:14,6934.33,6934.33,6932.11,6933.78,8654,182,1956,
2011-12-08_10:15,6933.33,6933.33,6932.12,6932.12,8649,171,1926,
2011-12-08_10:16,6932.55,6934.49,6932.30,6932.62,7177,141,1809,
2011-12-08_10:17,6933.13,6933.89,6932.76,6932.85,6351,171,1777,
2011-12-08_10:18,6934.22,6934.61,6934.22,6934.48,7785,149,1750,
2011-12-08_10:19,6933.81,6933.81,6930.78,6932.80,7357,180,1810,
2011-12-08_10:20,6933.42,6934.69,6933.42,6933.45,5944,137,1516,
2011-12-08_10:21,6932.49,6932.99,6932.49,6932.94,5921,150,1651,
2011-12-08_10:22,6932.79,6932.79,6929.80,6929.80,6865,260,2155,
2011-12-08_10:23,6930.60,6930.60,6925.93,6925.93,10050,432,2951,
2011-12-08_10:24,6924.13,6924.13,6922.30,6922.30,17555,584,4303,
2011-12-08_10:25,6919.56,6919.56,6915.99,6917.15,19452,611,5022,
2011-12-08_10:26,6915.35,6915.99,6913.35,6913.35,19084,557,4929,
2011-12-08_10:27,6914.72,6914.79,6913.09,6913.09,20118,476,4350,
2011-12-08_10:28,6912.69,6914.69,6912.69,6913.73,10812,246,2717,
2011-12-08_10:29,6913.12,6915.14,6913.12,6914.56,13147,277,2898,
2011-12-08_10:30,6915.13,6917.09,6915.13,6916.58,9554,224,2448,
2011-12-08_10:31,6914.69,6914.69,6911.96,6912.08,9443,227,2401,
2011-12-08_10:32,6914.30,6914.30,6912.68,6912.92,8177,258,2316,
2011-12-08_10:33,6912.64,6912.79,6912.17,6912.24,8985,253,2332,
2011-12-08_10:34,6913.91,6913.91,6912.31,6912.31,9167,281,2341,
2011-12-08_10:35,6913.61,6913.74,6912.13,6912.13,8245,250,2210,
2011-12-08_10:36,6911.47,6913.05,6910.12,6910.12,9020,249,2255,
2011-12-08_10:37,6912.15,6912.15,6908.66,6909.95,9376,243,2378,
2011-12-08_10:38,6909.39,6909.52,6908.48,6909.37,9207,287,2427,
2011-12-08_10:39,6907.95,6910.93,6907.95,6910.93,7391,218,2126,
2011-12-08_10:40,6910.55,6913.50,6910.55,6913.50,7279,197,1884,
2011-12-08_10:41,6914.11,6914.11,6913.48,6913.79,9111,227,2122,
2011-12-08_10:42,6914.77,6917.89,6914.77,6916.92,9530,196,2156,
2011-12-08_10:43,6917.59,6918.42,6916.09,6918.42,8324,219,2032,
2011-12-08_10:44,6917.80,6918.82,6917.80,6918.82,7765,193,1821,
2011-12-08_10:45,6917.74,6919.71,6917.74,6919.67,9387,217,1999,
2011-12-08_10:46,6920.51,6922.73,6920.51,6922.73,7729,179,1851,
2011-12-08_10:47,6923.46,6923.46,6922.58,6923.01,9507,212,1925,
2011-12-08_10:48,6923.17,6926.51,6923.17,6926.51,9196,199,1883,
2011-12-08_10:49,6925.97,6925.97,6923.34,6924.69,8416,226,1969,
2011-12-08_10:50,6924.74,6928.34,6924.51,6928.34,7938,185,1754,
2011-12-08_10:51,6927.94,6929.39,6927.94,6928.70,7378,172,1698,
2011-12-08_10:52,6928.38,6930.35,6928.38,6929.59,7564,172,1807,
2011-12-08_10:53,6931.33,6931.77,6931.19,6931.77,7571,169,1783,
2011-12-08_10:54,6929.65,6931.03,6929.65,6930.84,9054,145,1705,
2011-12-08_10:55,6931.48,6931.48,6927.37,6928.85,7613,160,1840,
2011-12-08_10:56,6927.27,6927.91,6927.27,6927.91,5563,123,1361,
2011-12-08_10:57,6928.51,6929.32,6928.51,6929.32,5129,110,1229,
2011-12-08_10:58,6928.20,6928.44,6926.74,6927.02,5340,126,1180,
2011-12-08_10:59,6927.95,6927.96,6927.36,6927.37,5471,106,1279,
2011-12-08_11:00,6927.77,6928.39,6927.77,6928.12,5241,115,1168,
2011-12-08_11:01,6927.89,6927.89,6922.76,6925.22,5648,112,1384,
2011-12-08_11:02,6927.30,6927.30,6925.48,6926.61,5390,121,1217,
2011-12-08_11:03,6925.22,6925.23,6924.63,6924.97,4580,132,1240,
2011-12-08_11:04,6925.75,6925.75,6925.10,6925.10,4446,140,1407,
2011-12-08_11:05,6923.36,6924.57,6923.36,6924.44,5605,230,1633,
2011-12-08_11:06,6924.19,6924.37,6922.61,6922.61,3608,79,1014,
2011-12-08_11:07,6923.96,6923.96,6920.48,6921.79,4796,130,1209,
2011-12-08_11:08,6922.31,6923.68,6922.31,6923.16,7377,184,1503,
2011-12-08_11:09,6922.33,6922.95,6920.27,6922.95,5748,123,1309,
2011-12-08_11:10,6921.43,6921.57,6921.43,6921.46,4069,95,1077,
2011-12-08_11:11,6921.56,6921.56,6920.68,6920.68,5052,145,1217,
2011-12-08_11:12,6920.09,6922.15,6920.09,6922.03,4974,124,1154,
2011-12-08_11:13,6922.21,6922.21,6917.64,6919.62,6322,145,1467,
2011-12-08_11:14,6919.68,6919.68,6916.07,6918.52,6205,151,1474,
2011-12-08_11:15,6915.97,6916.72,6915.36,6916.72,7841,173,1686,
2011-12-08_11:16,6915.87,6916.38,6915.54,6916.30,7417,237,1705,
2011-12-08_11:17,6916.96,6919.58,6916.34,6919.28,7571,190,1584,
2011-12-08_11:18,6920.50,6921.52,6920.46,6921.52,8134,242,1786,
2011-12-08_11:19,6920.68,6921.35,6919.90,6921.35,6350,176,1623,
2011-12-08_11:20,6923.68,6923.68,6921.78,6921.88,5202,127,1221,
2011-12-08_11:21,6922.94,6923.33,6922.94,6923.33,4955,130,1262,
2011-12-08_11:22,6924.93,6924.93,6924.59,6924.59,5613,155,1476,
2011-12-08_11:23,6926.04,6926.78,6926.04,6926.40,4716,109,1186,
2011-12-08_11:24,6926.29,6926.29,6924.72,6924.72,5622,128,1312,
2011-12-08_11:25,6925.87,6925.87,6924.52,6925.12,5213,139,1326,
2011-12-08_11:26,6925.87,6927.20,6925.56,6925.56,6241,142,1263,
2011-12-08_11:27,6924.55,6925.14,6924.55,6924.95,5184,192,1288,
2011-12-08_11:28,6924.60,6924.84,6923.85,6923.85,7419,237,1550,
2011-12-08_11:29,6924.47,6925.76,6924.26,6924.36,5140,132,1102,
2011-12-08_11:30,6926.14,6927.71,6926.14,6927.67,5815,161,1256,
2011-12-08_11:31,6928.55,6928.55,6924.59,6926.10,6366,166,1541,
2011-12-08_11:32,6926.70,6927.80,6926.70,6927.80,6181,163,1450,
2011-12-08_11:33,6925.32,6927.21,6925.32,6927.21,5052,128,1278,
2011-12-08_11:34,6925.78,6928.99,6925.78,6928.99,5477,121,1246,
2011-12-08_11:35,6929.60,6930.39,6929.60,6929.98,4496,138,1210,
2011-12-08_11:36,6931.34,6932.42,6930.31,6930.89,6165,154,1395,
2011-12-08_11:37,6932.46,6932.46,6930.36,6932.27,5992,211,1729,
2011-12-08_11:38,6932.75,6935.29,6932.75,6934.18,6883,169,1653,
2011-12-08_11:39,6935.24,6936.53,6934.46,6934.46,7678,188,1769,
2011-12-08_11:40,6937.35,6940.09,6937.35,6940.09,8899,227,1984,
2011-12-08_11:41,6941.02,6943.62,6940.94,6943.62,15763,290,2509,
2011-12-08_11:42,6942.76,6945.25,6942.76,6945.25,12732,295,2589,
2011-12-08_11:43,6947.30,6947.30,6944.41,6944.53,13032,297,2703,
2011-12-08_11:44,6944.58,6945.63,6943.80,6945.63,10194,219,2318,
2011-12-08_11:45,6945.50,6945.50,6942.99,6943.96,7966,172,1708,
2011-12-08_11:46,6942.42,6942.42,6940.73,6940.73,6752,136,1481,
2011-12-08_11:47,6940.03,6942.33,6940.03,6941.96,6916,130,1410,
2011-12-08_11:48,6941.85,6942.87,6940.86,6942.87,4894,121,1256,
2011-12-08_11:49,6942.83,6942.83,6938.47,6938.47,4041,106,1167,
2011-12-08_11:50,6938.89,6939.54,6938.15,6939.54,5571,134,1229,
2011-12-08_11:51,6938.37,6939.33,6938.27,6939.33,5405,141,1269,
2011-12-08_11:52,6939.53,6941.89,6939.53,6941.89,4981,138,1218,
2011-12-08_11:53,6941.83,6941.83,6940.82,6940.82,6058,142,1240,
2011-12-08_11:54,6942.46,6942.46,6941.53,6942.20,4466,91,1046,
2011-12-08_11:55,6941.63,6941.63,6939.42,6940.08,4230,111,1179,
2011-12-08_11:56,6939.76,6941.30,6939.76,6941.30,3788,84,1012,
2011-12-08_11:57,6941.59,6941.59,6940.32,6941.32,3712,100,1033,
2011-12-08_11:58,6944.19,6944.19,6942.86,6942.86,5277,113,1205,
2011-12-08_11:59,6944.89,6945.46,6943.54,6945.15,5621,123,1331,
2011-12-08_12:00,6945.50,6945.50,6944.19,6944.19,5863,119,1269,
2011-12-08_12:01,6944.96,6945.98,6943.60,6945.98,5923,145,1679,
2011-12-08_12:02,6945.54,6948.38,6945.52,6948.38,6051,139,1449,
2011-12-08_12:03,6947.65,6948.10,6947.04,6947.38,5054,137,1386,
2011-12-08_12:04,6947.65,6948.12,6947.65,6947.99,4203,102,1278,
2011-12-08_12:05,6947.06,6947.06,6946.31,6946.84,4367,116,1189,
2011-12-08_12:06,6946.26,6946.95,6945.57,6945.57,5276,144,1376,
2011-12-08_12:07,6946.71,6946.71,6944.12,6945.77,5110,123,1268,
2011-12-08_12:08,6945.64,6945.64,6943.92,6945.53,5124,132,1394,
2011-12-08_12:09,6944.88,6944.88,6943.25,6943.38,4061,101,1180,
2011-12-08_12:10,6943.06,6943.69,6941.73,6943.06,4287,97,1076,
2011-12-08_12:11,6942.18,6943.27,6941.03,6941.03,3905,98,1200,
2011-12-08_12:12,6940.38,6940.59,6939.20,6939.20,4396,149,1223,
2011-12-08_12:13,6939.29,6939.29,6936.40,6936.70,5446,149,1439,
2011-12-08_12:14,6936.17,6937.28,6936.17,6937.28,5943,150,1459,
2011-12-08_12:15,6936.29,6936.29,6935.05,6935.05,6447,151,1407,
2011-12-08_12:16,6934.91,6936.05,6934.46,6935.65,6592,136,1283,
2011-12-08_12:17,6933.40,6935.40,6933.40,6935.21,4511,111,1176,
2011-12-08_12:18,6934.06,6935.71,6934.06,6935.49,5569,135,1359,
2011-12-08_12:19,6934.12,6934.12,6931.85,6932.85,4960,121,1350,
2011-12-08_12:20,6932.33,6934.56,6932.33,6934.56,3992,102,1161,
2011-12-08_12:21,6934.59,6937.88,6934.59,6937.83,4368,119,1360,
2011-12-08_12:22,6937.86,6939.71,6937.45,6939.71,5404,132,1430,
2011-12-08_12:23,6940.62,6941.10,6939.65,6939.71,5434,147,1448,
2011-12-08_12:24,6939.49,6942.51,6939.49,6942.51,5870,160,1403,
2011-12-08_12:25,6940.96,6942.14,6940.96,6941.14,6066,132,1598,
2011-12-08_12:26,6941.97,6942.77,6941.97,6942.77,6028,126,1480,
2011-12-08_12:27,6943.50,6945.51,6942.66,6945.51,7425,179,1752,
2011-12-08_12:28,6945.26,6946.94,6945.26,6946.94,8784,194,2123,
2011-12-08_12:29,6947.25,6950.34,6947.25,6949.41,7302,184,1995,
2011-12-08_12:30,6949.07,6950.81,6949.07,6950.81,9134,203,2019,
2011-12-08_12:31,6949.91,6949.91,6947.22,6949.87,8874,206,2207,
2011-12-08_12:32,6950.60,6952.22,6950.51,6952.22,5988,154,1727,
2011-12-08_12:33,6952.76,6953.12,6950.90,6950.90,8677,209,1942,
2011-12-08_12:34,6952.43,6953.83,6951.04,6951.63,6177,162,1766,
2011-12-08_12:35,6951.63,6951.63,6950.02,6950.69,7719,170,1720,
2011-12-08_12:36,6951.55,6952.01,6951.55,6952.01,9550,134,1763,
2011-12-08_12:37,6949.86,6950.65,6947.16,6950.20,8039,146,1748,
2011-12-08_12:38,6947.45,6947.45,6945.34,6945.34,8741,171,1955,
2011-12-08_12:39,6944.15,6944.97,6944.15,6944.97,5918,133,1644,
2011-12-08_12:40,6944.62,6944.62,6944.10,6944.17,6052,118,1582,
2011-12-08_12:41,6943.02,6943.64,6943.02,6943.48,5456,136,1442,
2011-12-08_12:42,6944.01,6944.63,6943.14,6944.63,6532,142,1565,
2011-12-08_12:43,6945.75,6945.75,6940.21,6943.46,7873,155,1746,
2011-12-08_12:44,6942.23,6942.72,6942.23,6942.72,5794,105,1275,
2011-12-08_12:45,6942.57,6942.57,6941.65,6941.83,5327,140,1527,
2011-12-08_12:46,6942.58,6942.58,6941.41,6942.52,5521,155,1521,
2011-12-08_12:47,6941.85,6941.85,6941.02,6941.20,5906,135,1415,
2011-12-08_12:48,6940.99,6940.99,6937.54,6940.66,6130,177,1697,
2011-12-08_12:49,6939.80,6939.80,6935.84,6937.56,7189,180,1943,
2011-12-08_12:50,6937.28,6937.28,6934.66,6934.66,7986,181,1851,
2011-12-08_12:51,6934.53,6934.78,6933.39,6933.39,8103,252,2132,
2011-12-08_12:52,6934.18,6934.18,6932.94,6933.05,9866,388,2515,
2011-12-08_12:53,6934.68,6936.81,6933.65,6936.15,8544,278,2045,
2011-12-08_12:54,6936.26,6939.40,6936.26,6937.00,8075,172,1818,
2011-12-08_12:55,6935.82,6941.24,6935.82,6940.89,5824,144,1722,
2011-12-08_12:56,6941.67,6943.18,6941.67,6943.18,8002,146,1784,
2011-12-08_12:57,6944.38,6945.93,6944.38,6945.93,5999,138,1784,
2011-12-08_12:58,6946.90,6946.90,6946.43,6946.50,7651,160,1894,
2011-12-08_12:59,6947.24,6947.87,6946.85,6946.85,8054,201,1918,
2011-12-08_13:00,6948.86,6950.00,6948.86,6949.26,8489,208,2093,
2011-12-08_13:01,6951.24,6953.47,6949.08,6953.47,8476,187,2155,
2011-12-08_13:02,6955.24,6956.47,6955.01,6956.47,11218,230,2545,
2011-12-08_13:03,6958.45,6959.64,6958.45,6959.12,12164,286,2769,
2011-12-08_13:04,6960.71,6960.71,6958.18,6958.57,8494,203,2337,
2011-12-08_13:05,6960.47,6961.50,6960.47,6961.50,9775,179,2099,
2011-12-08_13:06,6961.15,6961.15,6959.21,6960.14,10420,182,2393,
2011-12-08_13:07,6958.20,6958.21,6957.32,6957.32,10436,243,2429,
2011-12-08_13:08,6957.62,6957.62,6955.80,6955.98,8527,199,2137,
2011-12-08_13:09,6955.10,6955.48,6954.91,6954.91,7926,222,2229,
2011-12-08_13:10,6954.81,6955.98,6954.34,6955.98,8883,167,2054,
2011-12-08_13:11,6955.40,6955.63,6952.92,6954.36,8933,193,2068,
2011-12-08_13:12,6953.90,6956.09,6953.35,6954.45,7500,174,1933,
2011-12-08_13:13,6954.87,6954.87,6953.14,6953.21,8818,191,2257,
2011-12-08_13:14,6953.65,6955.06,6953.65,6954.86,8113,187,2026,
2011-12-08_13:15,6952.95,6953.08,6952.79,6953.08,9637,221,2315,
2011-12-08_13:16,6952.93,6952.93,6948.25,6948.25,11322,286,2662,
2011-12-08_13:17,6949.96,6949.96,6945.67,6946.16,11869,299,2946,
2011-12-08_13:18,6945.68,6946.96,6945.68,6946.96,13809,350,3179,
2011-12-08_13:19,6948.49,6948.49,6947.13,6947.13,15706,423,3320,
2011-12-08_13:20,6946.67,6946.67,6944.78,6944.88,14637,361,3368,
2011-12-08_13:21,6946.27,6946.27,6944.68,6945.67,16581,403,3899,
2011-12-08_13:22,6948.21,6954.96,6948.21,6954.96,18589,453,4216,
2011-12-08_13:23,6955.60,6962.53,6955.60,6962.53,22721,558,4702,
2011-12-08_13:24,6967.90,6967.90,6959.56,6961.58,31530,816,5421,
2011-12-08_13:25,6962.23,6962.23,6954.16,6958.69,19938,438,4164,
2011-12-08_13:26,6958.69,6958.69,6958.69,6958.69,0,0,0,
2011-12-08_13:27,6958.69,6958.69,6958.69,6958.69,0,0,0,
2011-12-08_13:28,6958.69,6958.69,6958.69,6958.69,0,0,0,
2011-12-08_13:29,6958.69,6958.69,6958.69,6958.69,0,0,0,
2011-12-08_13:30,6958.69,6982.90,6958.69,6982.90,139924,4953,27988,
2011-12-09_09:01,6891.47,6891.47,6850.96,6850.96,78481,2839,22212,
2011-12-09_09:02,6849.69,6849.69,6833.76,6833.76,28360,935,8327,
2011-12-09_09:03,6832.13,6836.48,6832.13,6836.48,24267,689,6574,
2011-12-09_09:04,6839.20,6840.13,6831.39,6840.13,28357,742,6320,
2011-12-09_09:05,6841.93,6843.84,6841.93,6843.28,25789,537,5003,
2011-12-09_09:06,6844.35,6846.49,6844.35,6846.49,26803,541,5102,
2011-12-09_09:07,6849.35,6849.35,6847.02,6847.02,28175,614,5269,
2011-12-09_09:08,6845.52,6845.52,6837.69,6837.69,30512,652,6100,
2011-12-09_09:09,6837.66,6837.66,6834.66,6834.66,25649,528,4843,
2011-12-09_09:10,6835.32,6835.32,6833.71,6833.71,22063,464,4358,
2011-12-09_09:11,6835.19,6837.56,6834.72,6837.23,21211,440,4104,
2011-12-09_09:12,6833.81,6838.52,6833.81,6838.52,20871,477,4025,
2011-12-09_09:13,6840.69,6840.69,6839.05,6839.05,19916,381,3793,
2011-12-09_09:14,6841.06,6842.63,6841.06,6842.63,19428,434,3847,
2011-12-09_09:15,6841.89,6846.10,6841.89,6844.99,18119,397,3635,
2011-12-09_09:16,6845.47,6846.82,6844.44,6844.44,18095,396,3764,
2011-12-09_09:17,6847.16,6849.81,6847.16,6849.81,15402,346,3027,
2011-12-09_09:18,6845.89,6847.83,6845.89,6847.83,13692,288,3112,
2011-12-09_09:19,6846.61,6849.13,6846.61,6849.13,13797,344,2991,
2011-12-09_09:20,6849.86,6850.89,6849.57,6850.89,12513,299,2738,
2011-12-09_09:21,6852.62,6852.62,6848.15,6848.15,12381,292,3037,
2011-12-09_09:22,6848.60,6852.23,6848.60,6852.23,13691,321,3036,
2011-12-09_09:23,6852.25,6853.51,6851.34,6851.34,14263,300,2972,
2011-12-09_09:24,6853.86,6853.86,6850.03,6850.03,14717,367,3529,
2011-12-09_09:25,6853.64,6853.64,6851.95,6852.44,13102,285,3242,
2011-12-09_09:26,6854.15,6856.68,6854.15,6856.68,14360,310,3427,
2011-12-09_09:27,6856.62,6860.07,6856.62,6859.73,13698,305,3283,
2011-12-09_09:28,6860.69,6861.37,6860.25,6861.37,15120,324,3501,
2011-12-09_09:29,6862.79,6863.43,6862.79,6863.14,16345,400,3579,
2011-12-09_09:30,6865.99,6866.77,6864.20,6866.77,16812,451,3672,
2011-12-09_09:31,6867.03,6875.25,6867.03,6875.25,24554,566,4454,
2011-12-09_09:32,6875.34,6876.01,6875.34,6876.01,18769,498,4390,
2011-12-09_09:33,6877.64,6877.64,6876.03,6876.10,16897,354,3592,
2011-12-09_09:34,6877.99,6877.99,6875.39,6875.39,14863,305,3435,
2011-12-09_09:35,6875.92,6876.91,6875.92,6876.91,14623,300,3051,
2011-12-09_09:36,6877.56,6877.56,6876.10,6876.10,12564,251,2836,
2011-12-09_09:37,6876.20,6876.20,6873.80,6873.80,13678,227,2608,
2011-12-09_09:38,6873.77,6874.64,6873.40,6874.16,14624,315,2753,
2011-12-09_09:39,6872.55,6872.55,6872.35,6872.35,13761,257,2554,
2011-12-09_09:40,6873.60,6873.60,6871.91,6871.91,11427,214,2479,
2011-12-09_09:41,6872.78,6873.15,6872.78,6872.95,10909,250,2538,
2011-12-09_09:42,6874.66,6874.66,6872.85,6872.85,12594,263,2658,
2011-12-09_09:43,6872.73,6872.82,6867.86,6867.86,11651,250,2460,
2011-12-09_09:44,6865.86,6865.86,6862.29,6862.29,14807,349,3181,
2011-12-09_09:45,6862.38,6864.11,6862.38,6862.59,11313,283,2591,
2011-12-09_09:46,6863.70,6863.70,6861.27,6861.57,9108,213,2208,
2011-12-09_09:47,6860.60,6861.93,6860.60,6860.93,9200,246,2221,
2011-12-09_09:48,6863.41,6866.20,6863.41,6866.14,8988,309,2556,
2011-12-09_09:49,6867.81,6869.65,6867.81,6869.65,12192,312,2616,
2011-12-09_09:50,6871.34,6871.34,6870.34,6871.04,11373,308,2507,
2011-12-09_09:51,6874.35,6876.41,6874.35,6876.41,11081,288,2357,
2011-12-09_09:52,6877.47,6877.47,6876.30,6876.87,10124,287,2412,
2011-12-09_09:53,6878.21,6881.46,6878.21,6881.46,9578,300,2404,
2011-12-09_09:54,6880.78,6883.04,6880.78,6883.04,12284,367,2981,
2011-12-09_09:55,6882.14,6882.14,6880.38,6880.38,10898,259,2546,
2011-12-09_09:56,6881.06,6881.06,6879.96,6879.96,11496,284,2718,
2011-12-09_09:57,6879.05,6879.71,6879.05,6879.71,8889,230,2187,
2011-12-09_09:58,6880.27,6880.92,6879.40,6879.65,7647,197,1912,
2011-12-09_09:59,6881.84,6884.87,6881.84,6884.87,9631,289,2353,
2011-12-09_10:00,6884.93,6887.16,6884.79,6887.16,10297,254,2459,
2011-12-09_10:01,6888.14,6891.04,6888.14,6891.04,11748,316,2794,
2011-12-09_10:02,6892.33,6895.01,6892.33,6893.05,15003,503,3545,
2011-12-09_10:03,6896.67,6900.08,6895.92,6900.08,17306,421,4139,
2011-12-09_10:04,6900.96,6903.36,6900.96,6903.36,25505,630,4642,
2011-12-09_10:05,6906.29,6909.46,6906.29,6909.31,22679,574,4808,
2011-12-09_10:06,6913.50,6914.30,6913.50,6913.79,20644,559,4442,
2011-12-09_10:07,6913.79,6914.78,6913.78,6914.78,19199,480,4226,
2011-12-09_10:08,6915.19,6915.42,6913.87,6915.42,19352,524,4828,
2011-12-09_10:09,6913.68,6915.53,6912.80,6915.53,14055,393,3926,
2011-12-09_10:10,6914.35,6914.35,6913.04,6913.42,13293,341,3307,
2011-12-09_10:11,6911.84,6911.84,6908.71,6908.71,10779,244,2632,
2011-12-09_10:12,6909.17,6909.43,6908.27,6909.43,11309,259,2686,
2011-12-09_10:13,6908.83,6909.51,6907.46,6909.51,7861,200,2359,
2011-12-09_10:14,6908.92,6911.40,6908.92,6911.00,8325,269,2380,
2011-12-09_10:15,6910.31,6910.31,6908.43,6908.70,7440,170,1973,
2011-12-09_10:16,6909.60,6912.61,6909.53,6912.61,8167,206,2041,
2011-12-09_10:17,6912.70,6912.70,6911.02,6911.02,5957,153,1820,
2011-12-09_10:18,6910.54,6914.56,6910.54,6913.71,8740,185,2240,
2011-12-09_10:19,6912.59,6914.44,6912.59,6914.00,6714,149,1910,
2011-12-09_10:20,6913.91,6913.91,6912.52,6912.52,8725,299,2428,
2011-12-09_10:21,6911.95,6911.95,6909.75,6909.75,9268,266,2601,
2011-12-09_10:22,6906.59,6908.38,6906.26,6908.09,7875,197,2207,
2011-12-09_10:23,6908.30,6908.35,6906.39,6908.35,6520,155,1884,
2011-12-09_10:24,6908.01,6908.07,6906.87,6908.07,6579,176,1931,
2011-12-09_10:25,6908.41,6909.44,6908.41,6909.44,5823,152,1712,
2011-12-09_10:26,6911.71,6911.71,6908.21,6909.23,6440,176,1883,
2011-12-09_10:27,6910.08,6910.08,6908.81,6908.85,6132,160,1967,
2011-12-09_10:28,6909.34,6912.82,6909.34,6912.08,6300,144,1651,
2011-12-09_10:29,6910.57,6914.86,6910.57,6914.81,7344,188,2211,
2011-12-09_10:30,6913.05,6914.90,6912.78,6914.90,6401,164,1797,
2011-12-09_10:31,6912.27,6913.78,6911.91,6913.78,6289,170,1738,
2011-12-09_10:32,6911.75,6913.88,6911.75,6913.88,6169,158,1661,
2011-12-09_10:33,6914.13,6914.71,6912.50,6914.71,5923,160,1760,
2011-12-09_10:34,6914.97,6915.15,6914.03,6915.15,6069,152,1812,
2011-12-09_10:35,6914.80,6914.93,6914.17,6914.17,7173,186,1986,
2011-12-09_10:36,6915.10,6918.63,6915.10,6918.63,8379,235,2323,
2011-12-09_10:37,6916.46,6920.86,6916.46,6920.86,10213,274,2688,
2011-12-09_10:38,6919.04,6924.70,6919.04,6924.59,10142,300,3116,
2011-12-09_10:39,6923.74,6925.26,6923.74,6924.93,11030,321,3498,
2011-12-09_10:40,6924.91,6927.70,6924.91,6927.70,9910,282,2777,
2011-12-09_10:41,6927.61,6927.99,6927.22,6927.22,11692,294,3066,
2011-12-09_10:42,6926.38,6926.83,6925.36,6926.83,11223,252,2712,
2011-12-09_10:43,6924.88,6927.51,6924.88,6927.51,10616,246,2694,
2011-12-09_10:44,6925.23,6925.23,6921.34,6921.34,10254,279,3532,
2011-12-09_10:45,6920.95,6923.15,6920.95,6923.15,9338,222,2289,
2011-12-09_10:46,6925.46,6925.46,6920.65,6920.65,7189,159,1953,
2011-12-09_10:47,6921.41,6923.71,6921.41,6921.90,7588,159,1843,
2011-12-09_10:48,6918.92,6924.01,6918.92,6922.80,8543,202,2248,
2011-12-09_10:49,6922.14,6924.30,6922.14,6924.15,7548,171,2083,
2011-12-09_10:50,6923.94,6924.97,6923.68,6923.68,7630,178,2077,
2011-12-09_10:51,6922.62,6925.21,6922.62,6925.21,9261,164,1956,
2011-12-09_10:52,6924.31,6924.54,6922.57,6924.54,7096,159,1808,
2011-12-09_10:53,6924.28,6924.68,6923.70,6924.59,8158,161,2081,
2011-12-09_10:54,6924.51,6924.51,6920.83,6920.83,8724,207,2650,
2011-12-09_10:55,6916.83,6916.83,6911.04,6911.04,14798,343,3613,
2011-12-09_10:56,6911.05,6911.05,6906.91,6906.91,11136,293,3268,
2011-12-09_10:57,6905.23,6907.88,6905.23,6907.88,9922,259,2619,
2011-12-09_10:58,6907.08,6909.42,6907.08,6907.74,8358,243,2394,
2011-12-09_10:59,6908.80,6909.15,6908.32,6908.38,9022,256,2405,
2011-12-09_11:00,6908.35,6909.13,6908.35,6909.13,6396,164,1810,
2011-12-09_11:01,6910.07,6910.07,6907.28,6909.78,6875,147,1719,
2011-12-09_11:02,6907.60,6909.87,6907.60,6909.85,6161,148,1733,
2011-12-09_11:03,6911.10,6913.09,6911.10,6911.44,4846,135,1627,
2011-12-09_11:04,6911.65,6913.08,6911.65,6913.08,5007,138,1450,
2011-12-09_11:05,6912.45,6912.94,6912.36,6912.36,5752,126,1342,
2011-12-09_11:06,6913.93,6913.93,6906.70,6906.88,7276,191,2213,
2011-12-09_11:07,6906.70,6906.70,6903.65,6903.65,8928,227,2396,
2011-12-09_11:08,6899.25,6899.25,6895.40,6897.21,14554,389,3616,
2011-12-09_11:09,6894.49,6896.08,6894.49,6895.46,9191,243,2569,
2011-12-09_11:10,6896.82,6896.82,6895.59,6895.59,8547,187,2264,
2011-12-09_11:11,6895.51,6895.51,6893.81,6895.14,7677,193,2083,
2011-12-09_11:12,6895.02,6895.02,6892.58,6892.58,7663,191,2037,
2011-12-09_11:13,6894.11,6895.31,6894.11,6894.37,8326,219,2274,
2011-12-09_11:14,6893.28,6894.75,6891.03,6891.03,6674,162,1874,
2011-12-09_11:15,6891.03,6891.03,6882.39,6882.39,12061,365,3229,
2011-12-09_11:16,6884.49,6884.49,6882.01,6882.01,10809,267,2589,
2011-12-09_11:17,6883.46,6885.11,6882.71,6882.71,7689,226,2179,
2011-12-09_11:18,6884.72,6885.82,6884.28,6885.82,9771,262,2446,
2011-12-09_11:19,6885.18,6887.77,6885.18,6886.56,6731,196,2138,
2011-12-09_11:20,6887.79,6888.21,6884.74,6888.21,6311,172,1644,
2011-12-09_11:21,6885.61,6888.83,6885.61,6888.83,5132,158,1555,
2011-12-09_11:22,6889.16,6889.69,6889.16,6889.50,4948,154,1449,
2011-12-09_11:23,6888.64,6890.02,6888.64,6888.73,6541,160,1648,
2011-12-09_11:24,6890.14,6890.78,6889.78,6890.01,6316,163,1931,
2011-12-09_11:25,6890.14,6890.88,6887.99,6890.88,6383,165,1612,
2011-12-09_11:26,6890.06,6890.18,6889.70,6890.18,4988,130,1359,
2011-12-09_11:27,6891.85,6891.85,6889.74,6889.74,5842,131,1563,
2011-12-09_11:28,6887.88,6887.90,6885.57,6885.64,5991,172,1890,
2011-12-09_11:29,6880.36,6884.81,6880.36,6884.81,5505,168,1651,
2011-12-09_11:30,6882.98,6882.98,6879.11,6879.53,8313,183,1846,
2011-12-09_11:31,6877.96,6879.74,6877.96,6879.74,8083,191,1896,
2011-12-09_11:32,6880.25,6880.25,6875.68,6875.68,6401,144,1616,
2011-12-09_11:33,6878.01,6880.98,6878.01,6880.75,6620,198,1733,
2011-12-09_11:34,6880.65,6883.50,6879.23,6883.50,8163,212,2034,
2011-12-09_11:35,6883.00,6883.71,6877.68,6877.68,7561,170,1924,
2011-12-09_11:36,6881.11,6881.11,6878.43,6879.93,5730,134,1914,
2011-12-09_11:37,6880.87,6880.87,6877.05,6877.22,6170,134,1769,
2011-12-09_11:38,6878.99,6878.99,6871.13,6871.13,14896,386,3610,
2011-12-09_11:39,6867.80,6867.80,6863.87,6863.87,15377,413,4108,
2011-12-09_11:40,6863.74,6863.74,6863.46,6863.46,12384,298,2897,
2011-12-09_11:41,6862.47,6862.47,6859.38,6859.38,12562,294,3074,
2011-12-09_11:42,6859.70,6860.18,6859.39,6859.44,13974,339,3552,
2011-12-09_11:43,6859.49,6860.00,6858.65,6860.00,13576,337,3295,
2011-12-09_11:44,6862.03,6863.37,6860.94,6863.37,12475,307,3115,
2011-12-09_11:45,6865.45,6865.45,6861.57,6863.87,9472,185,2320,
2011-12-09_11:46,6861.68,6865.12,6861.68,6864.75,8249,171,2097,
2011-12-09_11:47,6864.60,6865.28,6864.27,6864.27,5956,142,1800,
2011-12-09_11:48,6866.23,6868.87,6866.23,6868.87,6294,134,1767,
2011-12-09_11:49,6868.08,6868.71,6867.92,6867.92,6489,144,1845,
2011-12-09_11:50,6870.27,6870.27,6866.85,6868.89,5334,125,1630,
2011-12-09_11:51,6867.25,6867.25,6864.39,6864.39,7356,198,2061,
2011-12-09_11:52,6866.65,6867.08,6865.63,6867.08,5809,153,1660,
2011-12-09_11:53,6867.09,6867.09,6862.79,6862.79,5253,137,1712,
2011-12-09_11:54,6863.49,6865.46,6863.49,6865.40,6378,164,1739,
2011-12-09_11:55,6869.67,6869.67,6866.34,6866.87,4643,126,1456,
2011-12-09_11:56,6868.37,6869.53,6868.37,6869.53,5828,127,1576,
2011-12-09_11:57,6869.83,6873.90,6869.83,6873.90,5747,158,1579,
2011-12-09_11:58,6870.64,6871.70,6870.64,6871.70,5190,142,1752,
2011-12-09_11:59,6872.95,6872.95,6866.01,6866.01,6407,187,1895,
2011-12-09_12:00,6868.27,6868.27,6864.44,6864.61,6233,187,1942,
2011-12-09_12:01,6865.20,6867.07,6865.20,6866.90,5259,102,1375,
2011-12-09_12:02,6867.65,6868.02,6866.84,6868.02,4306,126,1404,
2011-12-09_12:03,6867.60,6870.81,6867.49,6870.17,3776,117,1448,
2011-12-09_12:04,6869.05,6870.38,6869.05,6870.27,4113,117,1387,
2011-12-09_12:05,6869.38,6871.91,6869.38,6870.69,5126,125,1277,
2011-12-09_12:06,6870.64,6872.34,6870.45,6871.71,4882,110,1404,
2011-12-09_12:07,6872.93,6872.93,6871.12,6871.50,4461,115,1363,
2011-12-09_12:08,6872.72,6874.92,6872.72,6874.92,5128,139,1681,
2011-12-09_12:09,6876.11,6876.14,6875.45,6876.14,5214,130,1572,
2011-12-09_12:10,6875.78,6876.66,6875.53,6875.53,6041,137,1487,
2011-12-09_12:11,6871.22,6873.99,6871.22,6873.99,4771,121,1534,
2011-12-09_12:12,6872.64,6872.64,6871.79,6872.00,4628,97,1305,
2011-12-09_12:13,6874.63,6877.55,6874.63,6877.55,6728,150,1621,
2011-12-09_12:14,6878.47,6878.50,6876.83,6878.50,4847,187,1783,
2011-12-09_12:15,6880.96,6880.97,6880.40,6880.51,7439,159,1583,
2011-12-09_12:16,6881.47,6882.96,6880.71,6882.96,6909,186,1828,
2011-12-09_12:17,6886.47,6886.47,6884.10,6884.10,7011,169,1754,
2011-12-09_12:18,6884.89,6888.80,6884.89,6888.77,5892,149,1991,
2011-12-09_12:19,6890.03,6890.91,6890.03,6890.37,9017,204,2481,
2011-12-09_12:20,6891.12,6892.76,6890.49,6892.76,10203,201,2481,
2011-12-09_12:21,6894.01,6894.93,6894.01,6894.93,11101,251,2639,
2011-12-09_12:22,6895.85,6902.30,6895.85,6902.30,15452,370,3451,
2011-12-09_12:23,6903.77,6912.66,6903.77,6912.66,21540,578,4323,
2011-12-09_12:24,6913.20,6917.00,6913.20,6915.89,14191,398,3825,
2011-12-09_12:25,6916.96,6916.96,6914.47,6915.27,13235,337,3498,
2011-12-09_12:26,6916.97,6918.79,6916.97,6918.56,9084,219,2398,
2011-12-09_12:27,6917.51,6917.62,6914.26,6914.26,8350,193,2397,
2011-12-09_12:28,6914.36,6914.36,6912.96,6914.15,6669,144,1894,
2011-12-09_12:29,6912.97,6914.03,6912.77,6912.77,6693,188,1977,
2011-12-09_12:30,6910.02,6912.05,6910.02,6912.05,10030,184,2155,
2011-12-09_12:31,6912.20,6913.13,6911.35,6911.35,9523,166,1981,
2011-12-09_12:32,6911.01,6911.99,6910.84,6911.48,6202,126,1707,
2011-12-09_12:33,6909.69,6912.22,6909.69,6909.88,6347,147,1872,
2011-12-09_12:34,6909.94,6909.94,6908.22,6908.22,6568,142,1781,
2011-12-09_12:35,6908.15,6908.15,6907.29,6907.66,6598,139,1685,
2011-12-09_12:36,6911.46,6911.46,6907.74,6907.92,5810,144,1637,
2011-12-09_12:37,6908.44,6908.91,6908.22,6908.91,4935,121,1585,
2011-12-09_12:38,6906.38,6907.15,6906.38,6907.07,4352,125,1486,
2011-12-09_12:39,6906.59,6906.59,6904.50,6904.50,7248,188,1706,
2011-12-09_12:40,6905.31,6905.31,6903.67,6903.96,6710,153,1747,
2011-12-09_12:41,6904.41,6906.02,6904.41,6905.89,5651,114,1549,
2011-12-09_12:42,6903.47,6903.47,6902.61,6902.71,5378,141,1679,
2011-12-09_12:43,6902.65,6905.22,6902.65,6904.38,5791,140,1814,
2011-12-09_12:44,6905.16,6908.54,6905.16,6908.54,6819,162,1939,
2011-12-09_12:45,6909.28,6911.24,6909.28,6911.24,6922,133,1750,
2011-12-09_12:46,6911.62,6913.02,6911.62,6913.02,7239,148,1885,
2011-12-09_12:47,6911.76,6913.11,6911.76,6913.01,6910,160,1914,
2011-12-09_12:48,6913.67,6916.26,6913.67,6915.90,6121,141,1763,
2011-12-09_12:49,6915.95,6915.95,6914.67,6915.91,7576,159,2042,
2011-12-09_12:50,6916.04,6916.04,6913.87,6913.87,7961,178,2049,
2011-12-09_12:51,6914.29,6915.86,6914.29,6915.47,7201,146,1803,
2011-12-09_12:52,6914.44,6915.56,6913.80,6913.80,6771,154,1980,
2011-12-09_12:53,6913.38,6913.38,6911.30,6912.10,6881,194,1944,
2011-12-09_12:54,6913.12,6913.12,6911.83,6912.27,6833,135,1790,
2011-12-09_12:55,6911.77,6912.06,6911.22,6911.22,6452,156,1664,
2011-12-09_12:56,6910.88,6913.15,6910.88,6913.15,7739,154,1912,
2011-12-09_12:57,6913.12,6913.12,6911.22,6912.20,6118,122,1607,
2011-12-09_12:58,6911.63,6913.84,6910.70,6913.84,5772,142,1747,
2011-12-09_12:59,6911.97,6912.77,6911.97,6912.77,6171,160,1808,
2011-12-09_13:00,6912.16,6912.48,6910.87,6911.37,5493,141,1615,
2011-12-09_13:01,6913.84,6913.84,6909.50,6909.50,7273,173,1939,
2011-12-09_13:02,6907.88,6907.88,6902.52,6902.52,11271,277,2664,
2011-12-09_13:03,6900.82,6900.82,6894.94,6894.94,15027,319,3359,
2011-12-09_13:04,6894.34,6894.34,6892.26,6892.26,9745,230,2586,
2011-12-09_13:05,6891.64,6891.64,6884.47,6884.47,15459,385,3611,
2011-12-09_13:06,6883.39,6883.58,6882.08,6882.08,8629,244,2586,
2011-12-09_13:07,6880.89,6881.93,6879.50,6881.93,9681,220,2384,
2011-12-09_13:08,6883.21,6883.21,6881.42,6881.87,7749,167,2073,
2011-12-09_13:09,6880.70,6883.42,6880.70,6883.42,7752,197,2158,
2011-12-09_13:10,6883.07,6883.70,6883.07,6883.68,6872,165,2032,
2011-12-09_13:11,6883.85,6885.31,6882.69,6885.31,6479,156,1755,
2011-12-09_13:12,6883.50,6885.72,6883.50,6885.72,8380,194,1978,
2011-12-09_13:13,6886.58,6886.58,6884.49,6884.49,7851,154,1959,
2011-12-09_13:14,6885.22,6886.94,6884.89,6886.94,8269,185,2233,
2011-12-09_13:15,6885.54,6888.57,6885.54,6888.57,10743,219,2232,
2011-12-09_13:16,6887.53,6890.73,6887.53,6888.61,7696,171,1977,
2011-12-09_13:17,6888.10,6890.45,6888.08,6890.45,7749,217,2083,
2011-12-09_13:18,6889.42,6892.19,6889.42,6892.03,9608,207,2316,
2011-12-09_13:19,6890.72,6894.99,6890.72,6894.99,11601,244,2466,
2011-12-09_13:20,6894.32,6895.55,6894.32,6895.55,9432,291,2533,
2011-12-09_13:21,6897.30,6897.80,6896.87,6897.67,12793,331,3080,
2011-12-09_13:22,6898.37,6898.37,6897.39,6897.39,13922,337,3297,
2011-12-09_13:23,6896.81,6896.81,6894.00,6896.27,15150,322,3417,
2011-12-09_13:24,6894.01,6895.39,6892.96,6892.96,15745,356,3971,
2011-12-09_13:25,6892.60,6892.60,6889.06,6890.03,20789,475,4873,
2011-12-09_13:26,6890.03,6890.03,6890.03,6890.03,0,0,0,
2011-12-09_13:27,6890.03,6890.03,6890.03,6890.03,0,0,0,
2011-12-09_13:28,6890.03,6890.03,6890.03,6890.03,0,0,0,
2011-12-09_13:29,6890.03,6890.03,6890.03,6890.03,0,0,0,
2011-12-09_13:30,6890.03,6893.30,6890.03,6893.30,103842,3562,25752,
2011-12-12_09:01,6975.62,6994.98,6975.62,6994.98,59792,2139,19229,
2011-12-12_09:02,6994.28,6994.28,6991.68,6991.68,22267,857,7143,
2011-12-12_09:03,6989.19,6989.19,6982.87,6982.87,22574,696,6602,
2011-12-12_09:04,6980.90,6980.90,6977.66,6977.66,22895,543,5347,
2011-12-12_09:05,6976.36,6977.42,6976.36,6977.42,22104,498,5158,
2011-12-12_09:06,6979.34,6984.11,6979.34,6984.11,26506,623,5230,
2011-12-12_09:07,6987.31,6993.52,6987.31,6993.52,26979,692,5563,
2011-12-12_09:08,6996.02,7000.18,6996.02,7000.18,25361,664,5382,
2011-12-12_09:09,6999.08,7001.52,6999.08,7001.52,25863,617,5377,
2011-12-12_09:10,6999.89,7001.41,6999.85,6999.85,22249,484,4361,
2011-12-12_09:11,7000.70,7002.09,7000.60,7002.09,20220,472,4306,
2011-12-12_09:12,6999.37,6999.51,6995.66,6995.66,21890,442,4245,
2011-12-12_09:13,6995.39,6995.39,6993.59,6994.02,16905,357,3894,
2011-12-12_09:14,6991.85,6991.85,6990.08,6990.90,16306,383,3530,
2011-12-12_09:15,6991.15,6991.62,6991.15,6991.62,15593,309,3306,
2011-12-12_09:16,6990.92,6990.92,6987.25,6987.25,14517,294,3042,
2011-12-12_09:17,6987.34,6987.64,6987.01,6987.03,13676,293,2946,
2011-12-12_09:18,6986.54,6986.54,6983.17,6983.17,13572,268,2836,
2011-12-12_09:19,6984.43,6984.43,6980.37,6981.30,14893,285,2949,
2011-12-12_09:20,6981.67,6981.67,6980.62,6980.71,15461,330,2836,
2011-12-12_09:21,6982.07,6983.20,6981.50,6981.50,12455,301,2943,
2011-12-12_09:22,6983.34,6984.30,6983.34,6984.30,14225,308,3523,
2011-12-12_09:23,6986.39,6986.39,6985.14,6985.79,12919,294,3269,
2011-12-12_09:24,6987.48,6988.84,6987.48,6987.75,13532,271,3017,
2011-12-12_09:25,6989.77,6990.97,6989.77,6990.97,13931,299,2835,
2011-12-12_09:26,6990.59,6990.59,6989.10,6989.18,12411,255,3069,
2011-12-12_09:27,6989.47,6989.47,6986.48,6986.48,10517,252,2570,
2011-12-12_09:28,6986.94,6987.26,6984.51,6986.91,11367,268,2636,
2011-12-12_09:29,6986.06,6986.70,6986.06,6986.59,9227,222,2407,
2011-12-12_09:30,6985.96,6987.30,6985.96,6986.81,9306,233,2406,
2011-12-12_09:31,6984.52,6985.37,6984.52,6985.03,9502,237,2282,
2011-12-12_09:32,6985.24,6985.24,6984.49,6984.49,9768,212,2325,
2011-12-12_09:33,6984.49,6984.49,6983.93,6984.00,10045,293,2610,
2011-12-12_09:34,6982.89,6984.97,6982.89,6983.01,9160,235,2232,
2011-12-12_09:35,6982.57,6982.57,6980.34,6981.00,8632,221,2320,
2011-12-12_09:36,6981.29,6981.29,6978.34,6979.45,10337,231,2415,
2011-12-12_09:37,6981.97,6981.97,6979.42,6979.42,11596,239,2248,
2011-12-12_09:38,6979.96,6979.96,6979.30,6979.30,8932,213,2254,
2011-12-12_09:39,6980.28,6980.28,6978.29,6978.29,9854,224,2329,
2011-12-12_09:40,6976.92,6977.61,6976.92,6977.14,9046,220,2237,
2011-12-12_09:41,6977.10,6977.10,6974.32,6974.42,9420,224,2240,
2011-12-12_09:42,6974.10,6974.10,6971.18,6971.18,11531,297,2687,
2011-12-12_09:43,6970.40,6970.40,6967.48,6968.63,11445,307,2602,
2011-12-12_09:44,6967.11,6967.12,6967.05,6967.05,10281,258,2353,
2011-12-12_09:45,6965.87,6967.24,6965.87,6967.24,10320,287,2508,
2011-12-12_09:46,6965.42,6966.75,6965.42,6966.75,10042,268,2264,
2011-12-12_09:47,6967.14,6967.63,6966.06,6966.12,8092,176,1902,
2011-12-12_09:48,6968.93,6968.93,6968.29,6968.29,8900,206,2055,
2011-12-12_09:49,6967.20,6968.05,6967.04,6968.05,7352,193,1820,
2011-12-12_09:50,6967.33,6969.37,6967.33,6969.37,7047,193,1843,
2011-12-12_09:51,6968.74,6968.74,6967.66,6968.25,6833,182,1814,
2011-12-12_09:52,6970.52,6970.53,6970.15,6970.53,7456,207,1849,
2011-12-12_09:53,6970.01,6973.58,6970.01,6972.44,10235,269,2097,
2011-12-12_09:54,6972.22,6975.04,6972.22,6974.19,9563,228,2015,
2011-12-12_09:55,6974.91,6975.52,6974.35,6975.46,7372,207,1933,
2011-12-12_09:56,6976.37,6976.37,6972.89,6975.22,7441,160,1804,
2011-12-12_09:57,6973.75,6973.75,6972.09,6973.47,7790,156,1845,
2011-12-12_09:58,6974.23,6975.44,6973.88,6973.88,7765,175,1810,
2011-12-12_09:59,6973.46,6975.06,6973.46,6975.06,8099,129,1809,
2011-12-12_10:00,6975.15,6975.15,6973.84,6974.38,5978,126,1541,
2011-12-12_10:01,6972.62,6974.11,6972.15,6972.15,7256,123,1630,
2011-12-12_10:02,6975.41,6975.41,6973.93,6973.93,5348,128,1485,
2011-12-12_10:03,6973.09,6973.09,6970.64,6971.17,5567,147,1678,
2011-12-12_10:04,6970.68,6971.85,6969.74,6969.99,6757,153,1720,
2011-12-12_10:05,6969.18,6970.99,6969.18,6970.99,6108,147,1624,
2011-12-12_10:06,6968.76,6968.76,6967.91,6968.46,5831,133,1363,
2011-12-12_10:07,6967.66,6967.66,6966.11,6967.40,6897,144,1526,
2011-12-12_10:08,6966.48,6966.48,6965.91,6965.91,5769,147,1636,
2011-12-12_10:09,6967.14,6967.87,6967.14,6967.57,5966,130,1473,
2011-12-12_10:10,6965.00,6966.43,6964.52,6964.52,5908,129,1541,
2011-12-12_10:11,6964.22,6966.58,6963.01,6963.28,6416,150,1521,
2011-12-12_10:12,6964.53,6965.69,6964.53,6965.69,6238,133,1627,
2011-12-12_10:13,6966.38,6966.38,6964.26,6964.53,6352,142,1594,
2011-12-12_10:14,6965.91,6965.91,6961.39,6961.56,5733,107,1376,
2011-12-12_10:15,6963.92,6963.92,6961.19,6961.40,5524,132,1438,
2011-12-12_10:16,6962.54,6962.54,6961.54,6961.79,5025,102,1306,
2011-12-12_10:17,6962.85,6962.85,6961.92,6961.93,7069,157,1631,
2011-12-12_10:18,6963.31,6963.31,6960.24,6960.24,5015,111,1295,
2011-12-12_10:19,6962.97,6962.97,6960.12,6961.61,6382,141,1510,
2011-12-12_10:20,6959.98,6962.32,6959.98,6961.70,5570,144,1477,
2011-12-12_10:21,6961.17,6961.17,6960.20,6960.20,7537,147,1731,
2011-12-12_10:22,6961.41,6961.41,6959.06,6961.26,8924,189,1828,
2011-12-12_10:23,6959.54,6960.75,6959.54,6959.70,8355,206,2071,
2011-12-12_10:24,6958.19,6958.45,6957.15,6958.30,9564,202,1915,
2011-12-12_10:25,6956.31,6956.31,6955.69,6955.69,8830,230,2354,
2011-12-12_10:26,6955.90,6955.90,6954.45,6954.45,8983,252,2328,
2011-12-12_10:27,6954.22,6955.12,6951.68,6951.68,7727,191,1908,
2011-12-12_10:28,6952.98,6952.98,6950.48,6950.75,10130,209,2139,
2011-12-12_10:29,6951.69,6952.66,6951.31,6952.66,9759,209,2017,
2011-12-12_10:30,6952.71,6952.75,6951.81,6951.81,7533,173,1723,
2011-12-12_10:31,6953.34,6955.18,6953.02,6953.19,7529,140,1596,
2011-12-12_10:32,6954.77,6954.77,6953.90,6954.25,6948,201,1556,
2011-12-12_10:33,6954.20,6955.22,6953.03,6953.03,6147,155,1361,
2011-12-12_10:34,6954.44,6955.99,6954.44,6954.77,7158,144,1415,
2011-12-12_10:35,6953.96,6953.96,6949.38,6949.38,10872,244,2312,
2011-12-12_10:36,6949.56,6949.56,6948.06,6948.06,10025,240,2137,
2011-12-12_10:37,6947.38,6948.91,6947.38,6948.15,8470,189,1849,
2011-12-12_10:38,6947.74,6950.21,6947.74,6948.19,9530,183,1837,
2011-12-12_10:39,6948.07,6949.96,6948.07,6949.96,6964,181,1720,
2011-12-12_10:40,6947.89,6949.69,6947.89,6948.23,5523,141,1378,
2011-12-12_10:41,6949.45,6949.87,6948.33,6948.33,7592,152,1539,
2011-12-12_10:42,6949.05,6949.46,6948.02,6949.46,6815,164,1562,
2011-12-12_10:43,6949.55,6949.55,6948.04,6949.41,7108,141,1821,
2011-12-12_10:44,6948.78,6949.97,6948.69,6949.97,6645,134,1450,
2011-12-12_10:45,6950.44,6950.44,6948.79,6948.87,5990,138,1526,
2011-12-12_10:46,6948.43,6948.72,6947.44,6948.72,7311,171,1414,
2011-12-12_10:47,6947.07,6947.07,6945.91,6945.91,7299,173,1635,
2011-12-12_10:48,6947.66,6947.66,6946.28,6946.28,5514,168,1465,
2011-12-12_10:49,6948.39,6948.39,6945.02,6945.20,5825,158,1313,
2011-12-12_10:50,6946.73,6949.03,6946.73,6948.96,6567,185,1571,
2011-12-12_10:51,6947.33,6948.15,6947.33,6947.40,6626,178,1630,
2011-12-12_10:52,6948.22,6949.53,6947.69,6949.53,5439,131,1491,
2011-12-12_10:53,6949.60,6949.60,6947.96,6948.84,6492,145,1509,
2011-12-12_10:54,6949.57,6950.10,6949.57,6950.08,6739,186,1545,
2011-12-12_10:55,6949.74,6949.74,6948.93,6948.93,7814,187,1660,
2011-12-12_10:56,6950.70,6951.79,6950.66,6950.66,5961,140,1373,
2011-12-12_10:57,6951.45,6951.45,6950.94,6951.01,6306,142,1441,
2011-12-12_10:58,6950.04,6952.39,6950.04,6952.39,6529,170,1562,
2011-12-12_10:59,6953.48,6953.81,6953.48,6953.81,6550,175,1508,
2011-12-12_11:00,6952.63,6955.53,6952.63,6955.53,6538,157,1513,
2011-12-12_11:01,6953.35,6954.50,6953.32,6954.26,8115,204,1972,
2011-12-12_11:02,6953.73,6953.73,6951.92,6952.68,6367,151,1387,
2011-12-12_11:03,6950.77,6951.38,6949.59,6949.59,6422,133,1340,
2011-12-12_11:04,6950.47,6952.23,6950.22,6952.23,6720,132,1197,
2011-12-12_11:05,6951.14,6951.33,6950.26,6950.26,5433,106,1129,
2011-12-12_11:06,6950.45,6952.55,6950.21,6950.30,5702,98,1066,
2011-12-12_11:07,6952.35,6954.15,6952.35,6953.15,4003,109,1083,
2011-12-12_11:08,6950.32,6952.33,6950.22,6950.22,4683,156,1199,
2011-12-12_11:09,6949.63,6950.88,6949.42,6950.36,4198,124,1134,
2011-12-12_11:10,6950.59,6950.64,6948.93,6948.97,5794,161,1339,
2011-12-12_11:11,6948.35,6950.36,6948.35,6949.08,5327,144,1319,
2011-12-12_11:12,6950.17,6950.90,6948.47,6948.91,5249,149,1286,
2011-12-12_11:13,6949.49,6951.03,6948.50,6948.73,4393,109,1152,
2011-12-12_11:14,6948.83,6951.60,6948.52,6951.59,4074,86,1053,
2011-12-12_11:15,6950.11,6950.11,6948.54,6949.94,4808,101,1130,
2011-12-12_11:16,6950.04,6950.04,6948.80,6948.80,4714,86,1098,
2011-12-12_11:17,6948.59,6949.65,6948.59,6949.65,4486,128,1122,
2011-12-12_11:18,6947.70,6948.74,6947.66,6948.74,4459,111,1091,
2011-12-12_11:19,6949.09,6951.06,6949.09,6950.24,5387,118,1199,
2011-12-12_11:20,6950.82,6950.82,6947.62,6948.95,6650,121,1300,
2011-12-12_11:21,6948.77,6948.77,6947.36,6947.96,5142,126,1257,
2011-12-12_11:22,6947.02,6948.85,6947.02,6948.76,6354,150,1357,
2011-12-12_11:23,6945.54,6947.10,6944.74,6944.74,5471,126,1270,
2011-12-12_11:24,6944.55,6945.87,6944.55,6945.29,6640,130,1405,
2011-12-12_11:25,6945.19,6945.19,6944.42,6944.42,6181,143,1434,
2011-12-12_11:26,6943.62,6944.64,6942.87,6942.97,4391,113,1294,
2011-12-12_11:27,6943.40,6943.57,6943.35,6943.35,4981,126,1365,
2011-12-12_11:28,6944.19,6944.19,6942.56,6942.92,5637,126,1284,
2011-12-12_11:29,6942.18,6942.69,6941.92,6941.92,5201,108,1361,
2011-12-12_11:30,6943.52,6944.62,6943.52,6944.30,4721,107,1211,
2011-12-12_11:31,6943.67,6943.67,6941.95,6942.24,4971,107,1140,
2011-12-12_11:32,6944.12,6944.12,6941.06,6941.32,5119,107,1135,
2011-12-12_11:33,6942.14,6942.14,6941.04,6941.04,4616,109,1135,
2011-12-12_11:34,6942.25,6943.72,6942.25,6943.56,6697,108,1207,
2011-12-12_11:35,6943.49,6943.49,6940.65,6941.79,5953,151,1412,
2011-12-12_11:36,6941.55,6942.93,6940.05,6942.71,5332,115,1282,
2011-12-12_11:37,6941.19,6941.77,6940.18,6941.77,6319,130,1302,
2011-12-12_11:38,6941.11,6943.18,6941.11,6943.18,5155,120,1299,
2011-12-12_11:39,6942.34,6943.89,6941.37,6943.65,5212,98,1145,
2011-12-12_11:40,6941.32,6942.95,6941.32,6941.56,4110,91,1001,
2011-12-12_11:41,6942.34,6944.78,6942.34,6943.36,2873,71,882,
2011-12-12_11:42,6944.39,6944.39,6942.40,6942.51,3835,84,932,
2011-12-12_11:43,6943.03,6944.44,6942.18,6942.18,3740,88,975,
2011-12-12_11:44,6942.95,6945.52,6942.34,6942.52,3310,77,905,
2011-12-12_11:45,6941.88,6944.46,6941.88,6944.46,3758,90,975,
2011-12-12_11:46,6943.71,6943.71,6942.28,6943.05,4281,118,1148,
2011-12-12_11:47,6944.08,6944.08,6943.87,6943.87,4298,96,1034,
2011-12-12_11:48,6943.60,6946.04,6943.60,6943.67,4263,111,1005,
2011-12-12_11:49,6946.92,6947.27,6944.91,6946.99,5820,124,1359,
2011-12-12_11:50,6946.84,6946.98,6945.04,6946.98,5013,111,1218,
2011-12-12_11:51,6947.72,6947.72,6944.91,6946.08,4808,116,1234,
2011-12-12_11:52,6947.09,6947.09,6944.79,6946.77,5571,141,1412,
2011-12-12_11:53,6946.03,6946.12,6944.70,6944.70,6270,195,1431,
2011-12-12_11:54,6945.75,6945.75,6943.94,6943.94,4541,136,1319,
2011-12-12_11:55,6942.49,6944.55,6942.49,6944.36,4387,103,1220,
2011-12-12_11:56,6945.38,6945.38,6944.16,6945.11,4783,107,1083,
2011-12-12_11:57,6943.26,6943.58,6943.26,6943.29,4379,84,1077,
2011-12-12_11:58,6943.16,6945.42,6942.25,6942.25,4274,111,1047,
2011-12-12_11:59,6943.24,6943.24,6941.94,6942.65,4264,107,1072,
2011-12-12_12:00,6944.89,6944.89,6942.19,6944.15,3898,95,1002,
2011-12-12_12:01,6942.72,6945.15,6942.72,6945.15,4679,114,1085,
2011-12-12_12:02,6945.49,6945.49,6942.29,6942.59,4817,97,1006,
2011-12-12_12:03,6943.01,6944.83,6943.01,6944.83,4586,125,1020,
2011-12-12_12:04,6942.90,6944.72,6942.14,6942.14,5847,175,1298,
2011-12-12_12:05,6942.95,6942.95,6942.17,6942.66,3877,107,1051,
2011-12-12_12:06,6942.96,6943.35,6940.63,6940.85,3999,91,934,
2011-12-12_12:07,6941.60,6943.38,6940.28,6942.44,4683,110,1050,
2011-12-12_12:08,6943.18,6943.33,6941.72,6941.72,5059,109,1034,
2011-12-12_12:09,6943.58,6943.58,6940.84,6940.84,2883,89,916,
2011-12-12_12:10,6940.19,6940.43,6939.29,6939.44,4005,105,980,
2011-12-12_12:11,6939.87,6941.93,6939.87,6941.93,4591,101,1093,
2011-12-12_12:12,6941.18,6941.18,6939.50,6939.95,3682,95,960,
2011-12-12_12:13,6940.94,6941.56,6940.94,6941.56,3972,92,924,
2011-12-12_12:14,6942.17,6942.17,6939.68,6939.73,4095,79,951,
2011-12-12_12:15,6940.93,6941.32,6939.28,6939.28,4341,94,968,
2011-12-12_12:16,6940.71,6940.71,6939.70,6940.25,3994,84,962,
2011-12-12_12:17,6940.18,6940.18,6937.51,6937.51,4282,112,1000,
2011-12-12_12:18,6937.04,6937.11,6936.52,6936.88,4349,92,1074,
2011-12-12_12:19,6939.09,6939.09,6936.72,6936.72,4295,128,1125,
2011-12-12_12:20,6936.14,6936.19,6935.23,6935.49,5003,152,1347,
2011-12-12_12:21,6935.03,6936.92,6934.94,6936.92,4776,122,1279,
2011-12-12_12:22,6937.07,6937.10,6935.21,6935.21,4262,130,1183,
2011-12-12_12:23,6936.71,6936.71,6934.54,6934.76,4673,135,1270,
2011-12-12_12:24,6934.96,6938.00,6934.96,6935.01,4411,96,1115,
2011-12-12_12:25,6933.94,6935.05,6933.60,6933.96,5085,109,1197,
2011-12-12_12:26,6934.39,6935.37,6934.11,6935.37,4439,87,1135,
2011-12-12_12:27,6935.44,6936.40,6934.55,6934.78,3841,99,1050,
2011-12-12_12:28,6935.64,6936.88,6935.30,6936.88,4191,114,1261,
2011-12-12_12:29,6936.30,6936.30,6935.11,6935.11,5577,168,1373,
2011-12-12_12:30,6935.63,6939.55,6935.63,6939.55,7904,230,1673,
2011-12-12_12:31,6939.33,6940.54,6938.76,6940.20,8487,181,1585,
2011-12-12_12:32,6941.97,6944.14,6941.97,6944.14,5410,143,1428,
2011-12-12_12:33,6943.39,6944.65,6943.39,6944.65,6278,155,1421,
2011-12-12_12:34,6943.24,6946.42,6943.24,6946.36,4553,132,1270,
2011-12-12_12:35,6945.42,6948.21,6945.41,6948.21,5507,127,1302,
2011-12-12_12:36,6947.01,6947.57,6945.89,6947.57,5795,221,1631,
2011-12-12_12:37,6948.48,6948.48,6946.56,6946.67,4119,131,1065,
2011-12-12_12:38,6944.77,6947.33,6944.68,6946.25,4233,107,1118,
2011-12-12_12:39,6945.67,6945.75,6944.87,6945.21,4987,88,1056,
2011-12-12_12:40,6944.32,6946.36,6943.90,6943.90,3385,99,1138,
2011-12-12_12:41,6943.70,6945.28,6943.70,6945.28,4438,89,1138,
2011-12-12_12:42,6946.62,6946.62,6944.73,6945.17,4570,118,1214,
2011-12-12_12:43,6947.27,6947.48,6946.44,6946.82,4967,102,1140,
2011-12-12_12:44,6947.36,6947.53,6945.99,6947.53,4762,115,1235,
2011-12-12_12:45,6947.66,6947.66,6946.75,6946.75,4837,127,1256,
2011-12-12_12:46,6947.20,6947.20,6945.27,6946.43,4784,111,1146,
2011-12-12_12:47,6945.82,6945.82,6945.12,6945.40,5596,95,1131,
2011-12-12_12:48,6947.09,6947.09,6944.97,6945.41,4648,118,1240,
2011-12-12_12:49,6945.90,6945.90,6943.10,6944.38,5512,112,1351,
2011-12-12_12:50,6944.04,6944.04,6942.50,6942.50,5215,126,1390,
2011-12-12_12:51,6941.18,6941.18,6939.37,6939.37,6123,142,1556,
2011-12-12_12:52,6938.74,6940.07,6938.74,6938.91,6356,135,1450,
2011-12-12_12:53,6938.60,6938.60,6936.71,6936.98,8067,178,1792,
2011-12-12_12:54,6937.27,6937.27,6935.99,6935.99,5901,143,1531,
2011-12-12_12:55,6936.53,6936.53,6934.44,6934.64,6999,160,1706,
2011-12-12_12:56,6933.98,6934.45,6932.56,6933.62,6749,130,1552,
2011-12-12_12:57,6934.43,6935.28,6932.11,6935.28,6774,147,1797,
2011-12-12_12:58,6933.33,6933.96,6932.30,6933.96,6983,166,1740,
2011-12-12_12:59,6933.75,6934.88,6933.07,6933.67,8142,162,1760,
2011-12-12_13:00,6934.47,6935.98,6933.31,6933.46,7260,149,1664,
2011-12-12_13:01,6933.09,6934.49,6933.09,6934.14,6518,135,1657,
2011-12-12_13:02,6933.47,6935.17,6933.47,6935.17,7131,143,1661,
2011-12-12_13:03,6935.28,6935.89,6933.63,6935.89,5616,122,1410,
2011-12-12_13:04,6933.69,6935.28,6933.69,6934.92,5634,135,1580,
2011-12-12_13:05,6935.84,6937.22,6934.77,6934.77,6071,121,1688,
2011-12-12_13:06,6934.76,6934.76,6934.26,6934.58,6157,123,1448,
2011-12-12_13:07,6934.28,6935.10,6934.28,6935.10,6438,141,1540,
2011-12-12_13:08,6935.33,6935.89,6935.33,6935.89,8800,236,1966,
2011-12-12_13:09,6937.61,6937.61,6935.90,6935.93,6714,139,1602,
2011-12-12_13:10,6936.28,6936.28,6935.01,6935.36,6277,153,1650,
2011-12-12_13:11,6936.88,6937.32,6936.88,6936.95,7293,156,1789,
2011-12-12_13:12,6936.49,6936.49,6934.00,6934.00,6382,141,1698,
2011-12-12_13:13,6934.40,6934.40,6932.62,6932.62,7293,181,1750,
2011-12-12_13:14,6931.01,6933.69,6931.01,6933.13,9626,206,2203,
2011-12-12_13:15,6931.31,6931.31,6930.37,6930.91,8496,205,2270,
2011-12-12_13:16,6930.78,6930.78,6927.82,6927.82,11122,296,2704,
2011-12-12_13:17,6929.43,6929.43,6928.41,6928.41,11356,266,2763,
2011-12-12_13:18,6927.78,6927.78,6926.52,6927.20,12237,275,2864,
2011-12-12_13:19,6925.50,6927.56,6925.50,6927.02,14768,320,2860,
2011-12-12_13:20,6926.72,6927.00,6925.96,6925.96,13193,317,3012,
2011-12-12_13:21,6927.24,6927.24,6925.05,6925.13,14392,335,3170,
2011-12-12_13:22,6924.30,6926.21,6924.30,6926.21,14525,310,3087,
2011-12-12_13:23,6925.96,6931.38,6923.88,6931.38,16703,395,3748,
2011-12-12_13:24,6925.73,6930.07,6925.73,6927.20,16186,348,3760,
2011-12-12_13:25,6927.17,6927.17,6926.02,6926.44,15006,337,3489,
2011-12-12_13:26,6926.44,6926.44,6926.44,6926.44,0,0,0,
2011-12-12_13:27,6926.44,6926.44,6926.44,6926.44,0,0,0,
2011-12-12_13:28,6926.44,6926.44,6926.44,6926.44,0,0,0,
2011-12-12_13:29,6926.44,6926.44,6926.44,6926.44,0,0,0,
2011-12-12_13:30,6926.44,6949.04,6926.44,6949.04,114592,3729,24974,
2011-12-13_09:01,6883.08,6883.08,6877.92,6878.52,44080,1646,13702,
2011-12-13_09:02,6880.61,6882.16,6880.59,6882.16,15194,541,5033,
2011-12-13_09:03,6881.63,6882.07,6880.05,6882.07,18946,582,5227,
2011-12-13_09:04,6877.37,6878.67,6875.16,6875.16,20176,538,5335,
2011-12-13_09:05,6873.45,6873.45,6866.61,6866.61,24908,580,5848,
2011-12-13_09:06,6863.28,6863.28,6852.91,6852.91,29885,681,6543,
2011-12-13_09:07,6850.88,6854.61,6850.88,6854.61,22041,521,5095,
2011-12-13_09:08,6855.32,6860.43,6855.32,6860.43,27676,654,5738,
2011-12-13_09:09,6862.96,6865.42,6862.96,6865.36,24396,524,4900,
2011-12-13_09:10,6865.54,6868.14,6865.54,6868.07,20576,414,4211,
2011-12-13_09:11,6867.71,6868.82,6867.20,6867.20,18946,407,4392,
2011-12-13_09:12,6864.79,6864.79,6861.11,6861.11,20831,464,5129,
2011-12-13_09:13,6860.09,6860.52,6857.19,6857.19,14709,331,3714,
2011-12-13_09:14,6859.65,6861.73,6858.82,6861.73,13648,301,3189,
2011-12-13_09:15,6863.79,6864.44,6863.27,6864.44,15077,319,3041,
2011-12-13_09:16,6866.28,6866.63,6865.07,6865.07,14237,350,3358,
2011-12-13_09:17,6863.21,6865.69,6863.21,6865.41,14440,364,3420,
2011-12-13_09:18,6867.39,6868.87,6867.15,6868.87,12053,299,3144,
2011-12-13_09:19,6869.84,6873.45,6869.66,6873.45,13307,301,3177,
2011-12-13_09:20,6874.32,6878.47,6874.32,6878.47,15038,326,3146,
2011-12-13_09:21,6880.26,6881.72,6880.26,6881.72,14775,362,3479,
2011-12-13_09:22,6880.85,6880.85,6879.20,6879.54,15695,373,4099,
2011-12-13_09:23,6881.69,6882.04,6880.42,6880.42,13629,312,3328,
2011-12-13_09:24,6877.13,6880.57,6877.13,6879.98,12063,304,3213,
2011-12-13_09:25,6881.61,6882.75,6880.49,6880.89,9885,222,2630,
2011-12-13_09:26,6884.38,6884.48,6883.57,6884.48,10989,247,2820,
2011-12-13_09:27,6883.63,6883.63,6879.02,6879.02,12954,345,3358,
2011-12-13_09:28,6876.70,6876.91,6875.68,6875.68,12335,297,3307,
2011-12-13_09:29,6874.48,6874.48,6872.95,6874.24,13070,257,2849,
2011-12-13_09:30,6872.74,6874.06,6872.74,6873.92,9725,218,2346,
2011-12-13_09:31,6874.12,6874.37,6874.10,6874.10,9185,175,1952,
2011-12-13_09:32,6873.79,6873.79,6871.67,6871.67,8970,229,2174,
2011-12-13_09:33,6868.17,6868.18,6866.29,6868.18,11768,300,2637,
2011-12-13_09:34,6866.57,6867.87,6866.39,6867.00,11450,296,2595,
2011-12-13_09:35,6866.02,6868.60,6866.02,6868.60,9521,218,2314,
2011-12-13_09:36,6867.15,6867.86,6866.75,6867.86,8605,182,2065,
2011-12-13_09:37,6867.58,6867.68,6866.70,6866.70,8728,182,1995,
2011-12-13_09:38,6867.53,6867.75,6867.39,6867.39,8838,216,2107,
2011-12-13_09:39,6865.95,6867.27,6865.95,6866.75,10473,266,2483,
2011-12-13_09:40,6867.18,6867.25,6866.51,6867.09,10928,239,2306,
2011-12-13_09:41,6865.14,6866.69,6865.14,6866.69,7458,184,2021,
2011-12-13_09:42,6866.14,6866.14,6865.59,6866.11,6826,163,1903,
2011-12-13_09:43,6865.06,6866.84,6865.06,6865.64,7539,183,2197,
2011-12-13_09:44,6864.39,6865.40,6864.20,6864.20,10245,210,2347,
2011-12-13_09:45,6863.44,6865.09,6863.44,6865.09,10497,222,2459,
2011-12-13_09:46,6864.64,6865.79,6864.64,6865.46,10117,211,2311,
2011-12-13_09:47,6864.49,6864.76,6863.84,6864.00,9807,242,2434,
2011-12-13_09:48,6863.49,6864.38,6862.34,6862.48,11086,282,2662,
2011-12-13_09:49,6864.25,6864.25,6861.74,6862.33,9465,224,2421,
2011-12-13_09:50,6862.25,6863.40,6862.25,6863.40,8005,179,1926,
2011-12-13_09:51,6860.53,6865.00,6860.53,6865.00,9979,206,2006,
2011-12-13_09:52,6864.35,6864.35,6862.64,6864.11,7503,156,1823,
2011-12-13_09:53,6864.71,6865.24,6864.71,6865.14,7071,167,1837,
2011-12-13_09:54,6865.71,6868.45,6865.71,6868.45,10288,320,2126,
2011-12-13_09:55,6870.57,6872.39,6870.57,6872.04,10826,374,2640,
2011-12-13_09:56,6874.01,6875.47,6874.01,6875.47,15968,394,2925,
2011-12-13_09:57,6879.79,6882.65,6879.79,6882.65,12580,369,3132,
2011-12-13_09:58,6884.59,6885.92,6884.59,6885.27,13580,307,2804,
2011-12-13_09:59,6889.21,6889.21,6885.86,6885.86,11645,323,2639,
2011-12-13_10:00,6884.91,6887.81,6884.91,6887.81,8544,183,1959,
2011-12-13_10:01,6887.70,6887.92,6885.53,6885.53,8266,195,1855,
2011-12-13_10:02,6884.99,6887.47,6884.99,6887.47,6396,157,1578,
2011-12-13_10:03,6885.49,6885.49,6884.34,6884.34,6824,153,1653,
2011-12-13_10:04,6883.92,6885.55,6883.92,6884.61,7352,165,1603,
2011-12-13_10:05,6886.59,6886.59,6884.77,6884.77,6707,131,1347,
2011-12-13_10:06,6884.54,6886.84,6884.54,6886.65,6387,125,1484,
2011-12-13_10:07,6883.66,6885.06,6883.41,6883.59,6578,134,1516,
2011-12-13_10:08,6883.78,6884.43,6882.43,6884.43,6047,133,1456,
2011-12-13_10:09,6883.45,6883.45,6882.38,6882.38,6245,148,1438,
2011-12-13_10:10,6881.55,6881.55,6879.01,6879.33,7223,160,1555,
2011-12-13_10:11,6881.07,6881.07,6879.69,6880.07,7200,177,1542,
2011-12-13_10:12,6879.81,6882.92,6879.81,6882.92,6369,138,1440,
2011-12-13_10:13,6882.57,6883.93,6882.52,6883.93,5111,148,1408,
2011-12-13_10:14,6884.08,6884.08,6881.88,6883.84,5468,142,1348,
2011-12-13_10:15,6884.55,6886.22,6884.55,6886.22,6112,140,1491,
2011-12-13_10:16,6885.71,6886.23,6885.71,6886.20,5274,122,1248,
2011-12-13_10:17,6887.24,6887.33,6887.24,6887.24,4316,100,1170,
2011-12-13_10:18,6886.95,6889.60,6886.95,6889.12,5160,117,1386,
2011-12-13_10:19,6888.00,6889.12,6888.00,6889.12,6249,162,1725,
2011-12-13_10:20,6887.30,6890.95,6887.30,6889.96,6157,146,1525,
2011-12-13_10:21,6889.85,6891.58,6889.85,6891.56,6241,152,1684,
2011-12-13_10:22,6890.41,6891.24,6890.01,6890.01,6325,167,1845,
2011-12-13_10:23,6891.49,6891.49,6890.53,6890.70,6547,172,1897,
2011-12-13_10:24,6890.56,6890.56,6888.79,6889.57,7031,203,2054,
2011-12-13_10:25,6885.91,6885.91,6885.72,6885.72,7613,184,1967,
2011-12-13_10:26,6885.18,6885.18,6883.52,6883.52,6187,147,1770,
2011-12-13_10:27,6882.88,6883.05,6880.37,6880.37,6945,164,1789,
2011-12-13_10:28,6881.87,6882.00,6879.76,6879.76,7457,156,1646,
2011-12-13_10:29,6879.45,6879.68,6879.24,6879.68,7480,202,2014,
2011-12-13_10:30,6880.74,6881.32,6880.74,6881.32,6844,173,1671,
2011-12-13_10:31,6878.30,6879.58,6878.30,6879.04,6780,156,1753,
2011-12-13_10:32,6878.73,6878.73,6877.52,6877.57,5558,138,1696,
2011-12-13_10:33,6878.72,6879.84,6878.21,6878.21,7275,182,1932,
2011-12-13_10:34,6879.46,6879.47,6878.57,6878.81,8309,205,1969,
2011-12-13_10:35,6877.80,6881.15,6877.80,6881.15,5888,122,1497,
2011-12-13_10:36,6881.07,6881.07,6879.48,6880.50,5789,148,1499,
2011-12-13_10:37,6879.41,6881.35,6879.41,6881.11,5227,108,1318,
2011-12-13_10:38,6881.30,6881.30,6879.43,6880.25,5037,108,1316,
2011-12-13_10:39,6879.55,6881.06,6879.55,6881.06,5587,179,1812,
2011-12-13_10:40,6881.63,6881.63,6880.43,6880.45,6732,158,1734,
2011-12-13_10:41,6881.70,6882.09,6880.05,6882.09,6347,164,1651,
2011-12-13_10:42,6880.61,6880.61,6877.71,6878.65,6026,161,1609,
2011-12-13_10:43,6877.88,6880.86,6877.88,6879.36,5477,158,1635,
2011-12-13_10:44,6877.95,6877.95,6876.65,6876.65,7193,165,1683,
2011-12-13_10:45,6876.30,6877.32,6876.30,6876.74,6571,155,1647,
2011-12-13_10:46,6877.25,6879.60,6877.25,6877.90,5943,141,1645,
2011-12-13_10:47,6877.67,6878.80,6877.51,6877.87,4607,113,1325,
2011-12-13_10:48,6877.28,6877.73,6876.72,6877.73,5113,117,1330,
2011-12-13_10:49,6878.27,6878.27,6877.15,6878.09,4118,123,1282,
2011-12-13_10:50,6878.34,6879.62,6878.34,6879.62,3818,95,1260,
2011-12-13_10:51,6878.88,6879.55,6878.36,6879.55,5333,113,1263,
2011-12-13_10:52,6880.04,6880.04,6878.72,6879.09,4602,135,1283,
2011-12-13_10:53,6878.90,6879.01,6878.80,6878.83,5955,169,1601,
2011-12-13_10:54,6878.72,6879.90,6878.72,6879.90,5638,137,1473,
2011-12-13_10:55,6879.78,6882.16,6879.78,6881.61,5516,158,1728,
2011-12-13_10:56,6879.33,6881.66,6879.19,6881.66,6762,171,1607,
2011-12-13_10:57,6879.96,6879.96,6878.71,6878.99,4825,98,1204,
2011-12-13_10:58,6879.14,6879.14,6878.64,6878.64,5571,111,1225,
2011-12-13_10:59,6878.31,6880.09,6878.31,6879.74,4430,110,1266,
2011-12-13_11:00,6878.33,6879.93,6878.33,6879.87,5756,140,1521,
2011-12-13_11:01,6878.61,6878.61,6878.30,6878.30,6147,154,1516,
2011-12-13_11:02,6877.72,6877.72,6876.69,6876.69,6393,150,1712,
2011-12-13_11:03,6876.24,6876.24,6875.27,6875.34,6838,158,1653,
2011-12-13_11:04,6877.32,6877.32,6875.60,6875.60,5420,139,1402,
2011-12-13_11:05,6877.67,6878.35,6874.88,6874.88,5906,142,1631,
2011-12-13_11:06,6875.03,6876.36,6875.03,6875.95,5371,145,1530,
2011-12-13_11:07,6875.78,6876.59,6875.78,6876.34,4949,132,1476,
2011-12-13_11:08,6874.21,6874.21,6873.16,6873.16,6227,182,1947,
2011-12-13_11:09,6872.85,6873.73,6872.79,6872.90,7596,184,1999,
2011-12-13_11:10,6875.62,6875.62,6872.91,6872.91,6879,200,2131,
2011-12-13_11:11,6873.55,6873.55,6872.79,6873.01,6852,148,1720,
2011-12-13_11:12,6874.27,6874.27,6872.69,6872.89,5806,108,1479,
2011-12-13_11:13,6873.72,6874.54,6873.46,6874.44,7740,162,1877,
2011-12-13_11:14,6872.25,6872.25,6870.90,6870.90,8097,179,2003,
2011-12-13_11:15,6869.59,6869.76,6869.59,6869.59,10146,239,2335,
2011-12-13_11:16,6868.85,6868.85,6867.94,6867.94,7922,185,2103,
2011-12-13_11:17,6867.01,6867.01,6866.55,6866.70,9172,193,2264,
2011-12-13_11:18,6866.62,6867.85,6865.42,6865.42,10482,223,2564,
2011-12-13_11:19,6864.12,6864.65,6864.12,6864.37,12073,281,3001,
2011-12-13_11:20,6863.87,6864.33,6861.10,6861.10,10942,271,3018,
2011-12-13_11:21,6860.63,6860.63,6859.41,6859.41,11839,279,2951,
2011-12-13_11:22,6861.52,6861.52,6856.98,6857.45,12198,319,3099,
2011-12-13_11:23,6858.31,6858.51,6857.98,6858.51,12758,263,2714,
2011-12-13_11:24,6859.00,6859.10,6857.96,6857.96,12714,312,2959,
2011-12-13_11:25,6857.71,6857.71,6857.32,6857.32,9989,263,2630,
2011-12-13_11:26,6857.91,6857.91,6855.70,6856.13,10507,224,2592,
2011-12-13_11:27,6857.92,6857.92,6856.19,6856.19,9633,233,2495,
2011-12-13_11:28,6857.54,6859.55,6857.54,6859.31,9021,226,2164,
2011-12-13_11:29,6858.94,6860.02,6858.71,6858.80,8945,204,2058,
2011-12-13_11:30,6857.26,6857.33,6856.95,6857.14,7421,172,1910,
2011-12-13_11:31,6858.10,6859.43,6857.76,6858.06,7371,142,1696,
2011-12-13_11:32,6858.31,6860.33,6858.31,6860.33,5897,156,1576,
2011-12-13_11:33,6858.76,6861.49,6858.76,6861.49,7445,172,1651,
2011-12-13_11:34,6861.18,6861.18,6859.38,6859.89,8001,150,1688,
2011-12-13_11:35,6861.75,6861.80,6861.38,6861.80,6808,152,1554,
2011-12-13_11:36,6860.54,6862.17,6860.54,6861.94,6002,164,1533,
2011-12-13_11:37,6861.72,6861.72,6860.31,6860.47,7479,200,1622,
2011-12-13_11:38,6861.94,6861.94,6860.36,6860.36,7318,172,1811,
2011-12-13_11:39,6861.13,6861.13,6859.54,6859.54,6046,165,1608,
2011-12-13_11:40,6860.32,6860.90,6859.73,6859.73,5140,148,1352,
2011-12-13_11:41,6859.20,6859.45,6858.82,6858.83,6983,148,1657,
2011-12-13_11:42,6858.31,6859.63,6858.31,6859.63,5251,123,1277,
2011-12-13_11:43,6859.33,6859.78,6859.32,6859.32,4455,110,1235,
2011-12-13_11:44,6859.90,6860.71,6858.86,6860.71,6033,151,1496,
2011-12-13_11:45,6861.81,6861.81,6859.54,6860.76,6161,130,1376,
2011-12-13_11:46,6861.96,6862.65,6861.28,6861.28,6336,154,1543,
2011-12-13_11:47,6861.81,6864.57,6861.81,6864.54,5997,141,1475,
2011-12-13_11:48,6863.85,6866.32,6863.85,6865.55,6214,144,1558,
2011-12-13_11:49,6866.08,6868.62,6866.08,6867.56,6206,157,1549,
2011-12-13_11:50,6866.34,6869.56,6866.34,6868.23,6203,153,1587,
2011-12-13_11:51,6868.80,6871.10,6868.80,6870.96,6849,183,1774,
2011-12-13_11:52,6870.15,6870.65,6870.03,6870.30,5682,142,1586,
2011-12-13_11:53,6871.57,6872.28,6871.25,6871.25,5032,124,1456,
2011-12-13_11:54,6870.65,6872.53,6870.65,6872.27,5509,139,1368,
2011-12-13_11:55,6872.69,6872.69,6870.85,6870.85,4427,116,1233,
2011-12-13_11:56,6870.26,6871.89,6870.26,6871.50,4728,120,1309,
2011-12-13_11:57,6872.04,6873.68,6871.42,6871.94,5022,130,1413,
2011-12-13_11:58,6872.02,6872.89,6871.83,6871.83,5082,127,1332,
2011-12-13_11:59,6871.31,6872.50,6871.31,6871.35,4564,116,1332,
2011-12-13_12:00,6871.96,6872.70,6870.47,6870.47,4174,110,1138,
2011-12-13_12:01,6870.83,6873.20,6870.83,6872.80,4279,95,1151,
2011-12-13_12:02,6872.33,6872.33,6870.80,6870.80,3197,80,933,
2011-12-13_12:03,6871.60,6871.67,6871.14,6871.14,3831,106,1198,
2011-12-13_12:04,6870.07,6870.07,6869.80,6869.87,3324,95,1055,
2011-12-13_12:05,6871.77,6871.77,6869.99,6871.26,4639,107,1143,
2011-12-13_12:06,6869.51,6871.03,6869.51,6870.56,3740,111,1102,
2011-12-13_12:07,6871.54,6871.54,6869.79,6869.79,3435,102,1103,
2011-12-13_12:08,6872.07,6872.07,6870.88,6870.88,3803,79,1019,
2011-12-13_12:09,6869.86,6872.86,6869.86,6871.59,5568,134,1354,
2011-12-13_12:10,6872.89,6879.97,6872.89,6879.97,8893,318,2122,
2011-12-13_12:11,6881.52,6891.24,6881.52,6891.24,18141,539,3712,
2011-12-13_12:12,6893.75,6898.83,6893.75,6898.83,13638,377,3389,
2011-12-13_12:13,6900.29,6901.31,6900.29,6901.18,13263,317,3309,
2011-12-13_12:14,6898.86,6902.27,6898.86,6901.58,9848,258,2811,
2011-12-13_12:15,6903.63,6903.63,6900.51,6900.51,9201,234,2448,
2011-12-13_12:16,6899.71,6905.12,6899.71,6905.12,9502,233,2253,
2011-12-13_12:17,6904.62,6905.53,6904.62,6905.20,8369,223,2084,
2011-12-13_12:18,6904.60,6906.97,6904.60,6905.97,7690,221,2158,
2011-12-13_12:19,6904.36,6905.57,6904.36,6904.68,6660,183,1787,
2011-12-13_12:20,6900.18,6902.10,6898.75,6898.75,6305,161,1658,
2011-12-13_12:21,6896.62,6898.14,6896.62,6896.90,6021,180,1763,
2011-12-13_12:22,6895.78,6897.20,6895.57,6897.20,6405,159,1670,
2011-12-13_12:23,6900.06,6901.38,6900.06,6901.38,6594,138,1672,
2011-12-13_12:24,6898.90,6900.98,6898.64,6898.64,5701,142,1748,
2011-12-13_12:25,6899.73,6900.88,6899.52,6900.88,6739,234,1788,
2011-12-13_12:26,6901.81,6901.95,6900.43,6900.55,7225,199,1757,
2011-12-13_12:27,6903.21,6903.21,6900.14,6900.14,5859,137,1560,
2011-12-13_12:28,6902.21,6902.21,6900.26,6900.26,6270,173,1562,
2011-12-13_12:29,6899.40,6903.24,6899.40,6902.40,5543,136,1321,
2011-12-13_12:30,6899.52,6899.52,6898.36,6898.36,4525,129,1408,
2011-12-13_12:31,6899.56,6900.48,6899.11,6900.48,6081,144,1341,
2011-12-13_12:32,6898.92,6901.14,6898.92,6901.14,5285,145,1239,
2011-12-13_12:33,6901.62,6903.20,6900.93,6903.08,8648,258,1772,
2011-12-13_12:34,6901.55,6902.52,6901.48,6901.84,9280,377,2170,
2011-12-13_12:35,6902.40,6904.51,6902.40,6904.17,9085,220,1852,
2011-12-13_12:36,6904.16,6907.85,6904.16,6907.85,6193,175,1605,
2011-12-13_12:37,6908.66,6908.66,6906.68,6908.06,6657,182,1825,
2011-12-13_12:38,6908.64,6911.20,6908.64,6910.02,10674,339,2446,
2011-12-13_12:39,6909.53,6909.92,6909.09,6909.68,10185,288,2385,
2011-12-13_12:40,6908.01,6910.32,6908.01,6909.17,11224,311,2899,
2011-12-13_12:41,6910.17,6910.17,6908.41,6909.82,9382,287,2176,
2011-12-13_12:42,6910.21,6913.67,6910.21,6913.67,6934,190,1965,
2011-12-13_12:43,6914.51,6915.75,6914.40,6915.15,9983,264,2270,
2011-12-13_12:44,6917.03,6918.27,6917.03,6917.34,9947,260,2604,
2011-12-13_12:45,6916.53,6919.33,6916.53,6919.33,8717,219,2346,
2011-12-13_12:46,6919.01,6919.68,6919.01,6919.49,7589,211,2260,
2011-12-13_12:47,6918.20,6918.83,6917.50,6918.39,7014,208,1958,
2011-12-13_12:48,6917.87,6919.26,6917.87,6918.35,6667,182,1963,
2011-12-13_12:49,6917.19,6917.95,6916.70,6916.70,8636,213,2184,
2011-12-13_12:50,6916.48,6916.48,6913.56,6913.56,8815,199,1877,
2011-12-13_12:51,6913.29,6913.63,6912.63,6912.63,7748,171,2013,
2011-12-13_12:52,6913.63,6913.68,6913.27,6913.50,7598,184,1889,
2011-12-13_12:53,6913.99,6913.99,6911.84,6913.50,6971,143,1754,
2011-12-13_12:54,6911.03,6911.93,6911.03,6911.66,6105,139,1441,
2011-12-13_12:55,6911.00,6912.31,6910.08,6910.08,6041,130,1504,
2011-12-13_12:56,6910.63,6911.60,6910.63,6911.29,6409,149,1685,
2011-12-13_12:57,6910.16,6912.19,6910.16,6911.67,4522,116,1321,
2011-12-13_12:58,6910.04,6912.33,6910.04,6911.87,5552,144,1513,
2011-12-13_12:59,6911.57,6911.73,6910.03,6911.73,6004,154,1639,
2011-12-13_13:00,6913.05,6913.05,6911.38,6912.15,6901,185,1631,
2011-12-13_13:01,6913.84,6914.93,6913.03,6913.20,8280,169,1771,
2011-12-13_13:02,6910.91,6912.20,6910.91,6911.75,6894,166,1784,
2011-12-13_13:03,6911.64,6911.64,6908.57,6910.03,7081,176,1730,
2011-12-13_13:04,6910.60,6910.60,6908.26,6908.26,7187,160,1828,
2011-12-13_13:05,6909.37,6909.37,6907.87,6908.34,7800,171,1910,
2011-12-13_13:06,6907.95,6908.90,6906.68,6906.68,6643,161,1792,
2011-12-13_13:07,6906.28,6906.71,6905.28,6906.48,7162,204,1808,
2011-12-13_13:08,6906.88,6906.88,6904.55,6906.21,8607,226,1906,
2011-12-13_13:09,6904.78,6904.78,6903.57,6903.85,6968,197,1869,
2011-12-13_13:10,6902.70,6902.70,6902.22,6902.22,7239,190,1887,
2011-12-13_13:11,6903.30,6903.62,6902.41,6903.28,9277,172,1918,
2011-12-13_13:12,6903.28,6904.78,6903.28,6904.78,8101,231,2065,
2011-12-13_13:13,6905.01,6905.01,6903.04,6903.64,7737,192,1895,
2011-12-13_13:14,6902.50,6903.61,6902.50,6903.61,7788,197,1909,
2011-12-13_13:15,6902.48,6903.61,6902.47,6903.61,8673,190,1950,
2011-12-13_13:16,6904.15,6904.15,6902.52,6903.32,8739,194,1978,
2011-12-13_13:17,6903.38,6903.67,6902.95,6902.95,10664,201,2227,
2011-12-13_13:18,6904.92,6904.92,6901.63,6902.37,9813,221,2294,
2011-12-13_13:19,6902.50,6902.99,6902.45,6902.55,11179,247,2354,
2011-12-13_13:20,6900.59,6901.11,6900.52,6900.99,12023,241,2427,
2011-12-13_13:21,6900.59,6900.59,6897.71,6897.90,12359,297,3070,
2011-12-13_13:22,6897.44,6897.44,6896.34,6896.34,13854,297,3286,
2011-12-13_13:23,6894.97,6895.62,6894.72,6895.62,13689,310,3510,
2011-12-13_13:24,6897.02,6897.02,6895.71,6895.71,16079,324,3720,
2011-12-13_13:25,6896.94,6898.24,6896.78,6896.78,16425,305,3423,
2011-12-13_13:26,6896.79,6896.79,6896.79,6896.79,0,0,0,
2011-12-13_13:27,6896.79,6896.79,6896.79,6896.79,0,0,0,
2011-12-13_13:28,6896.79,6896.79,6896.79,6896.79,0,0,0,
2011-12-13_13:29,6896.79,6896.79,6896.79,6896.79,0,0,0,
2011-12-13_13:30,6896.79,6896.79,6896.31,6896.31,104638,3559,23130,
2011-12-14_09:01,6912.54,6912.54,6895.76,6895.76,40346,1478,10818,
2011-12-14_09:02,6899.30,6899.30,6891.51,6891.51,13655,446,4299,
2011-12-14_09:03,6889.34,6889.34,6886.53,6886.53,16421,454,4701,
2011-12-14_09:04,6883.66,6883.66,6879.45,6879.45,21335,602,5129,
2011-12-14_09:05,6879.15,6879.25,6877.40,6879.25,20479,454,4474,
2011-12-14_09:06,6878.89,6880.07,6877.79,6877.79,20167,354,4081,
2011-12-14_09:07,6879.99,6879.99,6878.27,6878.27,17853,336,3605,
2011-12-14_09:08,6877.46,6877.46,6876.13,6876.13,20880,384,4204,
2011-12-14_09:09,6875.78,6875.93,6875.00,6875.48,17113,354,3599,
2011-12-14_09:10,6873.89,6873.89,6872.01,6873.65,17561,332,3464,
2011-12-14_09:11,6873.12,6873.17,6871.34,6873.17,14007,308,3278,
2011-12-14_09:12,6875.08,6875.33,6874.52,6875.33,18833,335,3573,
2011-12-14_09:13,6872.73,6872.95,6872.73,6872.95,17014,374,4201,
2011-12-14_09:14,6873.53,6876.51,6873.53,6875.86,18927,356,3905,
2011-12-14_09:15,6877.93,6881.52,6877.18,6881.52,20479,384,4211,
2011-12-14_09:16,6881.65,6884.20,6881.65,6884.20,21312,452,4831,
2011-12-14_09:17,6884.59,6886.02,6884.59,6885.25,22424,436,4641,
2011-12-14_09:18,6886.03,6887.98,6886.03,6887.98,17031,387,3996,
2011-12-14_09:19,6887.98,6889.11,6887.98,6889.11,18738,492,4001,
2011-12-14_09:20,6888.99,6890.86,6888.99,6890.86,14655,395,3593,
2011-12-14_09:21,6891.29,6891.29,6889.64,6890.02,15404,367,3703,
2011-12-14_09:22,6889.97,6889.97,6889.20,6889.32,14410,312,3483,
2011-12-14_09:23,6889.67,6889.67,6887.57,6887.89,12659,249,2637,
2011-12-14_09:24,6887.88,6887.88,6887.00,6887.00,16871,442,3853,
2011-12-14_09:25,6886.24,6886.24,6884.18,6884.18,13906,331,3133,
2011-12-14_09:26,6884.04,6884.04,6880.34,6880.34,11800,255,3050,
2011-12-14_09:27,6879.31,6880.60,6878.43,6880.60,10727,246,2804,
2011-12-14_09:28,6877.95,6880.89,6877.95,6880.89,11638,248,2767,
2011-12-14_09:29,6878.20,6878.20,6876.81,6876.81,13360,289,2858,
2011-12-14_09:30,6877.71,6877.80,6875.49,6877.72,10338,229,2503,
2011-12-14_09:31,6875.12,6875.12,6874.09,6874.09,10638,226,2498,
2011-12-14_09:32,6875.58,6876.65,6875.20,6876.65,11064,206,2391,
2011-12-14_09:33,6876.29,6876.29,6875.44,6875.44,11487,244,2434,
2011-12-14_09:34,6877.35,6878.29,6877.35,6877.95,12217,268,2699,
2011-12-14_09:35,6878.40,6881.79,6878.40,6879.91,13107,270,2950,
2011-12-14_09:36,6881.61,6882.17,6881.61,6882.17,13222,323,3170,
2011-12-14_09:37,6883.37,6884.44,6881.90,6884.44,12490,256,2810,
2011-12-14_09:38,6884.93,6885.37,6884.79,6884.79,10894,219,2699,
2011-12-14_09:39,6883.61,6884.71,6883.61,6884.61,12257,273,2657,
2011-12-14_09:40,6885.14,6886.32,6882.42,6882.42,12053,276,2801,
2011-12-14_09:41,6883.34,6883.34,6882.94,6882.94,10457,263,2589,
2011-12-14_09:42,6882.20,6882.20,6879.70,6879.70,11132,232,2514,
2011-12-14_09:43,6879.71,6879.71,6876.40,6876.40,10431,287,2739,
2011-12-14_09:44,6875.22,6875.22,6872.50,6872.50,13664,362,2974,
2011-12-14_09:45,6872.11,6872.11,6870.42,6870.43,10034,236,2518,
2011-12-14_09:46,6869.54,6869.54,6867.72,6867.72,15321,319,3200,
2011-12-14_09:47,6867.62,6867.62,6865.35,6865.40,15036,370,3789,
2011-12-14_09:48,6865.30,6865.30,6862.72,6862.72,15793,391,3644,
2011-12-14_09:49,6862.97,6862.97,6861.25,6861.25,11682,301,2909,
2011-12-14_09:50,6862.13,6862.13,6860.39,6860.80,13446,262,2917,
2011-12-14_09:51,6861.23,6861.43,6861.09,6861.33,11361,227,2837,
2011-12-14_09:52,6861.18,6863.54,6861.18,6863.54,10111,217,2494,
2011-12-14_09:53,6864.11,6864.79,6862.98,6862.98,10614,219,2345,
2011-12-14_09:54,6866.48,6867.94,6866.48,6867.94,12061,265,2410,
2011-12-14_09:55,6869.38,6871.69,6869.36,6871.69,8328,177,2081,
2011-12-14_09:56,6871.07,6873.26,6871.07,6873.26,9460,212,2092,
2011-12-14_09:57,6873.37,6875.55,6873.37,6874.26,7152,173,1864,
2011-12-14_09:58,6873.70,6874.77,6873.70,6874.15,6603,155,1597,
2011-12-14_09:59,6874.11,6874.11,6873.24,6873.83,8540,193,1751,
2011-12-14_10:00,6873.31,6875.41,6873.31,6874.22,5618,188,1578,
2011-12-14_10:01,6872.00,6875.45,6872.00,6875.45,11378,205,1987,
2011-12-14_10:02,6877.17,6885.81,6877.17,6885.81,17699,450,3606,
2011-12-14_10:03,6887.68,6894.25,6887.68,6894.25,21380,472,5087,
2011-12-14_10:04,6895.39,6895.39,6894.50,6895.06,21444,480,4810,
2011-12-14_10:05,6895.86,6897.53,6895.86,6897.53,19503,391,4238,
2011-12-14_10:06,6900.25,6900.25,6897.33,6897.33,13998,313,3709,
2011-12-14_10:07,6898.32,6899.59,6898.32,6899.46,11406,282,3107,
2011-12-14_10:08,6900.74,6900.74,6899.72,6900.39,10472,229,2631,
2011-12-14_10:09,6899.39,6899.39,6897.42,6898.12,8105,187,2246,
2011-12-14_10:10,6898.05,6898.52,6896.61,6896.61,8095,183,2142,
2011-12-14_10:11,6895.52,6896.02,6895.04,6895.83,6733,165,1914,
2011-12-14_10:12,6894.95,6894.95,6892.16,6892.16,6063,191,1900,
2011-12-14_10:13,6891.41,6891.47,6890.75,6890.75,6749,185,1865,
2011-12-14_10:14,6891.34,6891.34,6890.11,6890.79,5666,143,1495,
2011-12-14_10:15,6890.98,6890.98,6889.53,6889.83,4819,141,1477,
2011-12-14_10:16,6890.21,6890.91,6889.72,6890.40,5249,113,1369,
2011-12-14_10:17,6889.75,6890.89,6889.75,6890.89,5050,121,1322,
2011-12-14_10:18,6892.70,6892.70,6889.35,6889.35,5887,116,1554,
2011-12-14_10:19,6890.38,6891.57,6889.51,6891.56,4694,110,1355,
2011-12-14_10:20,6889.08,6889.32,6889.08,6889.14,5703,123,1424,
2011-12-14_10:21,6887.96,6888.35,6887.66,6887.66,3859,92,1353,
2011-12-14_10:22,6888.47,6888.47,6887.61,6887.67,4175,103,1268,
2011-12-14_10:23,6889.30,6891.13,6889.30,6891.07,4725,132,1263,
2011-12-14_10:24,6892.81,6892.81,6892.14,6892.29,6287,155,1369,
2011-12-14_10:25,6892.08,6893.71,6892.08,6893.71,8447,243,1724,
2011-12-14_10:26,6892.98,6893.34,6892.98,6893.34,8097,298,1885,
2011-12-14_10:27,6895.79,6896.56,6895.79,6896.38,9694,343,2278,
2011-12-14_10:28,6896.10,6896.65,6895.84,6896.09,9359,363,2528,
2011-12-14_10:29,6897.40,6897.92,6896.53,6896.53,7812,230,1951,
2011-12-14_10:30,6898.28,6898.28,6896.16,6896.16,9036,207,1980,
2011-12-14_10:31,6897.46,6897.47,6896.75,6897.47,8281,194,1894,
2011-12-14_10:32,6897.71,6897.71,6896.43,6896.88,7075,173,1980,
2011-12-14_10:33,6898.12,6898.48,6897.55,6897.55,6831,174,1846,
2011-12-14_10:34,6898.35,6899.14,6898.27,6899.14,8309,217,2229,
2011-12-14_10:35,6900.65,6900.65,6898.53,6899.29,6903,190,2002,
2011-12-14_10:36,6901.18,6901.18,6898.01,6900.62,5782,155,1814,
2011-12-14_10:37,6898.94,6900.67,6898.94,6900.67,6760,187,1949,
2011-12-14_10:38,6899.97,6900.63,6899.93,6900.63,7181,203,1882,
2011-12-14_10:39,6902.31,6902.31,6901.20,6901.82,5659,128,1659,
2011-12-14_10:40,6901.50,6901.50,6900.31,6900.76,7541,174,2129,
2011-12-14_10:41,6901.28,6903.01,6901.10,6903.01,8417,209,2429,
2011-12-14_10:42,6904.20,6904.20,6901.32,6903.80,9276,187,2231,
2011-12-14_10:43,6902.49,6903.07,6902.09,6902.09,7916,231,2206,
2011-12-14_10:44,6903.26,6904.91,6903.26,6904.91,9205,273,2532,
2011-12-14_10:45,6903.32,6906.03,6903.32,6906.03,9865,316,2494,
2011-12-14_10:46,6908.07,6909.25,6907.83,6909.25,12413,376,3097,
2011-12-14_10:47,6911.29,6912.15,6909.54,6911.71,11560,314,3017,
2011-12-14_10:48,6912.98,6912.98,6911.29,6912.07,10377,248,2628,
2011-12-14_10:49,6912.62,6912.62,6911.98,6912.61,10571,255,2760,
2011-12-14_10:50,6913.56,6913.56,6911.24,6911.45,9774,280,2904,
2011-12-14_10:51,6911.12,6912.10,6910.28,6910.28,8871,250,2730,
2011-12-14_10:52,6910.35,6911.12,6910.16,6910.16,7545,180,2239,
2011-12-14_10:53,6911.19,6912.51,6910.84,6910.96,7173,192,2051,
2011-12-14_10:54,6911.90,6911.90,6908.89,6908.89,6267,143,1762,
2011-12-14_10:55,6909.90,6909.90,6909.23,6909.50,6842,175,1740,
2011-12-14_10:56,6910.34,6910.34,6909.88,6910.11,6069,195,1741,
2011-12-14_10:57,6911.22,6911.22,6909.05,6909.05,5751,144,1600,
2011-12-14_10:58,6909.05,6909.11,6908.93,6909.11,6417,160,1754,
2011-12-14_10:59,6910.41,6910.41,6907.89,6908.08,5594,154,1595,
2011-12-14_11:00,6907.89,6907.89,6905.78,6905.78,5257,134,1458,
2011-12-14_11:01,6904.61,6904.61,6904.24,6904.42,6856,159,1756,
2011-12-14_11:02,6905.50,6905.50,6903.28,6903.28,5678,161,1801,
2011-12-14_11:03,6903.25,6903.25,6902.62,6902.86,5754,146,1588,
2011-12-14_11:04,6903.02,6903.02,6901.48,6901.48,4388,140,1435,
2011-12-14_11:05,6901.13,6902.44,6901.13,6902.44,6707,180,1636,
2011-12-14_11:06,6903.32,6903.32,6900.76,6900.93,5348,158,1680,
2011-12-14_11:07,6902.73,6902.73,6900.79,6901.96,5184,143,1584,
2011-12-14_11:08,6901.17,6901.17,6899.92,6900.14,5072,156,1519,
2011-12-14_11:09,6899.13,6899.50,6898.80,6898.94,5739,141,1537,
2011-12-14_11:10,6897.59,6899.87,6897.59,6899.87,5856,177,1479,
2011-12-14_11:11,6898.58,6898.58,6896.65,6896.65,5885,140,1701,
2011-12-14_11:12,6897.08,6897.08,6896.81,6896.81,7669,202,1721,
2011-12-14_11:13,6894.75,6895.67,6894.70,6894.86,4733,133,1423,
2011-12-14_11:14,6893.67,6895.30,6893.67,6893.83,5472,144,1528,
2011-12-14_11:15,6893.68,6893.71,6893.03,6893.10,6921,181,1654,
2011-12-14_11:16,6891.25,6895.09,6891.25,6893.64,4956,167,1398,
2011-12-14_11:17,6893.98,6897.25,6893.98,6897.00,4135,146,1329,
2011-12-14_11:18,6895.50,6895.63,6895.29,6895.29,3748,99,1287,
2011-12-14_11:19,6894.59,6895.43,6894.05,6895.35,5259,128,1287,
2011-12-14_11:20,6895.66,6896.62,6894.09,6894.09,6245,155,1420,
2011-12-14_11:21,6894.95,6895.97,6894.03,6894.03,5114,120,1331,
2011-12-14_11:22,6893.78,6895.35,6893.78,6894.36,5027,113,1427,
2011-12-14_11:23,6895.19,6895.79,6894.94,6895.79,6098,122,1395,
2011-12-14_11:24,6895.91,6895.92,6895.11,6895.62,5663,191,1486,
2011-12-14_11:25,6894.05,6896.68,6894.05,6896.68,3858,143,1190,
2011-12-14_11:26,6897.65,6897.65,6896.98,6897.00,5424,161,1539,
2011-12-14_11:27,6896.94,6900.09,6896.94,6899.68,5201,154,1459,
2011-12-14_11:28,6899.33,6901.14,6899.33,6901.04,4500,149,1442,
2011-12-14_11:29,6901.21,6902.00,6901.20,6902.00,5262,147,1461,
2011-12-14_11:30,6902.63,6902.63,6900.24,6900.24,4928,159,1335,
2011-12-14_11:31,6900.23,6900.23,6899.73,6899.73,4698,124,1273,
2011-12-14_11:32,6899.65,6900.19,6899.60,6900.19,4164,113,1099,
2011-12-14_11:33,6900.62,6901.33,6899.60,6899.60,3547,122,1128,
2011-12-14_11:34,6899.90,6903.17,6899.90,6902.93,5144,154,1142,
2011-12-14_11:35,6900.54,6902.89,6900.54,6902.89,6181,168,1322,
2011-12-14_11:36,6904.31,6904.31,6902.34,6902.84,5520,211,1508,
2011-12-14_11:37,6901.86,6902.33,6901.49,6902.26,5192,200,1516,
2011-12-14_11:38,6901.22,6901.60,6900.38,6900.38,5132,146,1369,
2011-12-14_11:39,6903.38,6903.38,6900.25,6900.25,4279,171,1316,
2011-12-14_11:40,6901.99,6901.99,6899.15,6899.57,4350,133,1127,
2011-12-14_11:41,6900.02,6900.02,6898.94,6898.94,4505,125,1238,
2011-12-14_11:42,6898.74,6898.74,6897.64,6898.56,5433,137,1440,
2011-12-14_11:43,6897.29,6897.50,6897.29,6897.46,5441,141,1507,
2011-12-14_11:44,6897.35,6898.33,6896.74,6897.77,4429,132,1339,
2011-12-14_11:45,6896.61,6897.50,6896.61,6897.12,4212,109,1196,
2011-12-14_11:46,6895.88,6896.06,6895.88,6895.91,4258,114,1279,
2011-12-14_11:47,6896.10,6897.77,6895.31,6897.77,3320,93,1074,
2011-12-14_11:48,6897.77,6897.77,6897.10,6897.12,3980,105,1158,
2011-12-14_11:49,6897.27,6897.75,6897.27,6897.75,4408,130,1288,
2011-12-14_11:50,6896.93,6898.42,6896.93,6897.48,4361,138,1319,
2011-12-14_11:51,6896.87,6898.46,6896.87,6898.46,4277,109,1204,
2011-12-14_11:52,6897.53,6898.63,6897.53,6898.41,7000,115,1193,
2011-12-14_11:53,6899.16,6899.16,6897.72,6897.93,4355,126,1176,
2011-12-14_11:54,6897.50,6900.26,6897.50,6900.26,3858,129,1205,
2011-12-14_11:55,6898.82,6901.78,6898.82,6901.78,3972,133,1328,
2011-12-14_11:56,6899.56,6899.56,6898.42,6899.47,4080,160,1413,
2011-12-14_11:57,6899.74,6902.02,6899.37,6901.75,4784,139,1281,
2011-12-14_11:58,6900.52,6904.20,6900.52,6904.20,5081,175,1443,
2011-12-14_11:59,6902.43,6903.48,6902.20,6903.04,4552,170,1357,
2011-12-14_12:00,6902.95,6903.79,6902.95,6903.30,4343,124,1245,
2011-12-14_12:01,6902.60,6905.47,6902.60,6905.47,5001,151,1508,
2011-12-14_12:02,6903.09,6905.12,6903.09,6905.12,6118,146,1310,
2011-12-14_12:03,6903.88,6905.79,6903.88,6905.79,4703,148,1129,
2011-12-14_12:04,6905.74,6905.74,6904.86,6905.05,5826,134,1399,
2011-12-14_12:05,6905.34,6907.74,6905.34,6906.03,5649,171,1535,
2011-12-14_12:06,6905.45,6907.67,6905.45,6907.67,6171,180,1548,
2011-12-14_12:07,6907.38,6908.31,6907.38,6908.29,8553,235,1813,
2011-12-14_12:08,6909.33,6910.06,6909.33,6910.06,5433,189,1574,
2011-12-14_12:09,6910.19,6910.19,6909.21,6909.59,6540,190,1555,
2011-12-14_12:10,6909.74,6911.25,6909.74,6911.11,6179,175,1533,
2011-12-14_12:11,6910.71,6910.71,6909.36,6910.54,6108,135,1353,
2011-12-14_12:12,6911.06,6911.06,6908.74,6908.74,5526,176,1481,
2011-12-14_12:13,6908.84,6909.56,6908.31,6909.17,5108,125,1291,
2011-12-14_12:14,6907.66,6907.66,6906.10,6906.65,4932,148,1491,
2011-12-14_12:15,6906.96,6906.96,6906.20,6906.41,4946,136,1392,
2011-12-14_12:16,6905.58,6908.34,6905.55,6907.71,4694,132,1386,
2011-12-14_12:17,6905.87,6907.33,6905.66,6907.19,4463,118,1378,
2011-12-14_12:18,6906.74,6906.74,6906.31,6906.31,4474,136,1321,
2011-12-14_12:19,6905.11,6906.10,6905.11,6905.90,4218,120,1335,
2011-12-14_12:20,6904.29,6904.51,6903.88,6903.88,4751,118,1353,
2011-12-14_12:21,6903.89,6905.22,6902.67,6904.57,5471,172,1519,
2011-12-14_12:22,6903.50,6903.50,6902.54,6902.63,6234,123,1331,
2011-12-14_12:23,6903.48,6904.43,6903.38,6903.92,5917,146,1380,
2011-12-14_12:24,6905.43,6905.43,6902.95,6905.01,5079,158,1404,
2011-12-14_12:25,6904.88,6904.88,6903.51,6903.51,8157,138,1662,
2011-12-14_12:26,6903.35,6905.45,6903.35,6905.42,4837,120,1399,
2011-12-14_12:27,6903.84,6904.58,6903.44,6903.44,5113,138,1434,
2011-12-14_12:28,6904.81,6904.81,6904.06,6904.60,4152,110,1190,
2011-12-14_12:29,6904.75,6904.76,6902.91,6904.76,7085,290,2093,
2011-12-14_12:30,6904.43,6904.43,6902.83,6903.31,5744,167,1632,
2011-12-14_12:31,6906.02,6906.47,6904.63,6904.63,6385,124,1569,
2011-12-14_12:32,6905.79,6905.79,6904.20,6904.92,4382,112,1291,
2011-12-14_12:33,6906.57,6906.57,6903.73,6904.89,6083,192,1403,
2011-12-14_12:34,6904.66,6906.08,6903.66,6905.24,5389,125,1302,
2011-12-14_12:35,6904.86,6904.86,6903.79,6904.31,4527,114,1290,
2011-12-14_12:36,6904.66,6905.71,6904.25,6904.64,3991,99,1219,
2011-12-14_12:37,6905.46,6906.88,6905.38,6905.38,4203,108,1186,
2011-12-14_12:38,6906.49,6906.49,6904.81,6905.06,5054,138,1382,
2011-12-14_12:39,6905.30,6907.81,6905.30,6906.26,4898,133,1679,
2011-12-14_12:40,6906.02,6906.24,6905.72,6906.24,4828,108,1278,
2011-12-14_12:41,6906.55,6906.95,6904.05,6904.05,6032,155,1576,
2011-12-14_12:42,6904.80,6906.85,6904.80,6906.61,5528,124,1431,
2011-12-14_12:43,6906.95,6906.95,6905.17,6905.48,5531,141,1483,
2011-12-14_12:44,6905.92,6905.92,6905.37,6905.84,6819,149,1669,
2011-12-14_12:45,6906.15,6906.66,6906.15,6906.66,5777,143,1646,
2011-12-14_12:46,6906.30,6906.86,6904.42,6904.42,5361,130,1538,
2011-12-14_12:47,6905.73,6908.25,6905.73,6907.41,5679,143,1776,
2011-12-14_12:48,6909.62,6909.62,6905.85,6906.03,4940,139,1508,
2011-12-14_12:49,6907.43,6907.43,6905.25,6906.47,5748,160,1692,
2011-12-14_12:50,6906.07,6906.85,6905.80,6906.85,5969,120,1507,
2011-12-14_12:51,6905.90,6906.01,6904.72,6906.01,7765,145,1924,
2011-12-14_12:52,6906.36,6907.37,6906.28,6907.37,7597,189,1792,
2011-12-14_12:53,6907.17,6909.05,6906.88,6909.05,6957,151,1782,
2011-12-14_12:54,6908.70,6908.70,6908.16,6908.16,8465,211,1914,
2011-12-14_12:55,6907.67,6909.52,6907.67,6908.88,7766,230,2159,
2011-12-14_12:56,6909.23,6909.23,6908.31,6908.91,6391,161,1721,
2011-12-14_12:57,6909.37,6909.37,6908.24,6908.76,6641,168,2030,
2011-12-14_12:58,6909.59,6909.59,6908.63,6908.63,7076,195,2061,
2011-12-14_12:59,6909.14,6913.07,6909.14,6911.47,9206,208,2353,
2011-12-14_13:00,6912.96,6914.14,6911.96,6914.14,6780,199,2122,
2011-12-14_13:01,6913.54,6913.54,6910.23,6912.51,8428,211,2207,
2011-12-14_13:02,6911.93,6911.96,6911.14,6911.47,6947,176,1918,
2011-12-14_13:03,6912.36,6912.49,6911.73,6912.49,7375,176,1975,
2011-12-14_13:04,6912.01,6912.06,6911.58,6911.86,7542,231,2330,
2011-12-14_13:05,6912.15,6912.62,6910.42,6912.62,7529,183,2036,
2011-12-14_13:06,6910.54,6912.84,6910.54,6912.16,8687,196,2225,
2011-12-14_13:07,6912.70,6913.65,6912.70,6913.43,8294,205,2423,
2011-12-14_13:08,6913.86,6913.86,6912.62,6912.62,6990,167,1861,
2011-12-14_13:09,6912.84,6912.84,6910.93,6911.37,10236,231,2360,
2011-12-14_13:10,6913.36,6913.36,6912.08,6912.43,10854,190,2319,
2011-12-14_13:11,6911.94,6912.22,6911.34,6912.22,7626,188,2130,
2011-12-14_13:12,6913.20,6913.20,6911.92,6911.92,8138,204,2246,
2011-12-14_13:13,6911.47,6912.62,6911.47,6912.62,9091,269,2440,
2011-12-14_13:14,6914.51,6914.51,6911.79,6913.59,9294,230,2441,
2011-12-14_13:15,6913.77,6913.77,6913.38,6913.71,8521,260,2377,
2011-12-14_13:16,6913.84,6915.92,6913.84,6915.92,10799,311,2935,
2011-12-14_13:17,6916.44,6919.07,6916.44,6919.07,14435,381,3296,
2011-12-14_13:18,6919.05,6921.77,6919.05,6921.32,15899,355,3455,
2011-12-14_13:19,6923.38,6924.15,6923.38,6923.82,17666,407,3836,
2011-12-14_13:20,6926.09,6926.09,6923.41,6925.16,14709,389,3720,
2011-12-14_13:21,6925.72,6925.72,6924.29,6924.63,19081,414,4331,
2011-12-14_13:22,6924.64,6925.86,6924.45,6924.45,16075,370,3657,
2011-12-14_13:23,6924.52,6925.41,6923.59,6923.59,18206,454,3990,
2011-12-14_13:24,6925.18,6925.23,6924.40,6924.40,16144,348,3736,
2011-12-14_13:25,6924.56,6924.56,6921.79,6921.79,16882,344,3566,
2011-12-14_13:26,6921.79,6921.79,6921.79,6921.79,0,0,0,
2011-12-14_13:27,6921.79,6921.79,6921.79,6921.79,0,0,0,
2011-12-14_13:28,6921.79,6921.79,6921.79,6921.79,0,0,0,
2011-12-14_13:29,6921.79,6921.79,6921.79,6921.79,0,0,0,
2011-12-14_13:30,6921.79,6922.57,6921.79,6922.57,105331,3833,25607,
2011-12-15_09:01,6874.18,6874.18,6853.32,6853.32,54302,1969,17222,
2011-12-15_09:02,6849.21,6849.21,6838.24,6838.24,23446,785,7243,
2011-12-15_09:03,6843.03,6843.03,6839.21,6840.09,23694,685,6441,
2011-12-15_09:04,6841.79,6847.45,6841.79,6847.45,25918,690,6129,
2011-12-15_09:05,6849.13,6852.31,6849.13,6852.31,27994,666,6284,
2011-12-15_09:06,6851.78,6851.78,6848.56,6848.56,30524,693,6118,
2011-12-15_09:07,6842.65,6842.65,6836.25,6836.25,34888,724,6781,
2011-12-15_09:08,6833.22,6833.50,6832.83,6833.50,27375,595,5820,
2011-12-15_09:09,6833.32,6838.38,6833.32,6838.38,21636,492,4891,
2011-12-15_09:10,6837.48,6841.39,6837.48,6841.39,20733,419,4481,
2011-12-15_09:11,6841.10,6843.75,6841.10,6843.03,22462,450,4669,
2011-12-15_09:12,6844.47,6844.47,6841.07,6841.07,16321,409,4299,
2011-12-15_09:13,6839.80,6839.80,6838.44,6838.44,17532,405,4097,
2011-12-15_09:14,6838.97,6838.97,6837.92,6838.72,15357,356,3580,
2011-12-15_09:15,6837.66,6838.56,6837.66,6838.56,14188,372,3301,
2011-12-15_09:16,6835.89,6835.89,6833.66,6833.87,19440,403,4173,
2011-12-15_09:17,6834.11,6834.11,6830.69,6831.94,22021,476,4687,
2011-12-15_09:18,6829.96,6829.96,6824.52,6824.52,24096,514,5245,
2011-12-15_09:19,6823.73,6823.73,6821.64,6821.64,16303,401,4416,
2011-12-15_09:20,6821.74,6821.74,6821.47,6821.72,19223,402,4469,
2011-12-15_09:21,6820.56,6820.56,6814.93,6814.93,24772,533,5613,
2011-12-15_09:22,6813.71,6813.71,6809.38,6809.38,22060,474,5574,
2011-12-15_09:23,6807.69,6809.99,6807.69,6808.23,20338,435,4871,
2011-12-15_09:24,6807.88,6811.62,6807.88,6811.16,18864,402,4311,
2011-12-15_09:25,6812.07,6814.48,6812.07,6813.97,17006,360,3849,
2011-12-15_09:26,6816.20,6816.40,6815.41,6816.40,16011,364,3603,
2011-12-15_09:27,6817.96,6818.44,6817.88,6818.40,17139,421,3598,
2011-12-15_09:28,6819.69,6819.93,6819.68,6819.71,16418,390,3466,
2011-12-15_09:29,6820.18,6821.01,6820.18,6821.01,14255,424,3722,
2011-12-15_09:30,6819.83,6819.83,6815.70,6815.70,16922,415,3978,
2011-12-15_09:31,6816.03,6816.03,6814.57,6815.11,13252,282,2972,
2011-12-15_09:32,6813.92,6813.92,6812.44,6812.76,12143,275,3012,
2011-12-15_09:33,6813.56,6813.56,6810.88,6810.88,12705,262,3046,
2011-12-15_09:34,6811.20,6811.20,6807.63,6807.63,15994,380,3846,
2011-12-15_09:35,6807.67,6808.38,6807.67,6808.28,15438,391,3311,
2011-12-15_09:36,6808.58,6810.06,6808.58,6810.06,12385,259,2781,
2011-12-15_09:37,6812.37,6813.82,6812.37,6813.82,11113,221,2397,
2011-12-15_09:38,6813.19,6815.63,6813.19,6815.63,11374,221,2455,
2011-12-15_09:39,6815.01,6817.36,6815.01,6817.12,11027,222,2376,
2011-12-15_09:40,6816.93,6820.79,6816.93,6818.28,10477,229,2460,
2011-12-15_09:41,6818.35,6822.37,6818.35,6820.46,11404,259,2901,
2011-12-15_09:42,6819.77,6819.77,6818.81,6818.81,8685,200,2497,
2011-12-15_09:43,6821.25,6821.25,6819.90,6820.47,8747,184,2368,
2011-12-15_09:44,6821.07,6821.87,6821.06,6821.06,10237,280,2642,
2011-12-15_09:45,6822.57,6824.08,6822.41,6824.08,12365,343,3025,
2011-12-15_09:46,6825.95,6825.95,6824.56,6824.56,13368,332,2895,
2011-12-15_09:47,6824.54,6826.18,6824.54,6826.18,9422,238,2536,
2011-12-15_09:48,6827.36,6827.36,6826.51,6826.95,8591,184,2129,
2011-12-15_09:49,6827.28,6827.60,6827.02,6827.30,8544,236,2130,
2011-12-15_09:50,6827.00,6827.00,6822.20,6822.20,12782,331,3100,
2011-12-15_09:51,6822.58,6822.58,6822.02,6822.23,11377,259,2499,
2011-12-15_09:52,6820.38,6820.38,6814.74,6814.74,14471,324,3808,
2011-12-15_09:53,6813.58,6814.90,6813.28,6814.90,13450,253,2802,
2011-12-15_09:54,6816.32,6816.32,6813.65,6813.65,12332,241,2791,
2011-12-15_09:55,6812.37,6813.21,6812.24,6813.11,11303,216,2391,
2011-12-15_09:56,6811.39,6811.76,6811.31,6811.31,9622,186,2150,
2011-12-15_09:57,6814.11,6814.11,6809.01,6809.01,12012,229,2570,
2011-12-15_09:58,6807.78,6807.78,6804.29,6804.29,16953,409,3657,
2011-12-15_09:59,6802.89,6802.89,6801.81,6801.81,14359,363,3597,
2011-12-15_10:00,6799.40,6799.68,6798.30,6798.30,14079,331,3349,
2011-12-15_10:01,6797.13,6797.56,6794.17,6794.17,17488,387,4157,
2011-12-15_10:02,6793.81,6793.81,6792.46,6792.46,13307,336,3361,
2011-12-15_10:03,6793.80,6796.42,6793.80,6796.42,13153,291,2886,
2011-12-15_10:04,6796.24,6798.74,6796.24,6796.27,12431,264,2749,
2011-12-15_10:05,6796.31,6797.45,6796.31,6797.45,8439,210,2186,
2011-12-15_10:06,6797.65,6798.43,6797.65,6797.90,8667,200,2113,
2011-12-15_10:07,6799.61,6801.91,6799.61,6801.91,7568,178,2061,
2011-12-15_10:08,6801.67,6801.67,6800.51,6800.51,6311,177,1932,
2011-12-15_10:09,6799.55,6802.87,6799.55,6800.60,5560,147,1761,
2011-12-15_10:10,6800.29,6800.29,6799.19,6799.19,9030,182,1932,
2011-12-15_10:11,6798.32,6798.58,6797.78,6798.33,6320,185,1841,
2011-12-15_10:12,6798.07,6798.80,6798.07,6798.26,6685,140,1605,
2011-12-15_10:13,6797.00,6798.51,6797.00,6798.51,6019,135,1729,
2011-12-15_10:14,6797.74,6797.74,6797.21,6797.21,6313,159,1823,
2011-12-15_10:15,6797.24,6797.24,6796.10,6796.22,9308,190,2205,
2011-12-15_10:16,6796.29,6796.29,6790.77,6790.77,16747,432,3498,
2011-12-15_10:17,6788.64,6790.85,6788.57,6790.85,11166,287,2924,
2011-12-15_10:18,6788.90,6788.90,6786.25,6786.25,10755,308,2684,
2011-12-15_10:19,6788.15,6789.03,6787.22,6787.22,9416,230,2501,
2011-12-15_10:20,6786.06,6788.64,6786.06,6787.81,8640,211,2402,
2011-12-15_10:21,6787.75,6789.06,6787.75,6788.26,9082,200,2283,
2011-12-15_10:22,6788.40,6789.28,6787.27,6787.27,7465,170,2074,
2011-12-15_10:23,6789.19,6791.36,6789.19,6791.36,7013,164,1965,
2011-12-15_10:24,6791.84,6792.33,6791.66,6792.24,8198,182,1981,
2011-12-15_10:25,6792.41,6794.34,6792.41,6794.34,6726,143,1776,
2011-12-15_10:26,6792.99,6795.96,6792.99,6795.76,7553,209,2086,
2011-12-15_10:27,6793.75,6793.75,6789.85,6789.85,10847,302,3047,
2011-12-15_10:28,6790.42,6790.42,6788.51,6788.51,7553,172,1997,
2011-12-15_10:29,6788.57,6788.68,6788.45,6788.68,8528,231,2204,
2011-12-15_10:30,6788.73,6788.73,6787.35,6787.35,7546,155,1773,
2011-12-15_10:31,6788.37,6790.67,6788.37,6790.37,8013,171,1892,
2011-12-15_10:32,6790.38,6790.80,6790.38,6790.60,8136,171,1826,
2011-12-15_10:33,6791.03,6793.12,6791.03,6793.12,9348,270,2125,
2011-12-15_10:34,6793.84,6793.84,6791.94,6792.16,8428,242,1881,
2011-12-15_10:35,6794.53,6797.50,6794.53,6796.99,7900,200,1728,
2011-12-15_10:36,6797.90,6797.90,6797.02,6797.52,7698,176,1708,
2011-12-15_10:37,6799.67,6799.67,6797.36,6797.36,6628,166,1699,
2011-12-15_10:38,6798.11,6798.37,6798.11,6798.28,6876,178,1780,
2011-12-15_10:39,6797.77,6799.01,6795.45,6795.45,8851,212,2151,
2011-12-15_10:40,6795.55,6795.55,6790.88,6790.88,11077,283,2981,
2011-12-15_10:41,6789.16,6789.16,6786.76,6788.62,12123,324,3093,
2011-12-15_10:42,6786.08,6786.08,6785.02,6785.02,9274,238,2443,
2011-12-15_10:43,6783.76,6784.11,6782.95,6783.06,6624,168,1785,
2011-12-15_10:44,6782.17,6782.80,6782.17,6782.78,7976,192,2082,
2011-12-15_10:45,6781.58,6784.59,6781.58,6783.75,6493,146,1577,
2011-12-15_10:46,6786.08,6786.08,6783.89,6784.25,6409,166,1771,
2011-12-15_10:47,6785.20,6785.79,6784.93,6785.79,7497,146,1624,
2011-12-15_10:48,6786.24,6786.24,6784.87,6785.70,5392,113,1445,
2011-12-15_10:49,6787.38,6787.38,6785.67,6786.16,5398,127,1401,
2011-12-15_10:50,6787.39,6788.38,6785.64,6788.38,5241,102,1157,
2011-12-15_10:51,6787.16,6787.90,6786.82,6787.53,7711,144,1551,
2011-12-15_10:52,6787.87,6789.10,6787.87,6788.56,6330,178,1427,
2011-12-15_10:53,6789.50,6791.17,6788.28,6791.17,6591,157,1656,
2011-12-15_10:54,6792.47,6793.46,6791.22,6792.27,7633,152,1627,
2011-12-15_10:55,6790.39,6793.52,6790.39,6793.52,6420,116,1488,
2011-12-15_10:56,6791.92,6792.86,6791.92,6792.28,5450,132,1276,
2011-12-15_10:57,6791.59,6797.76,6791.59,6795.89,7568,171,1647,
2011-12-15_10:58,6795.93,6797.92,6794.62,6794.63,9503,177,1776,
2011-12-15_10:59,6796.74,6798.38,6796.57,6798.33,7585,179,1934,
2011-12-15_11:00,6798.18,6798.18,6796.18,6796.44,6509,138,1663,
2011-12-15_11:01,6799.20,6799.20,6797.82,6797.82,5368,118,1369,
2011-12-15_11:02,6797.55,6798.11,6797.42,6798.11,6499,157,1474,
2011-12-15_11:03,6798.36,6798.36,6798.15,6798.25,7065,135,1401,
2011-12-15_11:04,6799.47,6800.02,6799.47,6799.83,7618,157,1802,
2011-12-15_11:05,6802.25,6804.75,6801.95,6804.75,10431,224,2243,
2011-12-15_11:06,6804.20,6805.19,6804.20,6805.19,9120,223,2224,
2011-12-15_11:07,6805.38,6808.41,6805.38,6808.41,9102,232,2021,
2011-12-15_11:08,6807.58,6809.27,6807.58,6808.85,7823,225,2014,
2011-12-15_11:09,6806.68,6808.42,6806.68,6808.42,7635,210,1909,
2011-12-15_11:10,6807.28,6807.28,6804.51,6804.51,7364,197,2015,
2011-12-15_11:11,6805.76,6805.76,6804.90,6805.23,5677,159,1659,
2011-12-15_11:12,6805.86,6805.86,6803.73,6804.08,6000,132,1433,
2011-12-15_11:13,6804.57,6804.57,6801.75,6801.75,5106,128,1368,
2011-12-15_11:14,6801.33,6802.93,6801.33,6802.57,6333,114,1350,
2011-12-15_11:15,6801.06,6801.10,6800.38,6800.90,4378,136,1272,
2011-12-15_11:16,6798.89,6798.89,6797.35,6797.35,5076,109,1242,
2011-12-15_11:17,6797.77,6800.09,6797.77,6798.72,4139,121,1200,
2011-12-15_11:18,6798.30,6802.16,6798.30,6800.91,4170,92,1071,
2011-12-15_11:19,6800.60,6801.85,6798.78,6798.78,3085,94,1016,
2011-12-15_11:20,6799.06,6800.37,6799.06,6800.14,4098,94,1168,
2011-12-15_11:21,6799.37,6799.49,6799.05,6799.40,3307,82,1057,
2011-12-15_11:22,6801.11,6801.11,6797.75,6797.75,4066,105,1149,
2011-12-15_11:23,6799.39,6799.86,6799.39,6799.76,4080,80,1113,
2011-12-15_11:24,6799.95,6800.60,6798.94,6800.19,3884,107,1175,
2011-12-15_11:25,6801.60,6801.63,6801.09,6801.18,3771,97,1139,
2011-12-15_11:26,6800.27,6802.11,6800.27,6801.57,3918,119,1253,
2011-12-15_11:27,6800.21,6801.67,6800.21,6801.67,6972,247,1936,
2011-12-15_11:28,6801.56,6801.67,6799.60,6799.60,5235,127,1448,
2011-12-15_11:29,6801.41,6801.54,6800.25,6800.25,5318,181,1513,
2011-12-15_11:30,6799.58,6800.15,6799.58,6800.15,4795,112,1241,
2011-12-15_11:31,6800.37,6800.92,6799.57,6800.09,4447,105,1227,
2011-12-15_11:32,6800.55,6800.74,6800.00,6800.58,3462,100,1122,
2011-12-15_11:33,6800.58,6801.59,6800.58,6801.38,3484,115,1169,
2011-12-15_11:34,6802.91,6803.55,6802.03,6802.03,4757,141,1420,
2011-12-15_11:35,6801.33,6802.23,6801.33,6802.01,4678,120,1216,
2011-12-15_11:36,6802.09,6803.63,6802.09,6802.90,4350,108,1268,
2011-12-15_11:37,6802.99,6804.13,6802.40,6802.40,4304,141,1261,
2011-12-15_11:38,6804.74,6807.78,6804.74,6807.58,5584,138,1394,
2011-12-15_11:39,6808.34,6808.99,6807.90,6807.90,7668,196,1607,
2011-12-15_11:40,6809.21,6809.51,6808.72,6808.72,7305,258,1863,
2011-12-15_11:41,6808.64,6810.59,6808.64,6809.88,6982,159,1460,
2011-12-15_11:42,6810.89,6811.93,6810.89,6811.68,6588,227,1738,
2011-12-15_11:43,6811.08,6811.08,6809.43,6809.43,5211,187,1464,
2011-12-15_11:44,6809.62,6810.46,6809.62,6810.46,5474,141,1358,
2011-12-15_11:45,6809.47,6809.73,6809.43,6809.73,5422,141,1405,
2011-12-15_11:46,6808.79,6809.17,6807.58,6807.58,7345,152,1550,
2011-12-15_11:47,6807.89,6808.92,6807.60,6807.88,4560,129,1266,
2011-12-15_11:48,6808.02,6808.02,6807.23,6807.48,4629,126,1260,
2011-12-15_11:49,6806.56,6808.23,6806.56,6807.84,4254,102,1204,
2011-12-15_11:50,6808.38,6809.47,6808.18,6809.47,5268,141,1287,
2011-12-15_11:51,6809.14,6809.14,6808.42,6809.07,5107,105,1127,
2011-12-15_11:52,6807.90,6808.10,6805.65,6805.65,5422,163,1502,
2011-12-15_11:53,6806.86,6808.93,6806.86,6807.93,6787,196,1749,
2011-12-15_11:54,6808.83,6810.80,6808.37,6808.45,4742,130,1287,
2011-12-15_11:55,6809.15,6810.72,6809.15,6810.35,3936,104,1192,
2011-12-15_11:56,6808.38,6808.91,6807.83,6808.59,4738,125,1315,
2011-12-15_11:57,6808.94,6808.94,6806.73,6806.73,5431,150,1722,
2011-12-15_11:58,6807.45,6807.45,6806.85,6806.85,6700,173,1741,
2011-12-15_11:59,6805.91,6805.91,6804.61,6804.61,6290,139,1599,
2011-12-15_12:00,6805.38,6806.90,6802.61,6802.65,5996,142,1565,
2011-12-15_12:01,6804.20,6806.19,6804.20,6804.97,7702,151,1642,
2011-12-15_12:02,6804.59,6807.10,6804.59,6806.24,4293,122,1240,
2011-12-15_12:03,6805.57,6807.38,6805.57,6806.00,4585,131,1285,
2011-12-15_12:04,6804.99,6806.38,6804.10,6804.10,4098,115,1203,
2011-12-15_12:05,6804.60,6807.18,6804.60,6807.18,4888,126,1216,
2011-12-15_12:06,6806.55,6806.55,6802.87,6802.87,5985,171,1698,
2011-12-15_12:07,6802.48,6802.48,6801.04,6801.72,7011,169,1820,
2011-12-15_12:08,6801.19,6802.00,6801.19,6801.98,6042,144,1641,
2011-12-15_12:09,6802.48,6802.53,6802.00,6802.00,5270,133,1408,
2011-12-15_12:10,6802.52,6802.52,6800.84,6800.84,5318,115,1398,
2011-12-15_12:11,6801.92,6802.99,6801.92,6802.16,4516,125,1313,
2011-12-15_12:12,6801.81,6802.15,6801.49,6801.75,5793,106,1345,
2011-12-15_12:13,6801.73,6801.73,6801.06,6801.06,5768,175,1594,
2011-12-15_12:14,6801.07,6801.07,6800.02,6800.38,6093,179,1886,
2011-12-15_12:15,6800.15,6800.15,6797.78,6797.78,8099,207,2180,
2011-12-15_12:16,6796.70,6796.70,6793.75,6793.75,8354,245,2489,
2011-12-15_12:17,6792.97,6792.97,6791.00,6791.00,7533,202,2239,
2011-12-15_12:18,6790.67,6791.66,6790.67,6790.81,8649,249,2376,
2011-12-15_12:19,6791.60,6793.38,6791.60,6792.82,7464,166,2046,
2011-12-15_12:20,6793.92,6795.25,6793.92,6794.59,8134,195,2036,
2011-12-15_12:21,6794.02,6794.52,6794.02,6794.08,8323,165,1829,
2011-12-15_12:22,6793.69,6794.01,6792.40,6792.40,6751,180,1823,
2011-12-15_12:23,6791.96,6793.15,6791.96,6792.84,5202,138,1547,
2011-12-15_12:24,6792.90,6794.09,6792.90,6793.68,5844,137,1669,
2011-12-15_12:25,6793.71,6794.96,6793.35,6793.35,6976,112,1422,
2011-12-15_12:26,6794.09,6795.20,6794.02,6794.04,7641,109,1442,
2011-12-15_12:27,6794.75,6795.63,6794.40,6794.48,5435,111,1343,
2011-12-15_12:28,6794.51,6794.73,6792.42,6792.42,5538,109,1446,
2011-12-15_12:29,6793.64,6794.77,6793.64,6794.54,5187,113,1436,
2011-12-15_12:30,6794.44,6795.11,6793.82,6793.84,5261,118,1411,
2011-12-15_12:31,6793.38,6794.85,6793.38,6794.85,6616,132,1546,
2011-12-15_12:32,6795.15,6795.15,6793.30,6793.62,6180,134,1549,
2011-12-15_12:33,6793.40,6793.46,6792.41,6792.41,7297,146,1702,
2011-12-15_12:34,6792.08,6795.08,6792.08,6794.34,7609,155,2052,
2011-12-15_12:35,6794.70,6794.70,6793.61,6793.61,5816,129,1477,
2011-12-15_12:36,6793.31,6794.29,6793.31,6794.29,5322,119,1506,
2011-12-15_12:37,6794.42,6794.68,6794.42,6794.60,5254,118,1464,
2011-12-15_12:38,6794.66,6794.66,6793.62,6793.62,5193,131,1598,
2011-12-15_12:39,6794.27,6795.65,6794.27,6795.65,5839,126,1548,
2011-12-15_12:40,6794.55,6797.62,6794.55,6794.64,5801,124,1678,
2011-12-15_12:41,6795.38,6795.68,6794.75,6795.51,4943,112,1659,
2011-12-15_12:42,6796.02,6796.24,6795.81,6796.21,5557,122,1445,
2011-12-15_12:43,6796.34,6796.44,6795.66,6795.66,5583,149,1532,
2011-12-15_12:44,6796.11,6796.11,6794.98,6794.98,7315,126,1796,
2011-12-15_12:45,6794.20,6794.41,6792.46,6792.46,7985,166,1955,
2011-12-15_12:46,6792.68,6792.68,6790.66,6790.66,9602,219,2431,
2011-12-15_12:47,6791.35,6791.62,6791.15,6791.15,8424,177,2158,
2011-12-15_12:48,6791.92,6792.75,6791.92,6792.13,8104,208,2459,
2011-12-15_12:49,6793.48,6793.48,6791.58,6791.58,6049,155,1792,
2011-12-15_12:50,6791.61,6793.42,6791.61,6792.32,6046,155,1713,
2011-12-15_12:51,6791.56,6793.70,6790.40,6793.70,6498,177,1969,
2011-12-15_12:52,6793.84,6793.93,6792.84,6792.84,6826,173,1821,
2011-12-15_12:53,6793.31,6795.37,6793.31,6795.37,9376,186,2102,
2011-12-15_12:54,6795.25,6796.82,6795.25,6796.82,6779,155,1845,
2011-12-15_12:55,6796.54,6796.54,6794.41,6794.43,8302,155,1994,
2011-12-15_12:56,6794.76,6794.76,6792.58,6794.06,8128,176,2068,
2011-12-15_12:57,6794.86,6794.86,6793.74,6793.93,8030,158,1852,
2011-12-15_12:58,6794.72,6794.76,6794.47,6794.76,11429,256,2468,
2011-12-15_12:59,6794.39,6794.39,6791.71,6792.01,9610,217,2425,
2011-12-15_13:00,6793.41,6794.56,6793.39,6793.39,8833,195,2222,
2011-12-15_13:01,6792.99,6796.53,6792.99,6796.53,12624,300,3001,
2011-12-15_13:02,6798.27,6798.27,6796.98,6796.98,6636,142,1900,
2011-12-15_13:03,6796.68,6796.68,6795.97,6796.51,7898,199,1991,
2011-12-15_13:04,6796.08,6796.08,6795.08,6795.41,7647,175,2247,
2011-12-15_13:05,6794.35,6795.43,6794.35,6794.45,7889,154,1959,
2011-12-15_13:06,6793.48,6793.48,6791.70,6792.69,9947,177,2297,
2011-12-15_13:07,6792.27,6792.27,6789.59,6789.59,11497,323,3030,
2011-12-15_13:08,6788.82,6789.03,6787.79,6787.79,15337,337,3403,
2011-12-15_13:09,6787.48,6787.48,6785.31,6785.31,16718,392,3661,
2011-12-15_13:10,6784.13,6784.13,6782.59,6782.59,18007,418,4206,
2011-12-15_13:11,6781.68,6781.68,6778.92,6779.94,22416,513,5026,
2011-12-15_13:12,6778.87,6778.87,6777.80,6777.82,18003,420,4556,
2011-12-15_13:13,6777.53,6778.67,6777.53,6778.50,16313,376,4396,
2011-12-15_13:14,6779.08,6779.08,6778.24,6778.29,13169,268,3409,
2011-12-15_13:15,6779.61,6781.30,6779.27,6779.27,12475,275,3215,
2011-12-15_13:16,6779.67,6779.67,6777.58,6778.21,12762,268,3335,
2011-12-15_13:17,6778.89,6779.35,6778.78,6778.78,11305,245,2968,
2011-12-15_13:18,6778.56,6779.14,6777.74,6777.74,11552,254,2931,
2011-12-15_13:19,6777.64,6779.46,6777.64,6778.17,11595,262,3041,
2011-12-15_13:20,6777.37,6778.21,6777.37,6777.70,14079,301,3778,
2011-12-15_13:21,6777.04,6777.11,6776.55,6776.62,16481,367,4449,
2011-12-15_13:22,6776.33,6776.59,6775.31,6775.31,16473,374,4365,
2011-12-15_13:23,6775.70,6775.90,6774.22,6774.22,20976,427,5054,
2011-12-15_13:24,6774.36,6775.16,6773.73,6774.58,22084,510,5122,
2011-12-15_13:25,6773.18,6773.18,6771.30,6772.31,23358,498,5389,
2011-12-15_13:26,6772.59,6772.59,6772.59,6772.59,0,0,0,
2011-12-15_13:27,6772.59,6772.59,6772.59,6772.59,0,0,0,
2011-12-15_13:28,6772.59,6772.59,6772.59,6772.59,0,0,0,
2011-12-15_13:29,6772.59,6772.59,6772.59,6772.59,0,0,0,
2011-12-15_13:30,6772.59,6772.59,6764.59,6764.59,146008,4568,32914,
2011-12-16_09:01,6783.02,6788.50,6783.02,6787.76,44026,1511,13298,
2011-12-16_09:02,6789.82,6793.34,6789.82,6793.34,15895,591,5456,
2011-12-16_09:03,6789.07,6789.07,6785.69,6785.69,16030,488,5247,
2011-12-16_09:04,6782.45,6782.45,6777.84,6777.84,20552,526,5311,
2011-12-16_09:05,6772.67,6774.84,6772.67,6774.84,21459,531,5330,
2011-12-16_09:06,6769.73,6769.73,6767.06,6767.06,20034,466,4711,
2011-12-16_09:07,6768.64,6769.49,6768.64,6769.49,19305,350,4042,
2011-12-16_09:08,6768.82,6776.50,6768.82,6776.50,17796,352,3746,
2011-12-16_09:09,6774.85,6775.33,6774.07,6775.33,18732,356,3960,
2011-12-16_09:10,6774.57,6777.32,6774.57,6777.00,16391,343,3603,
2011-12-16_09:11,6779.12,6781.02,6779.12,6781.02,12814,306,3293,
2011-12-16_09:12,6779.61,6783.65,6779.61,6783.65,13922,336,3514,
2011-12-16_09:13,6784.00,6786.34,6784.00,6786.34,16119,307,3407,
2011-12-16_09:14,6787.52,6790.33,6787.52,6790.33,15737,363,3744,
2011-12-16_09:15,6792.60,6795.28,6792.60,6795.28,13881,331,3703,
2011-12-16_09:16,6796.40,6798.89,6796.40,6798.89,14700,331,3418,
2011-12-16_09:17,6799.54,6800.72,6799.54,6800.72,14975,381,3551,
2011-12-16_09:18,6803.88,6804.08,6803.27,6804.08,13602,359,3643,
2011-12-16_09:19,6805.40,6805.40,6803.19,6803.19,15427,373,3762,
2011-12-16_09:20,6802.11,6802.11,6797.47,6797.47,14715,332,3792,
2011-12-16_09:21,6796.51,6796.51,6794.77,6795.32,13581,295,3408,
2011-12-16_09:22,6793.81,6795.31,6793.81,6795.31,13435,260,2858,
2011-12-16_09:23,6796.47,6797.21,6795.09,6797.08,9845,201,2476,
2011-12-16_09:24,6793.80,6796.71,6793.80,6796.51,9572,195,2315,
2011-12-16_09:25,6798.18,6798.18,6797.28,6798.12,9352,195,2188,
2011-12-16_09:26,6798.43,6798.54,6798.34,6798.54,9916,199,2450,
2011-12-16_09:27,6796.65,6796.65,6796.03,6796.48,10315,212,2455,
2011-12-16_09:28,6796.09,6796.09,6794.05,6794.05,11303,198,2230,
2011-12-16_09:29,6796.90,6796.90,6793.28,6793.28,11129,232,2417,
2011-12-16_09:30,6793.85,6794.78,6793.45,6794.70,9937,215,2361,
2011-12-16_09:31,6793.17,6794.46,6793.17,6794.03,9435,196,2268,
2011-12-16_09:32,6790.85,6792.42,6790.85,6791.52,8522,174,2056,
2011-12-16_09:33,6792.63,6792.63,6790.79,6790.79,8826,162,2069,
2011-12-16_09:34,6791.33,6791.56,6789.48,6789.48,7871,179,2080,
2011-12-16_09:35,6790.86,6790.86,6788.59,6789.63,8947,202,2118,
2011-12-16_09:36,6790.92,6797.16,6790.92,6795.14,9437,231,2216,
2011-12-16_09:37,6794.94,6796.52,6794.94,6796.52,8041,218,2087,
2011-12-16_09:38,6795.43,6798.39,6795.43,6798.39,9972,198,2036,
2011-12-16_09:39,6797.54,6798.24,6796.97,6796.97,8397,214,2352,
2011-12-16_09:40,6798.19,6798.19,6796.13,6796.63,9770,203,2363,
2011-12-16_09:41,6796.15,6796.82,6796.15,6796.82,7618,166,2015,
2011-12-16_09:42,6795.28,6796.21,6794.04,6794.04,9807,189,2230,
2011-12-16_09:43,6794.76,6794.76,6793.28,6793.42,9578,231,2366,
2011-12-16_09:44,6792.64,6792.64,6789.94,6789.94,8930,206,2202,
2011-12-16_09:45,6790.42,6790.42,6789.06,6789.06,9472,251,2351,
2011-12-16_09:46,6786.76,6786.98,6786.76,6786.98,13060,293,2614,
2011-12-16_09:47,6784.97,6784.97,6783.37,6783.37,11801,289,2659,
2011-12-16_09:48,6781.64,6781.64,6779.08,6779.08,12396,337,3000,
2011-12-16_09:49,6777.34,6777.34,6775.42,6775.61,13954,347,3174,
2011-12-16_09:50,6775.29,6775.29,6773.66,6773.69,14553,359,3297,
2011-12-16_09:51,6774.58,6774.95,6772.95,6772.95,12691,253,2999,
2011-12-16_09:52,6772.44,6772.44,6769.87,6770.59,13947,295,3228,
2011-12-16_09:53,6768.19,6773.09,6767.77,6773.09,12845,300,3012,
2011-12-16_09:54,6770.41,6772.38,6770.41,6772.38,11472,247,2699,
2011-12-16_09:55,6772.47,6773.20,6771.24,6773.20,7984,190,2166,
2011-12-16_09:56,6773.60,6773.74,6772.13,6772.57,7150,158,1993,
2011-12-16_09:57,6772.08,6772.40,6771.37,6772.25,7076,135,1615,
2011-12-16_09:58,6772.35,6772.35,6771.30,6772.16,6854,134,1459,
2011-12-16_09:59,6770.71,6771.90,6770.71,6771.90,6215,125,1582,
2011-12-16_10:00,6772.04,6772.99,6772.04,6772.14,5839,117,1428,
2011-12-16_10:01,6771.94,6773.83,6771.94,6772.66,6178,118,1514,
2011-12-16_10:02,6772.41,6772.87,6771.79,6771.84,5854,133,1578,
2011-12-16_10:03,6777.35,6777.35,6774.63,6776.71,7408,134,1564,
2011-12-16_10:04,6775.84,6778.14,6775.84,6777.95,6859,144,1622,
2011-12-16_10:05,6777.72,6780.05,6777.72,6778.60,6788,149,1625,
2011-12-16_10:06,6778.48,6780.15,6778.48,6779.56,6891,136,1689,
2011-12-16_10:07,6780.85,6782.79,6780.85,6781.42,7856,159,1878,
2011-12-16_10:08,6781.16,6784.64,6781.16,6784.64,8312,187,2253,
2011-12-16_10:09,6784.59,6786.96,6784.59,6786.96,9686,214,2796,
2011-12-16_10:10,6787.34,6789.80,6787.34,6789.19,8161,177,2350,
2011-12-16_10:11,6787.55,6788.63,6786.15,6786.15,7684,174,2194,
2011-12-16_10:12,6784.44,6784.44,6783.55,6784.19,5934,148,1873,
2011-12-16_10:13,6782.91,6782.91,6780.34,6780.61,6192,136,1770,
2011-12-16_10:14,6781.01,6781.01,6778.74,6778.74,5995,121,1588,
2011-12-16_10:15,6779.13,6779.52,6778.28,6778.28,6274,143,1674,
2011-12-16_10:16,6777.81,6777.81,6775.87,6775.99,5043,114,1403,
2011-12-16_10:17,6775.87,6775.87,6774.41,6774.41,5337,127,1533,
2011-12-16_10:18,6773.50,6773.50,6771.11,6771.11,6673,133,1635,
2011-12-16_10:19,6770.93,6771.38,6769.73,6770.91,6670,151,1808,
2011-12-16_10:20,6768.48,6770.34,6768.17,6768.28,7422,149,1911,
2011-12-16_10:21,6767.78,6768.87,6767.67,6768.30,7217,157,1923,
2011-12-16_10:22,6767.08,6767.47,6767.00,6767.03,7120,149,1688,
2011-12-16_10:23,6766.76,6768.46,6766.76,6767.94,6202,140,1750,
2011-12-16_10:24,6766.66,6771.13,6766.66,6769.39,5663,132,1542,
2011-12-16_10:25,6768.24,6769.79,6768.24,6768.83,5641,122,1545,
2011-12-16_10:26,6768.80,6768.80,6768.58,6768.59,8136,144,1845,
2011-12-16_10:27,6768.39,6768.39,6767.77,6768.09,7419,158,1788,
2011-12-16_10:28,6767.63,6767.63,6765.89,6765.89,6087,114,1491,
2011-12-16_10:29,6765.29,6765.29,6764.30,6764.42,7596,180,1917,
2011-12-16_10:30,6762.16,6762.45,6761.93,6761.93,10513,225,2253,
2011-12-16_10:31,6765.32,6766.32,6762.65,6762.65,11361,228,2520,
2011-12-16_10:32,6762.36,6763.17,6762.36,6762.48,7209,142,1755,
2011-12-16_10:33,6764.94,6764.94,6762.46,6762.59,6277,143,1639,
2011-12-16_10:34,6761.19,6766.54,6761.19,6763.75,7245,162,1820,
2011-12-16_10:35,6762.67,6763.21,6762.42,6763.10,5745,168,1719,
2011-12-16_10:36,6763.20,6763.57,6761.87,6761.87,7204,160,1753,
2011-12-16_10:37,6762.40,6762.40,6760.05,6760.05,7280,181,1867,
2011-12-16_10:38,6760.33,6760.33,6758.58,6758.87,6612,146,1792,
2011-12-16_10:39,6757.33,6763.11,6757.33,6759.88,6191,166,1799,
2011-12-16_10:40,6761.36,6763.11,6761.22,6761.35,6291,151,1655,
2011-12-16_10:41,6765.48,6765.48,6763.45,6764.43,7094,152,1644,
2011-12-16_10:42,6765.91,6766.59,6765.91,6766.51,6915,153,1718,
2011-12-16_10:43,6766.46,6768.06,6766.46,6768.06,7188,159,1659,
2011-12-16_10:44,6769.87,6770.65,6769.87,6770.46,7566,152,1731,
2011-12-16_10:45,6770.19,6770.64,6769.87,6769.87,5583,104,1442,
2011-12-16_10:46,6770.17,6770.90,6769.51,6770.46,5913,110,1361,
2011-12-16_10:47,6769.06,6769.45,6769.06,6769.25,4137,105,1369,
2011-12-16_10:48,6769.24,6769.89,6768.46,6768.46,4569,106,1232,
2011-12-16_10:49,6768.07,6768.07,6767.05,6767.73,3878,84,1088,
2011-12-16_10:50,6767.85,6769.42,6767.85,6769.42,3451,75,1020,
2011-12-16_10:51,6768.87,6768.87,6768.34,6768.68,4268,94,1082,
2011-12-16_10:52,6769.99,6770.55,6767.84,6767.84,3958,94,1180,
2011-12-16_10:53,6769.04,6769.04,6766.90,6767.29,3787,93,1082,
2011-12-16_10:54,6767.79,6769.60,6767.79,6768.52,3366,92,1028,
2011-12-16_10:55,6769.03,6769.03,6768.29,6768.31,3879,91,1053,
2011-12-16_10:56,6769.08,6769.20,6768.30,6768.30,3980,95,1072,
2011-12-16_10:57,6768.45,6770.27,6768.45,6769.18,3410,78,931,
2011-12-16_10:58,6769.09,6770.09,6769.09,6770.09,3881,77,1038,
2011-12-16_10:59,6768.97,6771.56,6768.97,6770.49,3130,80,925,
2011-12-16_11:00,6770.59,6772.58,6770.59,6770.98,4077,73,970,
2011-12-16_11:01,6771.66,6772.58,6770.86,6771.25,6083,112,1363,
2011-12-16_11:02,6770.93,6770.93,6770.08,6770.08,5734,137,1477,
2011-12-16_11:03,6770.64,6771.86,6770.64,6770.94,4531,91,1192,
2011-12-16_11:04,6769.34,6770.93,6769.34,6770.93,4360,104,1134,
2011-12-16_11:05,6770.04,6770.25,6769.86,6769.99,3925,81,986,
2011-12-16_11:06,6770.27,6771.13,6769.76,6769.76,3973,88,1075,
2011-12-16_11:07,6769.42,6770.44,6769.42,6770.44,4087,91,1157,
2011-12-16_11:08,6770.51,6770.51,6768.38,6768.38,4664,94,1173,
2011-12-16_11:09,6768.20,6771.79,6768.20,6768.73,4588,117,1269,
2011-12-16_11:10,6768.89,6768.89,6767.97,6768.46,3668,82,1004,
2011-12-16_11:11,6767.75,6767.75,6767.43,6767.47,4665,109,1219,
2011-12-16_11:12,6766.71,6768.04,6766.29,6768.04,5148,113,1155,
2011-12-16_11:13,6767.69,6767.69,6765.55,6766.90,4558,92,1062,
2011-12-16_11:14,6766.10,6768.23,6766.10,6768.23,3536,86,941,
2011-12-16_11:15,6768.12,6768.13,6766.98,6767.36,3887,79,997,
2011-12-16_11:16,6767.92,6768.22,6767.77,6767.77,4412,97,1158,
2011-12-16_11:17,6767.46,6768.78,6767.37,6768.63,4563,110,1068,
2011-12-16_11:18,6767.16,6773.65,6767.16,6770.95,4397,100,1133,
2011-12-16_11:19,6771.95,6771.95,6770.57,6771.60,5590,96,1144,
2011-12-16_11:20,6771.42,6771.70,6771.17,6771.70,4420,95,1165,
2011-12-16_11:21,6772.90,6772.98,6771.27,6772.98,4001,118,1148,
2011-12-16_11:22,6773.09,6773.75,6772.77,6773.58,3190,90,1032,
2011-12-16_11:23,6773.07,6775.93,6773.07,6775.80,4866,128,1243,
2011-12-16_11:24,6773.48,6777.67,6773.48,6777.67,7428,176,1663,
2011-12-16_11:25,6777.36,6778.76,6777.36,6778.49,7544,146,1420,
2011-12-16_11:26,6778.84,6779.99,6778.84,6779.52,7110,154,1602,
2011-12-16_11:27,6778.35,6778.81,6778.19,6778.19,8469,195,1858,
2011-12-16_11:28,6778.92,6778.92,6777.34,6778.44,6731,137,1397,
2011-12-16_11:29,6777.77,6778.42,6777.39,6777.90,5792,159,1490,
2011-12-16_11:30,6778.39,6778.39,6777.85,6777.87,5631,114,1288,
2011-12-16_11:31,6778.39,6779.83,6778.04,6778.14,5475,123,1283,
2011-12-16_11:32,6777.03,6777.94,6776.99,6777.49,3606,126,1058,
2011-12-16_11:33,6777.97,6780.03,6777.97,6780.03,5255,109,1068,
2011-12-16_11:34,6780.22,6784.96,6780.22,6784.96,9081,221,1810,
2011-12-16_11:35,6785.10,6788.97,6785.10,6788.31,10188,293,2343,
2011-12-16_11:36,6787.32,6788.78,6787.32,6788.21,7107,167,1902,
2011-12-16_11:37,6788.28,6789.70,6788.28,6788.55,7345,160,1826,
2011-12-16_11:38,6788.47,6790.93,6788.47,6790.69,7025,147,1660,
2011-12-16_11:39,6791.02,6791.37,6790.73,6790.73,6830,149,1668,
2011-12-16_11:40,6790.73,6793.63,6790.73,6792.26,7025,158,1715,
2011-12-16_11:41,6791.94,6793.20,6791.63,6791.63,6747,173,1794,
2011-12-16_11:42,6791.98,6793.62,6791.89,6791.89,6294,143,1519,
2011-12-16_11:43,6792.33,6792.33,6790.49,6790.49,5566,125,1468,
2011-12-16_11:44,6790.66,6792.30,6790.66,6790.83,5349,130,1392,
2011-12-16_11:45,6791.14,6791.14,6789.16,6789.39,6364,129,1400,
2011-12-16_11:46,6788.24,6791.17,6788.24,6789.56,6186,237,1351,
2011-12-16_11:47,6788.63,6790.00,6788.63,6789.29,4247,123,985,
2011-12-16_11:48,6789.27,6790.34,6789.19,6789.33,5588,192,1142,
2011-12-16_11:49,6789.39,6790.88,6789.39,6789.76,4086,82,971,
2011-12-16_11:50,6789.15,6790.67,6789.15,6789.84,4530,108,1152,
2011-12-16_11:51,6789.93,6789.93,6788.90,6788.90,4032,90,1031,
2011-12-16_11:52,6788.70,6794.26,6788.70,6792.46,4278,121,1168,
2011-12-16_11:53,6793.22,6793.22,6791.63,6791.80,5097,126,1187,
2011-12-16_11:54,6791.95,6793.05,6791.62,6793.05,4373,105,1145,
2011-12-16_11:55,6792.98,6792.98,6791.65,6792.10,4898,107,1151,
2011-12-16_11:56,6793.46,6794.91,6793.29,6794.91,4936,117,1161,
2011-12-16_11:57,6795.25,6795.35,6795.03,6795.35,4745,149,1277,
2011-12-16_11:58,6795.70,6796.45,6795.67,6795.75,4938,130,1301,
2011-12-16_11:59,6795.72,6797.61,6795.72,6796.63,3643,111,1187,
2011-12-16_12:00,6796.51,6798.46,6796.51,6798.46,4623,93,1071,
2011-12-16_12:01,6797.64,6797.64,6795.35,6796.62,4854,117,1459,
2011-12-16_12:02,6796.36,6796.36,6794.53,6794.87,5681,124,1409,
2011-12-16_12:03,6794.98,6795.42,6794.98,6795.26,5606,119,1276,
2011-12-16_12:04,6794.94,6796.49,6794.94,6796.49,3962,128,1200,
2011-12-16_12:05,6795.31,6795.31,6794.63,6794.63,4039,137,1178,
2011-12-16_12:06,6796.36,6796.96,6796.28,6796.96,5085,109,1111,
2011-12-16_12:07,6795.69,6796.29,6795.29,6796.29,4606,127,1256,
2011-12-16_12:08,6796.82,6796.82,6796.01,6796.75,4655,116,1260,
2011-12-16_12:09,6796.75,6796.75,6795.51,6796.02,4720,98,1134,
2011-12-16_12:10,6796.58,6796.58,6794.52,6794.52,3809,97,1136,
2011-12-16_12:11,6795.17,6796.49,6792.69,6792.69,4098,101,1250,
2011-12-16_12:12,6793.39,6794.50,6793.39,6793.84,4915,139,1308,
2011-12-16_12:13,6793.47,6793.79,6792.63,6793.57,5899,192,1390,
2011-12-16_12:14,6792.64,6792.80,6790.71,6790.71,4897,117,1282,
2011-12-16_12:15,6791.09,6792.16,6791.09,6791.72,4539,129,1230,
2011-12-16_12:16,6791.09,6791.48,6789.98,6791.48,4320,106,1112,
2011-12-16_12:17,6791.62,6792.03,6790.04,6790.83,4227,120,1239,
2011-12-16_12:18,6790.31,6791.78,6790.31,6790.90,4413,106,1358,
2011-12-16_12:19,6791.47,6791.47,6790.30,6791.46,4525,118,1070,
2011-12-16_12:20,6791.17,6792.57,6790.68,6792.29,3282,94,1100,
2011-12-16_12:21,6791.06,6791.97,6790.21,6791.97,5650,171,1389,
2011-12-16_12:22,6791.83,6792.97,6791.83,6792.56,5194,129,1380,
2011-12-16_12:23,6793.15,6797.20,6793.15,6797.20,8759,214,1936,
2011-12-16_12:24,6797.85,6799.70,6797.85,6799.60,9685,201,2077,
2011-12-16_12:25,6800.94,6802.16,6800.94,6802.16,7290,175,1828,
2011-12-16_12:26,6802.21,6803.53,6802.21,6802.83,6360,160,1765,
2011-12-16_12:27,6803.73,6804.08,6803.04,6803.04,6430,213,1705,
2011-12-16_12:28,6804.34,6808.23,6804.34,6806.53,7300,197,1814,
2011-12-16_12:29,6806.98,6807.87,6806.93,6807.70,9766,237,2158,
2011-12-16_12:30,6807.08,6809.27,6807.08,6809.27,8986,206,1970,
2011-12-16_12:31,6808.98,6808.98,6807.34,6808.13,8707,194,1967,
2011-12-16_12:32,6808.68,6808.68,6807.71,6808.34,7389,214,2033,
2011-12-16_12:33,6807.71,6809.51,6807.71,6808.47,6187,147,1613,
2011-12-16_12:34,6808.33,6809.22,6807.82,6808.95,6063,178,1642,
2011-12-16_12:35,6809.03,6809.68,6808.02,6808.02,7789,150,1634,
2011-12-16_12:36,6808.28,6809.56,6808.17,6809.56,7325,153,1717,
2011-12-16_12:37,6809.56,6809.56,6807.97,6807.97,7474,124,1694,
2011-12-16_12:38,6809.24,6810.08,6808.74,6808.74,6787,169,1751,
2011-12-16_12:39,6808.12,6808.70,6808.12,6808.39,8021,169,1878,
2011-12-16_12:40,6807.87,6808.54,6806.43,6806.43,7835,163,1962,
2011-12-16_12:41,6806.64,6807.14,6806.46,6806.46,6844,145,1858,
2011-12-16_12:42,6806.29,6806.41,6804.62,6804.62,6853,194,1846,
2011-12-16_12:43,6805.00,6805.00,6804.08,6804.08,5922,177,1695,
2011-12-16_12:44,6803.18,6803.99,6802.89,6803.53,6687,193,1759,
2011-12-16_12:45,6802.96,6805.41,6802.67,6803.26,6234,195,1852,
2011-12-16_12:46,6802.97,6802.97,6800.29,6800.29,6664,149,1639,
2011-12-16_12:47,6800.03,6800.71,6799.84,6800.08,6043,141,1707,
2011-12-16_12:48,6798.91,6800.56,6798.91,6799.54,6651,152,1667,
2011-12-16_12:49,6799.26,6800.65,6799.26,6799.73,6618,155,1713,
2011-12-16_12:50,6799.28,6800.28,6799.28,6800.09,5836,121,1572,
2011-12-16_12:51,6800.68,6801.33,6799.90,6800.55,6827,149,1721,
2011-12-16_12:52,6800.06,6801.80,6800.06,6801.26,6897,158,1729,
2011-12-16_12:53,6801.06,6801.06,6800.36,6800.36,7234,187,1710,
2011-12-16_12:54,6800.54,6800.75,6799.64,6799.64,7989,190,1993,
2011-12-16_12:55,6799.69,6799.69,6797.88,6797.88,7562,209,2117,
2011-12-16_12:56,6797.34,6797.34,6792.99,6796.68,7242,204,1912,
2011-12-16_12:57,6795.17,6795.17,6792.11,6794.65,8699,236,2213,
2011-12-16_12:58,6792.06,6793.50,6792.06,6793.49,6620,175,1962,
2011-12-16_12:59,6794.01,6794.20,6791.83,6791.83,7839,164,1950,
2011-12-16_13:00,6792.38,6792.61,6791.82,6792.61,6591,145,1696,
2011-12-16_13:01,6793.44,6793.44,6791.21,6791.21,8264,150,1895,
2011-12-16_13:02,6791.43,6792.16,6791.14,6792.16,7275,152,1864,
2011-12-16_13:03,6794.67,6794.67,6791.42,6791.42,7085,128,2208,
2011-12-16_13:04,6793.06,6793.06,6791.56,6791.56,6893,123,1830,
2011-12-16_13:05,6792.53,6792.87,6791.89,6791.89,6525,132,1693,
2011-12-16_13:06,6793.56,6799.14,6793.56,6796.54,7943,188,2051,
2011-12-16_13:07,6797.96,6797.96,6795.20,6796.65,6178,134,1748,
2011-12-16_13:08,6797.09,6797.48,6796.77,6796.86,6416,158,1802,
2011-12-16_13:09,6797.77,6798.14,6797.14,6797.14,7347,152,1782,
2011-12-16_13:10,6798.21,6798.21,6795.94,6795.94,9342,180,2144,
2011-12-16_13:11,6796.84,6798.71,6796.84,6798.14,8472,167,2193,
2011-12-16_13:12,6797.99,6799.61,6797.99,6799.61,8671,176,2229,
2011-12-16_13:13,6799.70,6799.70,6798.42,6798.42,8385,198,2322,
2011-12-16_13:14,6798.99,6799.69,6798.73,6799.69,8171,192,2270,
2011-12-16_13:15,6800.81,6800.81,6799.02,6800.52,10009,218,2503,
2011-12-16_13:16,6799.89,6800.27,6798.61,6798.91,10535,203,2711,
2011-12-16_13:17,6798.47,6799.21,6796.63,6796.63,9260,198,2421,
2011-12-16_13:18,6797.79,6797.79,6794.75,6794.75,10376,238,2828,
2011-12-16_13:19,6794.59,6796.73,6793.58,6795.74,12799,320,3127,
2011-12-16_13:20,6796.70,6796.70,6794.86,6795.03,11406,237,2939,
2011-12-16_13:21,6793.45,6793.97,6792.85,6793.97,13780,295,3807,
2011-12-16_13:22,6793.83,6794.97,6793.02,6794.97,14046,320,3794,
2011-12-16_13:23,6794.33,6794.33,6792.93,6793.85,13421,343,4100,
2011-12-16_13:24,6793.68,6795.11,6792.61,6793.97,16082,396,4199,
2011-12-16_13:25,6793.27,6793.27,6791.07,6793.19,19287,424,4080,
2011-12-16_13:26,6793.19,6793.19,6793.19,6793.19,0,0,0,
2011-12-16_13:27,6793.19,6793.19,6793.19,6793.19,0,0,0,
2011-12-16_13:28,6793.19,6793.19,6793.19,6793.19,0,0,0,
2011-12-16_13:29,6793.19,6793.19,6793.19,6793.19,0,0,0,
2011-12-16_13:30,6793.19,6793.19,6785.09,6785.09,137776,4438,29549,
2011-12-19_09:01,6780.64,6780.64,6755.71,6755.71,48866,1487,14422,
2011-12-19_09:02,6758.36,6758.36,6757.08,6757.87,17187,484,4857,
2011-12-19_09:03,6756.56,6758.88,6756.56,6758.88,17329,481,5081,
2011-12-19_09:04,6755.25,6755.25,6742.06,6742.06,26936,609,6707,
2011-12-19_09:05,6738.39,6741.03,6738.23,6738.72,21331,488,5310,
2011-12-19_09:06,6739.86,6742.28,6739.10,6742.28,20115,425,4515,
2011-12-19_09:07,6741.26,6741.95,6740.58,6741.95,18191,343,3835,
2011-12-19_09:08,6744.99,6744.99,6741.00,6741.95,16985,316,3631,
2011-12-19_09:09,6745.33,6745.33,6742.65,6742.65,14822,347,3597,
2011-12-19_09:10,6740.50,6742.45,6740.34,6742.45,19487,379,3737,
2011-12-19_09:11,6742.87,6744.40,6742.69,6744.40,14298,297,3063,
2011-12-19_09:12,6745.67,6747.21,6742.72,6742.72,13550,277,2862,
2011-12-19_09:13,6745.92,6746.85,6740.86,6746.85,13679,278,3159,
2011-12-19_09:14,6747.50,6747.50,6743.27,6743.27,13159,271,2971,
2011-12-19_09:15,6742.22,6742.22,6740.38,6740.72,13204,306,3295,
2011-12-19_09:16,6738.31,6738.31,6733.02,6733.02,18561,473,4601,
2011-12-19_09:17,6724.69,6726.49,6724.69,6726.26,18970,479,4869,
2011-12-19_09:18,6723.65,6723.65,6719.76,6719.76,17586,400,4123,
2011-12-19_09:19,6719.17,6719.54,6718.31,6718.31,19340,364,3823,
2011-12-19_09:20,6719.46,6719.46,6717.65,6719.07,14360,324,3655,
2011-12-19_09:21,6717.64,6718.50,6717.53,6717.53,11953,260,2951,
2011-12-19_09:22,6718.04,6720.41,6718.04,6720.41,12151,224,2676,
2011-12-19_09:23,6720.12,6721.07,6720.12,6720.43,11228,201,2484,
2011-12-19_09:24,6720.99,6724.45,6720.99,6724.45,10432,199,2429,
2011-12-19_09:25,6726.07,6727.67,6726.07,6727.67,11324,204,2445,
2011-12-19_09:26,6730.37,6730.37,6728.91,6729.56,9415,196,2309,
2011-12-19_09:27,6732.67,6735.15,6732.67,6734.21,9805,187,2427,
2011-12-19_09:28,6735.41,6737.37,6735.41,6737.11,13699,232,2893,
2011-12-19_09:29,6737.16,6737.16,6727.56,6727.56,18027,376,4268,
2011-12-19_09:30,6723.81,6724.34,6723.02,6723.02,16271,349,3577,
2011-12-19_09:31,6721.79,6721.79,6716.65,6716.65,13427,324,3352,
2011-12-19_09:32,6714.11,6716.87,6714.11,6716.11,11065,240,2798,
2011-12-19_09:33,6713.69,6713.69,6709.66,6709.66,15440,314,3409,
2011-12-19_09:34,6703.01,6703.01,6698.06,6698.06,21306,526,5284,
2011-12-19_09:35,6697.44,6698.12,6696.62,6698.12,12769,279,3337,
2011-12-19_09:36,6698.58,6701.11,6698.58,6698.91,13669,225,2856,
2011-12-19_09:37,6700.53,6702.83,6700.53,6701.74,11032,193,2581,
2011-12-19_09:38,6701.14,6703.14,6701.14,6701.31,10110,170,2197,
2011-12-19_09:39,6702.62,6702.62,6701.01,6702.03,8518,150,1953,
2011-12-19_09:40,6702.85,6702.85,6701.45,6701.45,9075,170,2181,
2011-12-19_09:41,6698.24,6698.24,6686.66,6686.66,19924,445,4894,
2011-12-19_09:42,6684.83,6684.83,6681.77,6681.77,14509,344,3649,
2011-12-19_09:43,6680.95,6680.95,6678.52,6679.18,14697,325,3513,
2011-12-19_09:44,6679.63,6681.66,6679.63,6681.66,16422,349,3375,
2011-12-19_09:45,6681.50,6685.53,6681.50,6685.53,16415,259,3046,
2011-12-19_09:46,6686.72,6690.63,6686.72,6690.23,11102,207,2585,
2011-12-19_09:47,6692.30,6694.02,6691.78,6693.69,9892,183,2284,
2011-12-19_09:48,6694.26,6696.41,6694.26,6696.26,8284,181,1894,
2011-12-19_09:49,6695.39,6697.23,6695.39,6696.39,8913,153,1837,
2011-12-19_09:50,6696.71,6696.71,6694.60,6694.60,6983,129,1778,
2011-12-19_09:51,6695.63,6697.18,6695.63,6695.89,6823,136,1679,
2011-12-19_09:52,6694.02,6694.02,6691.09,6691.35,7670,162,1870,
2011-12-19_09:53,6692.28,6692.28,6690.09,6690.29,5347,126,1631,
2011-12-19_09:54,6689.66,6690.62,6689.50,6689.50,5788,137,1595,
2011-12-19_09:55,6689.31,6689.46,6687.60,6687.60,6985,142,1768,
2011-12-19_09:56,6687.44,6688.68,6687.44,6688.68,6602,140,1611,
2011-12-19_09:57,6686.16,6687.11,6686.16,6686.89,6149,136,1599,
2011-12-19_09:58,6688.00,6688.00,6677.61,6677.61,20387,472,4572,
2011-12-19_09:59,6675.23,6675.23,6672.75,6673.54,17485,331,3722,
2011-12-19_10:00,6672.01,6672.01,6670.16,6670.27,13764,304,3327,
2011-12-19_10:01,6669.64,6669.64,6668.32,6668.32,14772,283,3283,
2011-12-19_10:02,6668.04,6668.04,6667.10,6667.36,13648,303,3285,
2011-12-19_10:03,6666.95,6666.95,6666.30,6666.54,13936,286,3280,
2011-12-19_10:04,6665.78,6667.76,6665.71,6667.76,13671,284,3139,
2011-12-19_10:05,6666.57,6667.77,6666.57,6666.90,11732,212,2627,
2011-12-19_10:06,6668.40,6669.70,6668.40,6669.14,11831,215,2485,
2011-12-19_10:07,6667.70,6667.70,6666.92,6666.98,11811,233,2581,
2011-12-19_10:08,6666.93,6667.19,6666.56,6667.19,9872,185,2245,
2011-12-19_10:09,6668.85,6671.43,6668.85,6671.43,9992,206,2305,
2011-12-19_10:10,6671.54,6673.15,6671.54,6673.15,8115,157,2041,
2011-12-19_10:11,6672.53,6673.24,6672.53,6673.24,7597,162,1962,
2011-12-19_10:12,6673.90,6676.51,6673.86,6676.51,7231,151,1757,
2011-12-19_10:13,6675.58,6675.58,6674.87,6675.17,7280,166,2062,
2011-12-19_10:14,6676.25,6677.63,6676.25,6677.63,9908,197,2051,
2011-12-19_10:15,6678.07,6683.74,6678.07,6683.74,13838,223,2639,
2011-12-19_10:16,6686.46,6688.17,6686.46,6688.17,14478,283,2902,
2011-12-19_10:17,6689.55,6689.89,6689.21,6689.89,15038,302,2956,
2011-12-19_10:18,6689.74,6690.99,6689.71,6690.99,10749,236,2589,
2011-12-19_10:19,6692.56,6692.56,6690.92,6691.56,10710,231,2421,
2011-12-19_10:20,6692.11,6694.89,6692.11,6694.44,9360,196,2171,
2011-12-19_10:21,6692.52,6694.23,6692.52,6694.23,8544,165,1915,
2011-12-19_10:22,6695.35,6695.35,6693.51,6693.84,7000,173,1824,
2011-12-19_10:23,6693.78,6695.55,6693.78,6694.59,6327,136,1601,
2011-12-19_10:24,6693.93,6693.93,6692.83,6693.08,5984,132,1641,
2011-12-19_10:25,6694.20,6694.20,6693.15,6693.15,6960,124,1545,
2011-12-19_10:26,6692.68,6692.68,6691.97,6692.52,5626,104,1297,
2011-12-19_10:27,6691.90,6693.97,6691.90,6693.97,5163,100,1298,
2011-12-19_10:28,6692.43,6694.62,6692.40,6694.51,5614,94,1231,
2011-12-19_10:29,6693.06,6693.06,6691.49,6691.53,4774,105,1232,
2011-12-19_10:30,6691.13,6692.79,6690.98,6692.78,6192,132,1413,
2011-12-19_10:31,6690.99,6690.99,6690.16,6690.16,4891,100,1378,
2011-12-19_10:32,6689.88,6691.85,6689.14,6689.14,5310,134,1381,
2011-12-19_10:33,6689.81,6689.98,6689.33,6689.33,5930,119,1408,
2011-12-19_10:34,6689.44,6689.44,6688.53,6688.55,4876,118,1322,
2011-12-19_10:35,6688.25,6688.49,6687.94,6687.95,5406,140,1424,
2011-12-19_10:36,6686.36,6686.69,6686.36,6686.69,6567,166,1734,
2011-12-19_10:37,6687.38,6687.38,6685.07,6685.07,7514,146,1537,
2011-12-19_10:38,6684.13,6684.13,6683.44,6683.55,6584,133,1540,
2011-12-19_10:39,6683.18,6683.38,6682.37,6682.37,6390,118,1431,
2011-12-19_10:40,6683.16,6683.67,6683.16,6683.56,5800,116,1466,
2011-12-19_10:41,6684.58,6684.58,6683.15,6684.37,5924,98,1236,
2011-12-19_10:42,6685.02,6685.92,6684.88,6685.36,4595,96,1265,
2011-12-19_10:43,6685.95,6686.97,6685.95,6686.97,5275,108,1283,
2011-12-19_10:44,6686.57,6688.68,6686.57,6688.68,5151,98,1163,
2011-12-19_10:45,6687.19,6688.05,6687.19,6688.05,4201,104,1096,
2011-12-19_10:46,6687.32,6688.99,6687.32,6687.89,4593,91,1071,
2011-12-19_10:47,6687.78,6689.31,6687.78,6688.78,4856,117,1192,
2011-12-19_10:48,6688.34,6688.34,6687.94,6688.18,4888,102,1311,
2011-12-19_10:49,6690.49,6690.49,6687.94,6687.94,4640,122,1295,
2011-12-19_10:50,6689.05,6689.05,6687.32,6687.68,4774,109,1310,
2011-12-19_10:51,6687.09,6688.55,6685.99,6686.09,4616,105,1306,
2011-12-19_10:52,6686.03,6686.63,6686.03,6686.54,4663,113,1381,
2011-12-19_10:53,6685.23,6685.91,6685.23,6685.49,5078,117,1500,
2011-12-19_10:54,6684.37,6684.96,6684.37,6684.95,5041,90,1373,
2011-12-19_10:55,6684.62,6685.14,6684.33,6685.14,5675,125,1631,
2011-12-19_10:56,6684.62,6684.62,6683.93,6683.93,5158,88,1309,
2011-12-19_10:57,6683.65,6685.79,6683.65,6685.33,5078,97,1126,
2011-12-19_10:58,6686.03,6686.03,6683.33,6683.58,6408,123,1473,
2011-12-19_10:59,6686.32,6686.32,6684.11,6684.11,5503,130,1542,
2011-12-19_11:00,6684.02,6684.02,6681.96,6682.23,6145,141,1541,
2011-12-19_11:01,6681.94,6682.66,6681.90,6681.94,6525,131,1790,
2011-12-19_11:02,6682.44,6682.44,6680.09,6680.13,5992,152,1614,
2011-12-19_11:03,6678.67,6678.67,6675.42,6675.50,11782,279,2978,
2011-12-19_11:04,6674.01,6674.82,6672.06,6672.06,10301,261,2721,
2011-12-19_11:05,6670.77,6670.77,6668.81,6669.31,16198,409,3836,
2011-12-19_11:06,6667.37,6667.37,6663.03,6663.03,20393,499,4559,
2011-12-19_11:07,6661.90,6664.07,6661.90,6661.95,15091,383,3978,
2011-12-19_11:08,6663.72,6663.89,6661.97,6663.43,13510,285,3202,
2011-12-19_11:09,6662.91,6662.91,6660.83,6660.83,10478,201,2511,
2011-12-19_11:10,6661.53,6661.53,6660.34,6660.34,11506,205,2654,
2011-12-19_11:11,6661.97,6661.97,6661.51,6661.67,10838,205,2443,
2011-12-19_11:12,6661.82,6662.65,6660.71,6660.71,8064,146,1828,
2011-12-19_11:13,6662.97,6663.08,6661.83,6661.95,8583,172,2019,
2011-12-19_11:14,6665.66,6665.66,6663.40,6663.57,7585,149,1731,
2011-12-19_11:15,6665.08,6666.96,6665.08,6666.82,6458,122,1650,
2011-12-19_11:16,6666.38,6666.38,6663.68,6664.36,5301,117,1560,
2011-12-19_11:17,6664.77,6666.15,6663.11,6663.11,6873,130,1584,
2011-12-19_11:18,6661.64,6661.84,6661.16,6661.16,5375,111,1519,
2011-12-19_11:19,6661.43,6661.94,6661.43,6661.79,6662,149,1663,
2011-12-19_11:20,6660.05,6660.26,6658.74,6659.77,7822,160,1925,
2011-12-19_11:21,6660.29,6660.29,6658.61,6658.61,6123,139,1756,
2011-12-19_11:22,6657.55,6659.28,6657.55,6658.80,7138,139,1699,
2011-12-19_11:23,6657.78,6658.77,6657.50,6657.55,7215,155,1907,
2011-12-19_11:24,6656.31,6659.58,6656.31,6659.58,6228,136,1677,
2011-12-19_11:25,6659.36,6662.50,6659.36,6661.52,8478,166,1838,
2011-12-19_11:26,6660.77,6661.89,6660.77,6660.79,7364,149,1746,
2011-12-19_11:27,6662.98,6662.98,6661.00,6661.79,6960,145,1686,
2011-12-19_11:28,6661.40,6661.40,6660.21,6660.43,6717,147,1626,
2011-12-19_11:29,6660.08,6660.44,6659.49,6659.73,6285,127,1596,
2011-12-19_11:30,6659.87,6660.26,6659.38,6659.38,5447,112,1341,
2011-12-19_11:31,6660.46,6660.48,6660.39,6660.39,5128,98,1294,
2011-12-19_11:32,6659.06,6659.98,6659.06,6659.31,5808,131,1582,
2011-12-19_11:33,6659.46,6660.19,6658.32,6658.32,6596,136,1756,
2011-12-19_11:34,6656.20,6656.20,6654.49,6654.49,7803,157,1869,
2011-12-19_11:35,6654.41,6655.67,6652.27,6652.27,10571,238,2685,
2011-12-19_11:36,6650.30,6651.63,6649.63,6651.45,9103,215,2495,
2011-12-19_11:37,6650.51,6651.60,6650.51,6650.78,10462,206,2510,
2011-12-19_11:38,6649.85,6649.85,6647.80,6647.80,12006,220,2898,
2011-12-19_11:39,6647.28,6647.39,6645.01,6645.01,12252,286,3275,
2011-12-19_11:40,6646.48,6646.48,6642.63,6642.63,16265,324,3667,
2011-12-19_11:41,6641.56,6641.56,6639.52,6639.52,17932,369,4442,
2011-12-19_11:42,6639.86,6639.86,6637.74,6637.74,18433,365,4267,
2011-12-19_11:43,6636.08,6636.08,6633.90,6633.90,17495,321,3724,
2011-12-19_11:44,6631.83,6631.83,6630.36,6630.36,18298,368,4231,
2011-12-19_11:45,6630.18,6630.18,6628.17,6628.17,17266,355,3843,
2011-12-19_11:46,6627.14,6628.33,6626.38,6628.33,13739,272,3416,
2011-12-19_11:47,6627.54,6627.54,6625.50,6625.70,14260,328,3652,
2011-12-19_11:48,6625.85,6626.40,6624.83,6624.90,14050,242,3056,
2011-12-19_11:49,6624.75,6624.92,6624.66,6624.91,14545,249,2983,
2011-12-19_11:50,6624.46,6624.83,6624.08,6624.08,13277,222,2913,
2011-12-19_11:51,6623.68,6624.91,6623.68,6623.91,14497,284,3348,
2011-12-19_11:52,6624.74,6628.28,6624.74,6627.16,13093,236,2614,
2011-12-19_11:53,6626.89,6628.49,6626.89,6627.82,11231,189,2458,
2011-12-19_11:54,6627.47,6629.41,6627.47,6629.37,9837,184,2140,
2011-12-19_11:55,6628.82,6629.22,6628.62,6629.12,7488,148,2000,
2011-12-19_11:56,6628.94,6628.94,6627.02,6627.02,8156,137,1902,
2011-12-19_11:57,6627.54,6627.54,6626.05,6626.76,11297,168,2051,
2011-12-19_11:58,6626.66,6626.66,6625.23,6626.27,7368,138,1778,
2011-12-19_11:59,6626.18,6628.68,6626.18,6628.68,7977,151,1879,
2011-12-19_12:00,6628.09,6631.86,6628.09,6631.75,7711,149,2024,
2011-12-19_12:01,6631.49,6632.39,6630.16,6632.39,6124,133,1615,
2011-12-19_12:02,6632.62,6633.25,6631.43,6632.18,7113,127,1520,
2011-12-19_12:03,6631.81,6633.37,6631.81,6632.43,5109,103,1414,
2011-12-19_12:04,6633.06,6633.36,6632.23,6633.36,6065,117,1452,
2011-12-19_12:05,6632.47,6634.21,6632.47,6632.74,5652,105,1400,
2011-12-19_12:06,6634.02,6634.23,6633.09,6633.34,6090,112,1414,
2011-12-19_12:07,6633.20,6634.54,6633.20,6634.01,5904,116,1461,
2011-12-19_12:08,6634.60,6636.13,6634.60,6636.13,5399,121,1418,
2011-12-19_12:09,6637.41,6638.03,6636.09,6638.03,5786,124,1427,
2011-12-19_12:10,6637.49,6637.49,6637.14,6637.44,4867,110,1384,
2011-12-19_12:11,6637.25,6640.11,6637.25,6640.11,6148,113,1432,
2011-12-19_12:12,6640.35,6641.22,6638.64,6641.22,6371,159,1663,
2011-12-19_12:13,6644.64,6645.22,6643.08,6645.22,8091,168,1862,
2011-12-19_12:14,6645.58,6646.50,6645.58,6646.50,7052,154,1726,
2011-12-19_12:15,6646.06,6647.11,6645.58,6645.90,7095,138,1694,
2011-12-19_12:16,6645.72,6645.72,6644.14,6644.14,6625,137,1729,
2011-12-19_12:17,6644.39,6645.45,6644.28,6644.28,5970,144,1503,
2011-12-19_12:18,6643.64,6644.15,6642.61,6643.74,7099,127,1671,
2011-12-19_12:19,6644.02,6644.29,6642.65,6644.29,7634,135,1630,
2011-12-19_12:20,6641.83,6642.40,6641.81,6642.36,6430,113,1684,
2011-12-19_12:21,6641.95,6641.95,6640.51,6641.25,6448,137,1706,
2011-12-19_12:22,6640.90,6640.90,6638.56,6638.90,6930,138,1887,
2011-12-19_12:23,6641.01,6647.50,6641.01,6644.04,6648,139,1666,
2011-12-19_12:24,6643.96,6645.07,6643.96,6644.97,8235,128,1799,
2011-12-19_12:25,6644.31,6647.87,6644.31,6647.78,8993,161,2025,
2011-12-19_12:26,6648.57,6648.57,6647.91,6648.08,7883,148,1695,
2011-12-19_12:27,6647.86,6649.75,6647.86,6648.35,6536,124,1488,
2011-12-19_12:28,6648.75,6649.50,6648.75,6649.50,5992,111,1344,
2011-12-19_12:29,6649.02,6649.02,6646.18,6647.33,6353,127,1413,
2011-12-19_12:30,6647.85,6647.85,6646.94,6647.02,4067,100,1278,
2011-12-19_12:31,6647.26,6648.10,6647.26,6648.10,6181,111,1411,
2011-12-19_12:32,6647.94,6650.41,6647.94,6650.41,6315,113,1427,
2011-12-19_12:33,6650.67,6650.67,6649.15,6649.97,5433,114,1453,
2011-12-19_12:34,6649.81,6649.81,6648.71,6649.02,5498,109,1421,
2011-12-19_12:35,6648.07,6648.77,6647.19,6648.77,6400,131,1528,
2011-12-19_12:36,6649.09,6649.09,6646.51,6646.51,7376,119,1584,
2011-12-19_12:37,6646.02,6646.54,6646.02,6646.54,7835,124,1683,
2011-12-19_12:38,6645.88,6645.88,6644.99,6644.99,9965,185,2211,
2011-12-19_12:39,6644.88,6644.88,6643.28,6643.28,9530,197,2276,
2011-12-19_12:40,6642.77,6642.77,6641.39,6641.45,9695,174,2319,
2011-12-19_12:41,6641.06,6641.06,6639.72,6640.23,9921,197,2702,
2011-12-19_12:42,6639.73,6639.73,6638.08,6638.98,9480,186,2439,
2011-12-19_12:43,6638.05,6640.58,6636.17,6640.58,12991,215,2668,
2011-12-19_12:44,6638.87,6643.32,6638.87,6641.60,11036,246,2632,
2011-12-19_12:45,6640.51,6641.75,6640.51,6641.15,8693,141,1986,
2011-12-19_12:46,6639.98,6641.14,6639.98,6640.39,7838,134,1991,
2011-12-19_12:47,6640.90,6640.90,6639.12,6639.23,6995,136,1819,
2011-12-19_12:48,6638.68,6638.68,6637.31,6637.50,8092,148,2033,
2011-12-19_12:49,6637.07,6639.28,6637.07,6637.44,8656,190,2243,
2011-12-19_12:50,6637.47,6637.47,6635.52,6635.52,10006,179,2311,
2011-12-19_12:51,6635.23,6638.94,6635.23,6638.94,9237,190,2293,
2011-12-19_12:52,6638.28,6638.28,6636.76,6636.85,9396,151,2032,
2011-12-19_12:53,6635.79,6636.80,6635.79,6636.57,7611,134,1824,
2011-12-19_12:54,6635.76,6635.97,6634.80,6635.97,7073,133,1873,
2011-12-19_12:55,6639.19,6639.19,6636.65,6637.20,7183,163,2074,
2011-12-19_12:56,6636.15,6637.26,6635.81,6636.80,8528,158,2090,
2011-12-19_12:57,6637.21,6637.21,6634.12,6634.40,7377,148,1913,
2011-12-19_12:58,6634.51,6634.51,6633.44,6634.40,10537,201,2543,
2011-12-19_12:59,6633.96,6633.96,6631.04,6631.04,11592,216,2778,
2011-12-19_13:00,6630.51,6633.92,6630.51,6631.45,11502,254,2758,
2011-12-19_13:01,6630.79,6631.61,6629.36,6629.57,14271,252,2960,
2011-12-19_13:02,6629.32,6629.32,6625.66,6625.66,14600,342,3492,
2011-12-19_13:03,6625.69,6625.69,6624.95,6625.53,14558,383,3834,
2011-12-19_13:04,6624.71,6624.71,6622.74,6622.74,18727,403,4376,
2011-12-19_13:05,6621.07,6621.19,6620.26,6621.19,22617,435,5147,
2011-12-19_13:06,6618.82,6618.82,6616.08,6616.08,21422,395,4574,
2011-12-19_13:07,6616.06,6616.06,6612.99,6615.59,19999,382,4801,
2011-12-19_13:08,6614.84,6614.84,6614.28,6614.48,20593,371,4523,
2011-12-19_13:09,6613.87,6616.36,6613.87,6616.36,19988,406,4414,
2011-12-19_13:10,6615.36,6615.42,6615.11,6615.31,14378,278,3694,
2011-12-19_13:11,6615.92,6615.92,6613.58,6613.58,14593,270,3606,
2011-12-19_13:12,6613.58,6613.58,6611.79,6613.24,14148,263,3560,
2011-12-19_13:13,6613.30,6613.30,6611.25,6611.25,16138,324,3979,
2011-12-19_13:14,6611.94,6611.94,6609.55,6609.69,17454,333,3937,
2011-12-19_13:15,6611.94,6611.94,6609.11,6611.21,19449,396,4479,
2011-12-19_13:16,6611.77,6612.26,6610.77,6610.77,17835,418,4544,
2011-12-19_13:17,6611.41,6617.65,6611.41,6617.65,23596,534,5017,
2011-12-19_13:18,6616.67,6618.31,6616.67,6617.87,19001,353,4109,
2011-12-19_13:19,6619.72,6619.72,6617.78,6618.20,18429,332,3886,
2011-12-19_13:20,6618.62,6619.48,6618.33,6618.37,16340,291,3874,
2011-12-19_13:21,6618.06,6618.73,6616.85,6618.73,16933,291,3803,
2011-12-19_13:22,6620.65,6622.68,6619.78,6622.68,17743,357,3971,
2011-12-19_13:23,6621.92,6621.92,6620.53,6620.53,22626,403,4677,
2011-12-19_13:24,6620.40,6624.32,6620.40,6624.32,22158,398,4782,
2011-12-19_13:25,6623.51,6623.51,6620.07,6620.07,24336,399,4964,
2011-12-19_13:26,6620.07,6620.07,6620.07,6620.07,0,0,0,
2011-12-19_13:27,6620.07,6620.07,6620.07,6620.07,0,0,0,
2011-12-19_13:28,6620.07,6620.07,6620.07,6620.07,0,0,0,
2011-12-19_13:29,6620.07,6620.07,6620.07,6620.07,0,0,0,
2011-12-19_13:30,6620.07,6633.33,6620.07,6633.33,129488,3691,29429,
2011-12-20_09:01,6654.67,6665.10,6654.67,6665.10,61811,1980,17469,
2011-12-20_09:02,6669.22,6673.38,6669.22,6673.38,18580,557,5572,
2011-12-20_09:03,6675.19,6675.19,6673.77,6674.25,17114,515,4991,
2011-12-20_09:04,6673.69,6674.70,6670.55,6670.55,20601,480,5010,
2011-12-20_09:05,6673.63,6673.63,6670.43,6670.62,23773,483,4871,
2011-12-20_09:06,6670.98,6670.98,6668.69,6670.34,21635,471,4779,
2011-12-20_09:07,6671.80,6674.46,6671.28,6671.85,25666,547,5107,
2011-12-20_09:08,6675.31,6677.55,6675.31,6677.25,23655,476,4819,
2011-12-20_09:09,6680.98,6686.04,6680.98,6686.04,26745,538,5457,
2011-12-20_09:10,6690.18,6692.94,6690.04,6692.94,26226,643,5890,
2011-12-20_09:11,6694.20,6695.44,6694.20,6694.88,24489,724,5673,
2011-12-20_09:12,6695.86,6696.93,6695.71,6696.93,24259,587,4987,
2011-12-20_09:13,6695.73,6695.73,6692.28,6692.39,19886,582,4827,
2011-12-20_09:14,6690.49,6690.49,6688.81,6688.81,20527,505,4200,
2011-12-20_09:15,6687.44,6687.89,6686.75,6686.75,17132,322,3425,
2011-12-20_09:16,6687.20,6687.20,6686.48,6686.48,14701,335,3455,
2011-12-20_09:17,6685.47,6686.63,6685.47,6685.54,15979,318,3332,
2011-12-20_09:18,6685.56,6686.38,6681.70,6681.70,16913,288,3288,
2011-12-20_09:19,6682.85,6682.85,6679.88,6679.88,17498,305,3363,
2011-12-20_09:20,6677.83,6681.53,6677.83,6681.34,17086,333,3500,
2011-12-20_09:21,6681.02,6681.02,6678.66,6679.45,16710,292,3579,
2011-12-20_09:22,6678.21,6678.96,6678.21,6678.90,14610,287,3156,
2011-12-20_09:23,6677.76,6677.76,6675.53,6675.53,13060,272,2920,
2011-12-20_09:24,6672.13,6672.13,6670.06,6670.06,15973,284,3039,
2011-12-20_09:25,6668.75,6671.29,6668.45,6671.29,14434,296,3297,
2011-12-20_09:26,6672.50,6673.46,6672.50,6673.46,15226,352,3402,
2011-12-20_09:27,6674.21,6674.76,6673.20,6673.20,10924,268,3095,
2011-12-20_09:28,6674.57,6674.57,6671.44,6671.44,11836,303,2914,
2011-12-20_09:29,6671.54,6671.84,6670.94,6671.84,10867,242,2579,
2011-12-20_09:30,6670.07,6670.07,6666.69,6666.69,11832,239,2529,
2011-12-20_09:31,6666.39,6669.64,6665.69,6669.64,13320,265,2758,
2011-12-20_09:32,6665.52,6666.58,6664.32,6664.32,11070,215,2589,
2011-12-20_09:33,6663.26,6668.39,6661.04,6668.39,14047,294,3152,
2011-12-20_09:34,6669.32,6669.32,6668.06,6668.24,12670,282,3017,
2011-12-20_09:35,6669.07,6669.07,6666.72,6666.72,11893,229,2828,
2011-12-20_09:36,6669.03,6670.10,6669.03,6669.85,11229,224,2561,
2011-12-20_09:37,6670.00,6671.01,6670.00,6670.97,12549,228,2624,
2011-12-20_09:38,6673.19,6674.84,6673.19,6674.09,16730,366,3633,
2011-12-20_09:39,6675.98,6678.21,6675.98,6678.08,15311,366,3686,
2011-12-20_09:40,6678.40,6678.40,6677.66,6678.28,12872,285,3639,
2011-12-20_09:41,6677.70,6679.54,6677.60,6677.60,11073,228,2924,
2011-12-20_09:42,6676.46,6677.42,6676.46,6677.22,10603,219,2574,
2011-12-20_09:43,6677.57,6677.57,6674.80,6674.80,10159,223,2319,
2011-12-20_09:44,6673.16,6673.69,6672.33,6672.33,10343,228,2422,
2011-12-20_09:45,6670.59,6671.53,6669.58,6669.58,8641,189,2018,
2011-12-20_09:46,6671.47,6671.47,6669.89,6669.94,7778,165,1944,
2011-12-20_09:47,6669.96,6671.39,6669.96,6671.25,8248,166,2021,
2011-12-20_09:48,6670.85,6672.01,6670.10,6672.01,9247,194,2053,
2011-12-20_09:49,6671.50,6673.05,6671.50,6673.05,8506,191,2147,
2011-12-20_09:50,6674.15,6676.83,6674.15,6676.83,9133,235,2454,
2011-12-20_09:51,6677.44,6681.37,6677.44,6681.37,14724,545,3440,
2011-12-20_09:52,6682.38,6682.38,6680.72,6680.72,15412,553,3635,
2011-12-20_09:53,6684.51,6684.51,6682.05,6683.01,14160,361,3104,
2011-12-20_09:54,6682.52,6682.96,6681.79,6682.67,11891,280,2642,
2011-12-20_09:55,6682.94,6683.24,6681.12,6683.24,9544,201,2149,
2011-12-20_09:56,6682.92,6683.96,6682.58,6683.16,9528,184,2097,
2011-12-20_09:57,6683.71,6683.71,6678.99,6679.13,8806,200,1964,
2011-12-20_09:58,6681.41,6681.41,6679.38,6680.39,8538,179,1890,
2011-12-20_09:59,6680.31,6680.31,6676.94,6677.15,8405,163,1700,
2011-12-20_10:00,6677.23,6677.23,6675.99,6675.99,7481,155,1691,
2011-12-20_10:01,6675.45,6675.51,6675.16,6675.29,7371,176,1877,
2011-12-20_10:02,6673.58,6673.58,6672.46,6673.02,6967,126,1565,
2011-12-20_10:03,6673.75,6673.75,6671.15,6671.15,6863,151,1622,
2011-12-20_10:04,6672.13,6672.54,6671.25,6671.27,5735,131,1567,
2011-12-20_10:05,6673.57,6673.57,6671.39,6671.39,5846,123,1430,
2011-12-20_10:06,6672.07,6673.75,6671.89,6673.68,8752,173,1834,
2011-12-20_10:07,6674.85,6677.86,6674.85,6677.82,12741,329,2376,
2011-12-20_10:08,6681.29,6683.62,6681.29,6683.62,14488,747,3368,
2011-12-20_10:09,6684.97,6687.15,6684.97,6687.15,12588,776,3440,
2011-12-20_10:10,6686.33,6686.99,6685.33,6686.99,13066,550,3077,
2011-12-20_10:11,6686.65,6686.84,6685.65,6686.84,10016,274,2284,
2011-12-20_10:12,6686.17,6686.17,6684.99,6685.36,7989,221,2138,
2011-12-20_10:13,6684.96,6685.45,6682.52,6682.72,9735,285,2527,
2011-12-20_10:14,6683.14,6683.14,6681.29,6681.45,7200,204,2018,
2011-12-20_10:15,6680.09,6680.09,6679.70,6679.76,7560,186,1886,
2011-12-20_10:16,6678.96,6678.96,6678.62,6678.63,6712,210,1993,
2011-12-20_10:17,6679.77,6679.77,6677.99,6679.33,5445,156,1630,
2011-12-20_10:18,6678.58,6679.39,6678.29,6678.29,5807,197,1567,
2011-12-20_10:19,6678.33,6679.52,6677.33,6677.33,7329,148,1556,
2011-12-20_10:20,6677.21,6677.21,6676.76,6676.76,6975,143,1583,
2011-12-20_10:21,6678.11,6678.11,6675.73,6675.73,8804,175,2047,
2011-12-20_10:22,6677.09,6677.09,6674.39,6674.39,9171,186,1778,
2011-12-20_10:23,6674.26,6674.26,6672.30,6672.48,8956,223,2117,
2011-12-20_10:24,6670.78,6670.78,6669.94,6669.94,11430,218,2342,
2011-12-20_10:25,6670.59,6670.59,6667.92,6667.98,8095,162,1844,
2011-12-20_10:26,6668.87,6668.87,6665.40,6665.55,9972,203,2215,
2011-12-20_10:27,6666.90,6666.90,6665.75,6665.75,7294,160,1808,
2011-12-20_10:28,6666.92,6668.15,6666.19,6668.15,8969,218,1951,
2011-12-20_10:29,6670.59,6674.23,6670.59,6674.23,7468,162,1953,
2011-12-20_10:30,6673.50,6677.54,6673.50,6677.54,6506,146,1844,
2011-12-20_10:31,6677.17,6677.47,6674.38,6674.38,7494,131,1754,
2011-12-20_10:32,6676.02,6676.42,6675.98,6676.38,6862,157,1690,
2011-12-20_10:33,6675.21,6675.21,6671.01,6671.01,6797,192,1653,
2011-12-20_10:34,6672.34,6674.20,6672.34,6672.86,6353,128,1537,
2011-12-20_10:35,6673.78,6673.88,6670.37,6670.67,5982,149,1461,
2011-12-20_10:36,6671.17,6671.73,6671.00,6671.43,7057,152,1758,
2011-12-20_10:37,6670.18,6670.18,6669.56,6669.81,7816,140,1551,
2011-12-20_10:38,6673.35,6673.35,6671.60,6673.27,7559,154,1864,
2011-12-20_10:39,6670.75,6670.75,6669.24,6669.50,7870,374,2022,
2011-12-20_10:40,6672.39,6672.39,6670.34,6672.12,7426,324,2098,
2011-12-20_10:41,6671.58,6672.48,6670.82,6670.82,8396,183,1713,
2011-12-20_10:42,6672.68,6674.05,6672.68,6673.76,8778,205,1859,
2011-12-20_10:43,6673.62,6675.52,6673.62,6675.22,9628,229,2283,
2011-12-20_10:44,6676.62,6677.86,6676.62,6677.17,10316,209,2489,
2011-12-20_10:45,6678.29,6678.29,6676.58,6677.15,10703,226,2460,
2011-12-20_10:46,6676.52,6681.45,6676.52,6678.62,11991,233,2572,
2011-12-20_10:47,6681.96,6683.37,6681.96,6683.21,13536,269,2757,
2011-12-20_10:48,6685.46,6685.85,6683.27,6683.27,12144,222,2651,
2011-12-20_10:49,6684.88,6688.19,6684.88,6688.19,11394,206,2698,
2011-12-20_10:50,6688.29,6689.19,6688.29,6688.95,12723,228,2798,
2011-12-20_10:51,6689.26,6691.50,6688.80,6688.80,12821,219,2565,
2011-12-20_10:52,6689.22,6689.42,6688.87,6689.42,9828,217,2601,
2011-12-20_10:53,6689.02,6690.09,6687.94,6688.50,11023,218,2365,
2011-12-20_10:54,6688.07,6689.00,6688.02,6688.07,10170,197,2323,
2011-12-20_10:55,6689.33,6689.33,6687.45,6687.45,7899,172,2048,
2011-12-20_10:56,6687.09,6687.14,6686.74,6687.07,7693,184,2170,
2011-12-20_10:57,6685.91,6687.10,6684.46,6684.46,7050,160,1726,
2011-12-20_10:58,6684.38,6684.38,6681.04,6681.04,7538,151,1695,
2011-12-20_10:59,6680.04,6680.55,6679.49,6679.53,8180,182,1684,
2011-12-20_11:00,6679.59,6680.54,6679.52,6679.75,4937,112,1352,
2011-12-20_11:01,6678.71,6678.71,6677.02,6677.02,7608,127,1499,
2011-12-20_11:02,6678.19,6679.18,6678.19,6679.18,5564,137,1354,
2011-12-20_11:03,6676.80,6679.91,6676.80,6679.45,5107,145,1212,
2011-12-20_11:04,6677.92,6677.92,6676.79,6676.79,5821,256,1540,
2011-12-20_11:05,6678.50,6679.90,6678.07,6678.07,9658,414,2334,
2011-12-20_11:06,6679.89,6683.15,6679.89,6683.15,9474,386,2659,
2011-12-20_11:07,6685.57,6686.12,6683.52,6683.52,6875,184,1937,
2011-12-20_11:08,6684.88,6684.88,6683.15,6684.12,7721,155,1697,
2011-12-20_11:09,6684.34,6684.75,6682.75,6682.75,6017,148,1402,
2011-12-20_11:10,6682.42,6682.42,6681.24,6681.29,5482,122,1427,
2011-12-20_11:11,6682.73,6682.73,6681.25,6681.25,5561,110,1392,
2011-12-20_11:12,6683.07,6683.07,6680.04,6680.20,5013,116,1343,
2011-12-20_11:13,6682.07,6682.07,6680.80,6680.80,5281,121,1375,
2011-12-20_11:14,6683.29,6683.29,6681.63,6681.80,5805,147,1550,
2011-12-20_11:15,6682.01,6682.01,6681.00,6681.17,6505,125,1468,
2011-12-20_11:16,6678.94,6680.71,6678.94,6679.21,5094,106,1546,
2011-12-20_11:17,6679.46,6681.12,6678.89,6678.89,4618,93,1245,
2011-12-20_11:18,6681.48,6681.48,6679.62,6679.65,5419,113,1246,
2011-12-20_11:19,6681.72,6681.72,6680.83,6680.93,4633,114,1299,
2011-12-20_11:20,6680.68,6682.86,6680.68,6682.42,5150,109,1255,
2011-12-20_11:21,6681.63,6681.63,6680.15,6680.63,5085,110,1261,
2011-12-20_11:22,6679.02,6679.51,6678.70,6679.01,6719,118,1243,
2011-12-20_11:23,6678.96,6678.96,6677.17,6677.17,6243,120,1285,
2011-12-20_11:24,6677.86,6678.13,6676.55,6676.55,6219,111,1269,
2011-12-20_11:25,6677.40,6678.33,6677.37,6678.16,4791,115,1339,
2011-12-20_11:26,6676.76,6677.36,6676.30,6676.33,5075,114,1359,
2011-12-20_11:27,6676.03,6677.32,6674.15,6677.32,4161,114,1342,
2011-12-20_11:28,6675.60,6676.49,6674.20,6674.20,6069,113,1335,
2011-12-20_11:29,6674.17,6674.43,6674.05,6674.41,7273,146,1473,
2011-12-20_11:30,6674.76,6675.29,6674.76,6675.09,4781,102,1271,
2011-12-20_11:31,6676.06,6676.07,6675.24,6676.07,5165,118,1365,
2011-12-20_11:32,6675.34,6676.92,6673.80,6676.67,5998,114,1353,
2011-12-20_11:33,6676.15,6676.84,6675.38,6675.38,5037,122,1459,
2011-12-20_11:34,6678.59,6678.59,6675.98,6676.31,7068,142,1562,
2011-12-20_11:35,6677.99,6678.56,6676.32,6676.38,5395,122,1642,
2011-12-20_11:36,6677.41,6677.41,6675.70,6675.81,5625,112,1349,
2011-12-20_11:37,6675.56,6677.28,6675.56,6677.28,5456,118,1258,
2011-12-20_11:38,6676.32,6680.94,6676.32,6680.94,6948,154,1452,
2011-12-20_11:39,6679.54,6679.54,6676.91,6677.00,5736,118,1610,
2011-12-20_11:40,6680.15,6680.15,6676.72,6676.90,4469,117,1143,
2011-12-20_11:41,6678.33,6678.33,6675.02,6675.02,3999,102,1171,
2011-12-20_11:42,6679.47,6679.47,6676.52,6676.52,5502,127,1304,
2011-12-20_11:43,6676.19,6676.22,6676.15,6676.20,3855,93,1082,
2011-12-20_11:44,6676.76,6679.33,6676.41,6679.33,4758,111,1203,
2011-12-20_11:45,6676.75,6676.75,6675.62,6675.62,3850,101,1053,
2011-12-20_11:46,6675.32,6675.58,6675.32,6675.58,4776,98,1266,
2011-12-20_11:47,6675.69,6675.69,6673.92,6673.92,5559,140,1423,
2011-12-20_11:48,6676.99,6676.99,6673.80,6673.80,5419,121,1269,
2011-12-20_11:49,6673.31,6674.93,6673.31,6674.56,6838,118,1143,
2011-12-20_11:50,6675.53,6675.53,6674.72,6674.72,4471,100,1103,
2011-12-20_11:51,6671.55,6673.54,6671.55,6672.90,6040,136,1392,
2011-12-20_11:52,6670.75,6672.24,6670.63,6672.22,8462,150,1721,
2011-12-20_11:53,6669.66,6670.01,6669.66,6670.00,8735,180,1731,
2011-12-20_11:54,6670.67,6672.70,6669.68,6669.68,6693,145,1565,
2011-12-20_11:55,6671.42,6671.42,6668.57,6668.69,7249,152,1678,
2011-12-20_11:56,6671.57,6672.56,6670.85,6672.56,5817,142,1604,
2011-12-20_11:57,6672.34,6673.30,6670.90,6673.02,6136,151,1449,
2011-12-20_11:58,6673.23,6673.23,6670.64,6670.64,5530,137,1367,
2011-12-20_11:59,6670.97,6672.75,6670.97,6672.75,4937,97,1263,
2011-12-20_12:00,6673.91,6673.91,6672.09,6673.35,4414,92,1274,
2011-12-20_12:01,6674.63,6674.63,6672.52,6672.52,4546,87,1339,
2011-12-20_12:02,6671.06,6671.43,6670.91,6671.43,3515,80,1053,
2011-12-20_12:03,6668.26,6668.26,6667.49,6667.56,4180,105,1188,
2011-12-20_12:04,6666.57,6666.57,6664.88,6664.88,6164,170,1513,
2011-12-20_12:05,6665.47,6665.57,6662.96,6665.57,6326,147,1430,
2011-12-20_12:06,6664.99,6664.99,6662.68,6663.20,6338,137,1680,
2011-12-20_12:07,6666.93,6667.02,6664.36,6664.36,6471,167,1919,
2011-12-20_12:08,6662.36,6662.64,6661.60,6661.94,5781,144,1612,
2011-12-20_12:09,6663.64,6665.54,6663.64,6665.54,7154,173,1986,
2011-12-20_12:10,6663.14,6664.90,6663.14,6663.92,8184,173,1953,
2011-12-20_12:11,6665.83,6665.83,6664.36,6664.36,5688,124,1665,
2011-12-20_12:12,6664.99,6664.99,6664.26,6664.47,5071,104,1305,
2011-12-20_12:13,6664.16,6664.28,6662.30,6662.30,4511,98,1158,
2011-12-20_12:14,6663.81,6663.81,6662.52,6662.52,6252,107,1378,
2011-12-20_12:15,6663.23,6666.08,6663.23,6664.57,6537,141,1706,
2011-12-20_12:16,6663.39,6663.65,6662.60,6663.52,5425,110,1450,
2011-12-20_12:17,6662.43,6663.60,6662.43,6663.38,5473,113,1408,
2011-12-20_12:18,6663.98,6663.98,6662.01,6662.01,5205,115,1328,
2011-12-20_12:19,6663.70,6663.70,6662.81,6663.35,6203,142,1654,
2011-12-20_12:20,6662.09,6663.35,6662.09,6662.80,4790,107,1432,
2011-12-20_12:21,6662.98,6664.05,6662.29,6663.35,4588,116,1335,
2011-12-20_12:22,6662.92,6664.00,6662.22,6664.00,4655,106,1407,
2011-12-20_12:23,6662.45,6665.80,6662.45,6662.65,5311,128,1475,
2011-12-20_12:24,6663.87,6664.19,6663.17,6663.21,4751,124,1351,
2011-12-20_12:25,6662.81,6665.17,6662.76,6665.17,6256,164,1680,
2011-12-20_12:26,6664.64,6664.64,6662.72,6662.72,4883,111,1591,
2011-12-20_12:27,6665.49,6665.49,6663.46,6665.26,5010,108,1444,
2011-12-20_12:28,6663.43,6664.07,6663.43,6663.92,5655,109,1290,
2011-12-20_12:29,6663.50,6663.50,6662.58,6662.59,5015,98,1122,
2011-12-20_12:30,6661.83,6662.97,6661.42,6661.99,5270,98,1204,
2011-12-20_12:31,6663.47,6663.47,6661.40,6662.23,7205,125,1489,
2011-12-20_12:32,6662.26,6662.64,6661.66,6661.95,5073,103,1299,
2011-12-20_12:33,6662.27,6662.55,6661.07,6661.07,4899,99,1305,
2011-12-20_12:34,6662.89,6662.89,6660.83,6660.83,5436,122,1409,
2011-12-20_12:35,6660.47,6664.26,6660.47,6661.78,6432,141,1551,
2011-12-20_12:36,6663.96,6665.76,6663.96,6664.34,6638,145,1702,
2011-12-20_12:37,6666.82,6668.02,6666.19,6666.19,6888,130,1842,
2011-12-20_12:38,6666.84,6666.84,6665.93,6666.08,6480,131,1562,
2011-12-20_12:39,6668.84,6668.84,6667.18,6667.70,5385,121,1617,
2011-12-20_12:40,6667.38,6668.16,6667.38,6668.16,5934,153,1926,
2011-12-20_12:41,6667.63,6669.66,6667.22,6669.62,5510,133,1791,
2011-12-20_12:42,6667.05,6667.05,6665.27,6665.27,5825,138,1537,
2011-12-20_12:43,6665.83,6666.78,6665.83,6666.36,5318,113,1454,
2011-12-20_12:44,6665.94,6665.94,6664.21,6665.16,4590,110,1336,
2011-12-20_12:45,6663.85,6663.85,6663.51,6663.51,5972,124,1534,
2011-12-20_12:46,6664.90,6664.90,6664.10,6664.49,5912,122,1685,
2011-12-20_12:47,6664.77,6664.77,6664.32,6664.32,6341,139,1747,
2011-12-20_12:48,6663.91,6663.91,6663.20,6663.20,5381,114,1454,
2011-12-20_12:49,6663.14,6664.31,6663.14,6664.11,7120,148,1758,
2011-12-20_12:50,6663.98,6663.98,6661.93,6662.58,7255,155,1721,
2011-12-20_12:51,6663.64,6666.44,6662.82,6666.44,7097,133,1784,
2011-12-20_12:52,6663.15,6665.61,6663.15,6664.78,5804,115,1643,
2011-12-20_12:53,6665.23,6665.65,6663.42,6665.62,5072,115,1543,
2011-12-20_12:54,6664.79,6664.79,6662.54,6663.53,6651,177,1645,
2011-12-20_12:55,6664.51,6665.07,6664.08,6664.08,5232,94,1194,
2011-12-20_12:56,6662.33,6663.80,6662.33,6663.65,4930,112,1427,
2011-12-20_12:57,6663.16,6663.16,6660.92,6661.54,5272,133,1557,
2011-12-20_12:58,6664.47,6664.47,6664.04,6664.18,6291,130,1749,
2011-12-20_12:59,6664.22,6664.22,6662.36,6663.37,6193,129,1740,
2011-12-20_13:00,6663.98,6664.06,6663.10,6663.76,7772,145,1843,
2011-12-20_13:01,6663.17,6663.17,6660.24,6660.30,7366,153,1675,
2011-12-20_13:02,6660.94,6660.94,6659.86,6659.86,8107,157,1652,
2011-12-20_13:03,6659.55,6659.55,6657.78,6657.78,8049,184,2194,
2011-12-20_13:04,6658.70,6658.70,6657.88,6657.88,11056,214,2579,
2011-12-20_13:05,6656.52,6660.06,6656.52,6657.43,8882,163,2210,
2011-12-20_13:06,6656.82,6657.63,6656.82,6657.63,8204,208,2428,
2011-12-20_13:07,6658.68,6658.68,6657.15,6657.73,9093,211,2182,
2011-12-20_13:08,6656.28,6657.75,6656.28,6657.75,8957,186,2245,
2011-12-20_13:09,6657.68,6657.68,6655.36,6657.27,10972,231,2659,
2011-12-20_13:10,6657.77,6657.77,6656.15,6656.15,9377,194,2201,
2011-12-20_13:11,6655.86,6658.39,6655.86,6658.03,9999,189,2337,
2011-12-20_13:12,6656.32,6656.32,6655.03,6655.03,9826,205,2683,
2011-12-20_13:13,6656.20,6657.10,6655.67,6657.10,10384,203,2600,
2011-12-20_13:14,6656.81,6656.81,6653.24,6653.24,11846,260,3251,
2011-12-20_13:15,6654.19,6654.19,6651.54,6651.54,10886,266,3040,
2011-12-20_13:16,6651.97,6651.97,6649.51,6649.72,14724,289,3466,
2011-12-20_13:17,6651.59,6651.59,6648.53,6648.53,13295,297,3454,
2011-12-20_13:18,6648.03,6649.27,6647.45,6648.51,14519,317,3779,
2011-12-20_13:19,6649.05,6649.35,6648.05,6648.86,16763,358,3722,
2011-12-20_13:20,6648.11,6651.60,6646.30,6651.60,14727,288,3337,
2011-12-20_13:21,6649.29,6652.60,6649.29,6652.60,13569,341,3520,
2011-12-20_13:22,6652.78,6653.28,6651.81,6651.81,12969,301,3502,
2011-12-20_13:23,6650.76,6652.43,6650.76,6651.06,21029,364,4144,
2011-12-20_13:24,6648.58,6651.97,6648.58,6650.29,19143,377,4613,
2011-12-20_13:25,6649.48,6652.94,6649.48,6652.94,17587,324,4027,
2011-12-20_13:26,6652.95,6652.95,6652.95,6652.95,0,0,0,
2011-12-20_13:27,6652.95,6652.95,6652.95,6652.95,0,0,0,
2011-12-20_13:28,6652.95,6652.95,6652.95,6652.95,0,0,0,
2011-12-20_13:29,6652.95,6652.95,6652.95,6652.95,0,0,0,
2011-12-20_13:30,6652.95,6662.64,6652.95,6662.64,136608,3814,25941,
2011-12-21_09:01,6878.63,6906.70,6878.63,6899.07,209668,7998,55441,
2011-12-21_09:02,6888.37,6888.37,6884.43,6884.43,56397,2004,13151,
2011-12-21_09:03,6886.32,6888.59,6886.01,6886.01,53459,1783,11260,
2011-12-21_09:04,6888.61,6889.04,6887.56,6889.04,52653,1359,9834,
2011-12-21_09:05,6888.43,6892.28,6888.43,6892.28,55291,1112,9341,
2011-12-21_09:06,6891.60,6895.38,6891.60,6895.38,44338,951,8435,
2011-12-21_09:07,6897.90,6899.14,6897.28,6899.14,48196,1499,9407,
2011-12-21_09:08,6901.42,6905.74,6901.42,6905.74,42278,1196,8550,
2011-12-21_09:09,6906.64,6907.80,6906.64,6907.17,34997,926,7706,
2011-12-21_09:10,6908.03,6910.44,6908.03,6910.44,35180,989,7519,
2011-12-21_09:11,6910.26,6915.27,6910.26,6915.27,36309,944,7563,
2011-12-21_09:12,6914.63,6916.64,6914.63,6916.64,41418,928,7600,
2011-12-21_09:13,6917.44,6920.91,6917.44,6919.84,40091,1003,7897,
2011-12-21_09:14,6923.06,6924.61,6922.52,6924.10,35440,907,7198,
2011-12-21_09:15,6924.42,6925.89,6924.42,6925.37,34048,796,6748,
2011-12-21_09:16,6925.42,6926.26,6924.81,6924.81,29789,621,5987,
2011-12-21_09:17,6924.14,6924.14,6922.72,6923.82,29078,594,6065,
2011-12-21_09:18,6921.93,6922.00,6919.52,6919.93,28419,529,5444,
2011-12-21_09:19,6919.88,6921.11,6918.93,6918.93,28589,614,5300,
2011-12-21_09:20,6920.27,6920.27,6918.28,6918.28,23922,532,4821,
2011-12-21_09:21,6918.99,6918.99,6916.54,6918.86,25123,506,5037,
2011-12-21_09:22,6917.93,6917.93,6914.61,6915.34,21763,427,4237,
2011-12-21_09:23,6917.39,6917.39,6914.68,6914.94,20090,370,3884,
2011-12-21_09:24,6915.17,6915.33,6914.48,6914.48,19442,385,3936,
2011-12-21_09:25,6914.85,6916.28,6914.85,6916.28,15304,349,3492,
2011-12-21_09:26,6917.59,6917.98,6917.00,6917.98,16588,366,3916,
2011-12-21_09:27,6918.19,6918.95,6918.19,6918.64,16510,388,3919,
2011-12-21_09:28,6919.32,6919.32,6918.18,6918.18,19134,410,3846,
2011-12-21_09:29,6918.87,6920.26,6918.87,6920.26,21542,697,4918,
2011-12-21_09:30,6920.16,6922.15,6920.16,6921.42,16901,384,4036,
2011-12-21_09:31,6922.72,6925.26,6922.72,6924.79,19651,446,3985,
2011-12-21_09:32,6926.04,6929.24,6926.04,6929.24,18844,375,4120,
2011-12-21_09:33,6930.16,6931.04,6930.16,6931.04,21025,565,4690,
2011-12-21_09:34,6930.02,6931.88,6930.02,6931.88,21061,469,4202,
2011-12-21_09:35,6931.96,6931.96,6930.76,6930.76,16231,379,4034,
2011-12-21_09:36,6932.99,6932.99,6931.95,6932.73,19450,568,4517,
2011-12-21_09:37,6933.11,6934.86,6933.11,6934.86,16875,401,4031,
2011-12-21_09:38,6935.51,6937.17,6935.51,6936.21,20620,522,4582,
2011-12-21_09:39,6936.99,6939.11,6936.99,6939.11,19068,514,4528,
2011-12-21_09:40,6937.97,6938.99,6937.09,6937.12,27815,624,4611,
2011-12-21_09:41,6938.60,6939.97,6938.60,6939.19,21341,554,4621,
2011-12-21_09:42,6938.60,6938.94,6937.88,6937.88,15313,357,3619,
2011-12-21_09:43,6940.26,6940.26,6935.61,6935.61,14822,261,3070,
2011-12-21_09:44,6937.13,6937.50,6936.24,6936.36,13802,295,3103,
2011-12-21_09:45,6934.98,6934.98,6932.54,6932.54,18244,396,3569,
2011-12-21_09:46,6932.55,6932.55,6931.64,6931.97,12698,268,2870,
2011-12-21_09:47,6930.40,6930.40,6928.88,6929.45,12543,257,2612,
2011-12-21_09:48,6929.73,6930.03,6929.20,6929.20,12074,249,2695,
2011-12-21_09:49,6929.15,6930.69,6929.15,6929.91,9826,245,2430,
2011-12-21_09:50,6929.47,6929.47,6928.61,6929.28,11679,243,2388,
2011-12-21_09:51,6930.07,6930.07,6928.39,6928.68,9478,181,2200,
2011-12-21_09:52,6928.38,6928.58,6928.01,6928.58,8730,191,2079,
2011-12-21_09:53,6928.25,6928.25,6927.67,6927.95,8730,200,2057,
2011-12-21_09:54,6927.19,6927.49,6927.07,6927.49,9212,192,2147,
2011-12-21_09:55,6927.58,6928.89,6926.55,6926.55,7162,160,1943,
2011-12-21_09:56,6926.24,6926.24,6925.81,6925.81,8404,163,1906,
2011-12-21_09:57,6925.62,6927.13,6925.31,6926.71,10469,189,1919,
2011-12-21_09:58,6924.71,6925.60,6924.19,6924.19,8128,141,1819,
2011-12-21_09:59,6924.00,6925.29,6924.00,6924.14,9505,194,2086,
2011-12-21_10:00,6924.31,6924.31,6922.71,6922.71,9540,158,2065,
2011-12-21_10:01,6924.14,6925.19,6924.14,6924.80,10273,191,2173,
2011-12-21_10:02,6924.58,6924.69,6924.44,6924.69,8383,181,1901,
2011-12-21_10:03,6924.69,6924.94,6924.51,6924.51,6933,181,1908,
2011-12-21_10:04,6924.63,6925.35,6924.63,6924.70,8291,169,1750,
2011-12-21_10:05,6924.99,6926.12,6924.90,6924.92,8404,172,1711,
2011-12-21_10:06,6924.22,6925.55,6924.21,6925.13,7767,171,1848,
2011-12-21_10:07,6925.07,6925.71,6924.08,6925.71,7935,171,1883,
2011-12-21_10:08,6924.37,6924.84,6924.37,6924.84,7077,135,1720,
2011-12-21_10:09,6924.19,6924.89,6923.68,6924.70,7864,160,1663,
2011-12-21_10:10,6928.69,6928.69,6926.51,6926.54,7201,139,1720,
2011-12-21_10:11,6928.22,6928.22,6925.57,6925.57,6423,115,1484,
2011-12-21_10:12,6925.77,6926.71,6925.77,6926.71,6355,134,1597,
2011-12-21_10:13,6926.76,6928.10,6926.46,6928.09,8011,170,1917,
2011-12-21_10:14,6926.76,6926.93,6925.96,6925.96,7582,167,1895,
2011-12-21_10:15,6926.57,6928.16,6926.57,6928.16,7268,156,1855,
2011-12-21_10:16,6927.26,6929.19,6927.26,6927.79,8684,176,2037,
2011-12-21_10:17,6926.46,6927.64,6926.33,6926.33,6840,189,1987,
2011-12-21_10:18,6927.71,6927.95,6926.67,6926.67,6000,163,1907,
2011-12-21_10:19,6926.34,6926.34,6926.07,6926.34,8310,200,2084,
2011-12-21_10:20,6926.01,6929.08,6926.01,6927.51,6971,149,1865,
2011-12-21_10:21,6928.18,6928.29,6927.86,6928.29,8318,185,2073,
2011-12-21_10:22,6929.17,6929.95,6927.79,6929.95,6222,164,1845,
2011-12-21_10:23,6928.58,6929.52,6927.72,6929.42,6864,182,1760,
2011-12-21_10:24,6928.58,6929.04,6928.37,6928.76,5980,152,1686,
2011-12-21_10:25,6930.85,6930.85,6929.91,6930.02,5532,164,1776,
2011-12-21_10:26,6930.79,6931.01,6930.01,6930.31,6661,178,1701,
2011-12-21_10:27,6931.66,6931.66,6929.52,6929.52,6585,135,1467,
2011-12-21_10:28,6929.92,6931.00,6928.82,6931.00,6711,181,1572,
2011-12-21_10:29,6931.75,6932.77,6931.75,6932.77,8906,248,1994,
2011-12-21_10:30,6932.04,6932.43,6931.31,6931.31,7246,163,1819,
2011-12-21_10:31,6932.04,6935.76,6930.60,6935.76,9640,209,1925,
2011-12-21_10:32,6932.97,6932.97,6932.46,6932.62,8974,186,1958,
2011-12-21_10:33,6933.60,6933.60,6932.47,6932.47,8750,204,1852,
2011-12-21_10:34,6932.98,6933.72,6932.98,6933.70,8210,176,2107,
2011-12-21_10:35,6933.90,6934.07,6933.90,6934.02,8132,170,1837,
2011-12-21_10:36,6936.22,6936.28,6935.04,6935.58,7314,206,1706,
2011-12-21_10:37,6935.96,6935.96,6934.21,6935.17,6327,171,1733,
2011-12-21_10:38,6935.84,6935.84,6934.10,6934.12,6252,189,1719,
2011-12-21_10:39,6933.27,6933.55,6933.27,6933.55,7440,172,1767,
2011-12-21_10:40,6933.51,6934.08,6933.51,6934.08,5814,148,1598,
2011-12-21_10:41,6934.27,6934.61,6934.22,6934.61,6608,176,1892,
2011-12-21_10:42,6933.38,6934.24,6933.38,6933.70,7533,217,2135,
2011-12-21_10:43,6934.08,6934.08,6933.65,6933.65,6948,176,1715,
2011-12-21_10:44,6933.44,6934.48,6933.44,6934.48,8769,193,2088,
2011-12-21_10:45,6935.16,6935.16,6934.23,6935.04,6359,151,1645,
2011-12-21_10:46,6933.36,6935.47,6933.36,6935.16,8103,146,1814,
2011-12-21_10:47,6934.44,6934.44,6933.66,6933.68,7163,154,1767,
2011-12-21_10:48,6933.09,6933.59,6932.62,6932.92,6806,168,1701,
2011-12-21_10:49,6931.46,6932.20,6930.77,6932.20,7725,339,2046,
2011-12-21_10:50,6932.06,6933.14,6932.06,6933.14,7091,154,1744,
2011-12-21_10:51,6934.72,6934.74,6933.90,6934.74,7176,197,1774,
2011-12-21_10:52,6934.40,6935.47,6934.03,6934.03,7183,235,1796,
2011-12-21_10:53,6934.29,6935.50,6934.29,6935.50,7769,187,1902,
2011-12-21_10:54,6934.20,6936.25,6934.20,6936.22,8993,197,2164,
2011-12-21_10:55,6936.53,6937.82,6936.38,6937.82,6599,153,1728,
2011-12-21_10:56,6937.06,6938.34,6936.58,6936.58,7188,142,1578,
2011-12-21_10:57,6938.42,6939.23,6937.40,6937.53,7696,164,1662,
2011-12-21_10:58,6938.27,6939.48,6938.27,6938.98,7903,161,1644,
2011-12-21_10:59,6939.37,6941.57,6939.31,6939.31,8372,184,1939,
2011-12-21_11:00,6940.97,6942.08,6940.97,6942.08,9170,217,2278,
2011-12-21_11:01,6942.87,6944.69,6942.66,6942.66,9811,310,2525,
2011-12-21_11:02,6943.93,6944.10,6942.67,6944.10,9656,244,2482,
2011-12-21_11:03,6947.05,6947.05,6945.38,6945.76,11541,253,2483,
2011-12-21_11:04,6946.18,6948.37,6946.18,6946.50,9974,213,2199,
2011-12-21_11:05,6946.46,6946.46,6945.04,6945.15,9226,216,2347,
2011-12-21_11:06,6945.54,6946.12,6945.54,6946.12,7371,185,1789,
2011-12-21_11:07,6946.31,6946.31,6945.69,6946.13,7120,131,1561,
2011-12-21_11:08,6945.78,6946.70,6945.78,6946.62,5935,143,1526,
2011-12-21_11:09,6946.02,6947.75,6946.02,6947.23,6477,193,1782,
2011-12-21_11:10,6947.59,6948.62,6947.59,6948.62,9223,221,1763,
2011-12-21_11:11,6948.42,6949.34,6948.42,6948.47,9012,222,2058,
2011-12-21_11:12,6948.96,6949.54,6948.96,6949.24,7299,187,1899,
2011-12-21_11:13,6948.89,6950.07,6948.77,6948.96,7312,175,1834,
2011-12-21_11:14,6949.90,6950.75,6948.47,6950.75,8005,192,1843,
2011-12-21_11:15,6949.08,6951.10,6949.08,6950.14,7860,272,2032,
2011-12-21_11:16,6949.84,6951.30,6949.84,6949.89,6485,151,1564,
2011-12-21_11:17,6949.87,6950.55,6949.87,6950.19,10291,268,1559,
2011-12-21_11:18,6949.14,6949.55,6948.95,6948.95,7886,231,1757,
2011-12-21_11:19,6948.42,6949.43,6947.93,6947.93,6500,237,1515,
2011-12-21_11:20,6947.54,6948.13,6946.74,6946.74,8046,158,1581,
2011-12-21_11:21,6946.86,6947.02,6946.35,6946.79,6178,201,1520,
2011-12-21_11:22,6946.04,6946.51,6944.05,6944.13,5812,150,1495,
2011-12-21_11:23,6946.13,6946.13,6944.14,6944.14,5469,129,1452,
2011-12-21_11:24,6943.14,6943.28,6942.20,6942.20,5609,133,1409,
2011-12-21_11:25,6942.28,6944.39,6942.28,6942.57,7480,166,1517,
2011-12-21_11:26,6941.33,6943.25,6941.06,6943.25,6053,150,1553,
2011-12-21_11:27,6941.85,6945.01,6941.85,6945.01,5416,157,1396,
2011-12-21_11:28,6942.63,6942.88,6942.34,6942.88,4885,154,1249,
2011-12-21_11:29,6941.74,6941.99,6941.52,6941.52,4278,149,1132,
2011-12-21_11:30,6940.36,6940.58,6939.85,6940.58,4582,116,1143,
2011-12-21_11:31,6939.50,6942.77,6939.50,6942.71,4860,125,1398,
2011-12-21_11:32,6940.74,6941.00,6940.74,6941.00,4613,123,1105,
2011-12-21_11:33,6941.48,6941.48,6939.68,6939.74,6497,163,1413,
2011-12-21_11:34,6940.13,6940.31,6939.56,6940.31,5018,125,1225,
2011-12-21_11:35,6938.81,6940.69,6938.81,6940.69,4539,113,1186,
2011-12-21_11:36,6939.56,6940.04,6939.33,6940.04,5220,123,1161,
2011-12-21_11:37,6939.86,6941.00,6939.46,6939.46,4852,112,1152,
2011-12-21_11:38,6940.18,6940.34,6939.80,6939.80,5219,115,1219,
2011-12-21_11:39,6940.15,6940.15,6939.05,6939.16,5743,87,1038,
2011-12-21_11:40,6939.93,6940.65,6939.93,6940.41,4314,105,1084,
2011-12-21_11:41,6941.56,6941.56,6940.62,6940.62,4081,134,1109,
2011-12-21_11:42,6940.52,6940.52,6939.09,6939.09,3544,79,949,
2011-12-21_11:43,6940.14,6941.68,6939.37,6939.37,3897,102,1099,
2011-12-21_11:44,6939.47,6940.25,6939.47,6940.17,4401,107,1107,
2011-12-21_11:45,6939.76,6940.72,6938.87,6940.03,4873,106,1177,
2011-12-21_11:46,6940.46,6945.12,6940.46,6942.16,5419,166,1361,
2011-12-21_11:47,6943.07,6943.60,6942.21,6942.21,5391,154,1309,
2011-12-21_11:48,6942.87,6942.92,6942.64,6942.92,4506,133,1194,
2011-12-21_11:49,6942.03,6943.16,6941.87,6942.97,5392,137,1345,
2011-12-21_11:50,6941.48,6941.78,6941.43,6941.47,4314,127,1176,
2011-12-21_11:51,6940.61,6941.42,6940.40,6940.40,4801,139,1108,
2011-12-21_11:52,6939.19,6940.77,6938.68,6940.77,4331,127,1113,
2011-12-21_11:53,6942.94,6942.94,6940.80,6941.27,5507,145,1263,
2011-12-21_11:54,6942.04,6942.04,6940.93,6940.93,5233,125,1188,
2011-12-21_11:55,6940.51,6942.21,6940.51,6940.88,4133,99,1054,
2011-12-21_11:56,6941.72,6941.79,6940.80,6940.88,3934,110,1087,
2011-12-21_11:57,6940.98,6941.58,6940.98,6941.58,3872,108,1179,
2011-12-21_11:58,6941.13,6941.13,6940.04,6940.30,4843,126,1338,
2011-12-21_11:59,6941.46,6941.46,6939.99,6940.16,5996,158,1448,
2011-12-21_12:00,6943.01,6943.01,6940.00,6940.00,4022,110,1103,
2011-12-21_12:01,6940.47,6941.58,6940.47,6941.19,4743,121,1420,
2011-12-21_12:02,6940.81,6941.93,6940.81,6940.88,4628,136,1314,
2011-12-21_12:03,6941.28,6942.41,6941.28,6941.94,4569,118,1301,
2011-12-21_12:04,6941.58,6943.40,6941.58,6943.40,6042,145,1515,
2011-12-21_12:05,6943.85,6943.85,6940.94,6940.94,4142,102,1185,
2011-12-21_12:06,6942.02,6942.24,6942.02,6942.24,4715,128,1260,
2011-12-21_12:07,6943.50,6943.51,6942.68,6943.48,6205,137,1473,
2011-12-21_12:08,6945.01,6945.01,6943.80,6944.69,5242,123,1351,
2011-12-21_12:09,6944.14,6944.89,6942.52,6942.52,6621,166,1610,
2011-12-21_12:10,6944.92,6944.92,6942.54,6944.01,4925,115,1323,
2011-12-21_12:11,6943.43,6945.10,6943.43,6945.10,4413,122,1106,
2011-12-21_12:12,6946.31,6946.31,6943.73,6943.73,5367,117,1190,
2011-12-21_12:13,6946.42,6946.42,6943.21,6943.21,5097,130,1242,
2011-12-21_12:14,6943.64,6947.30,6943.64,6944.58,6310,143,1551,
2011-12-21_12:15,6945.80,6945.91,6945.13,6945.13,5682,139,1302,
2011-12-21_12:16,6946.51,6946.51,6945.35,6945.64,5442,125,1431,
2011-12-21_12:17,6945.42,6946.39,6944.98,6946.39,7247,212,1625,
2011-12-21_12:18,6946.40,6946.40,6945.81,6945.81,6304,244,1552,
2011-12-21_12:19,6944.96,6945.69,6944.96,6945.69,6457,182,1530,
2011-12-21_12:20,6945.59,6945.94,6945.59,6945.74,5561,126,1416,
2011-12-21_12:21,6944.87,6946.36,6944.87,6946.33,7177,121,1774,
2011-12-21_12:22,6946.22,6946.82,6945.52,6945.76,6100,151,1644,
2011-12-21_12:23,6945.14,6946.37,6944.71,6946.19,9352,174,1924,
2011-12-21_12:24,6946.93,6946.93,6944.80,6944.80,7202,146,1677,
2011-12-21_12:25,6944.98,6945.81,6943.60,6945.26,5981,116,1461,
2011-12-21_12:26,6945.09,6945.72,6944.59,6945.72,6235,110,1464,
2011-12-21_12:27,6946.34,6946.84,6946.34,6946.62,5033,105,1353,
2011-12-21_12:28,6946.19,6946.92,6944.53,6944.53,7602,130,1510,
2011-12-21_12:29,6944.31,6946.57,6944.31,6945.73,7486,202,1591,
2011-12-21_12:30,6946.08,6947.47,6946.00,6946.02,6385,124,1364,
2011-12-21_12:31,6944.65,6945.89,6944.65,6945.72,5914,137,1438,
2011-12-21_12:32,6946.05,6946.45,6944.82,6946.16,6646,133,1340,
2011-12-21_12:33,6947.44,6947.44,6945.65,6945.65,5752,122,1579,
2011-12-21_12:34,6945.62,6946.46,6945.62,6945.98,4890,120,1513,
2011-12-21_12:35,6945.21,6946.11,6944.26,6946.11,4598,107,1393,
2011-12-21_12:36,6945.43,6947.12,6945.43,6945.57,5746,127,1420,
2011-12-21_12:37,6944.94,6946.59,6944.94,6945.79,4095,92,1191,
2011-12-21_12:38,6944.77,6944.77,6944.57,6944.60,4995,111,1362,
2011-12-21_12:39,6945.01,6946.65,6944.61,6946.23,5767,139,1430,
2011-12-21_12:40,6944.37,6945.67,6944.37,6945.66,4534,111,1313,
2011-12-21_12:41,6945.78,6946.25,6944.90,6945.95,5461,128,1294,
2011-12-21_12:42,6945.05,6947.44,6945.05,6945.74,4360,123,1263,
2011-12-21_12:43,6946.22,6947.59,6946.10,6947.46,6769,110,1228,
2011-12-21_12:44,6945.67,6949.24,6945.67,6948.03,5582,111,1225,
2011-12-21_12:45,6946.40,6948.96,6946.40,6948.96,5339,113,1294,
2011-12-21_12:46,6948.39,6948.43,6947.34,6947.40,5645,133,1571,
2011-12-21_12:47,6947.75,6949.29,6947.38,6947.38,6935,136,1597,
2011-12-21_12:48,6946.91,6947.44,6946.89,6946.89,6724,144,1514,
2011-12-21_12:49,6947.18,6948.89,6947.18,6948.82,8730,195,1934,
2011-12-21_12:50,6947.09,6948.67,6947.09,6948.67,7154,155,1563,
2011-12-21_12:51,6948.28,6948.54,6947.59,6947.59,4845,132,1436,
2011-12-21_12:52,6948.50,6948.75,6948.50,6948.70,5803,115,1440,
2011-12-21_12:53,6947.67,6950.30,6947.67,6950.30,5838,129,1360,
2011-12-21_12:54,6948.33,6950.21,6948.33,6950.10,6823,113,1373,
2011-12-21_12:55,6948.64,6949.46,6948.64,6948.66,5672,108,1293,
2011-12-21_12:56,6948.80,6949.49,6948.33,6949.49,5366,113,1404,
2011-12-21_12:57,6947.72,6950.13,6947.72,6950.00,6320,130,1535,
2011-12-21_12:58,6948.34,6949.26,6947.93,6948.77,7932,149,1479,
2011-12-21_12:59,6948.91,6949.22,6948.71,6948.71,7564,179,1647,
2011-12-21_13:00,6948.83,6950.92,6948.83,6949.91,6246,112,1488,
2011-12-21_13:01,6948.90,6950.90,6948.90,6950.34,5500,123,1586,
2011-12-21_13:02,6948.77,6949.86,6948.77,6949.75,6643,145,1763,
2011-12-21_13:03,6948.11,6951.00,6948.11,6949.05,7040,122,1578,
2011-12-21_13:04,6947.91,6948.51,6947.59,6948.51,7632,177,2146,
2011-12-21_13:05,6948.50,6948.50,6947.11,6948.28,7503,172,1968,
2011-12-21_13:06,6947.25,6947.37,6945.97,6946.72,6523,152,2180,
2011-12-21_13:07,6946.66,6949.06,6946.66,6949.06,5515,123,1550,
2011-12-21_13:08,6946.65,6949.30,6946.65,6948.98,6221,143,1690,
2011-12-21_13:09,6948.19,6949.09,6948.19,6949.09,5676,150,1611,
2011-12-21_13:10,6949.07,6949.07,6947.44,6948.38,5571,149,1654,
2011-12-21_13:11,6948.79,6949.73,6948.79,6949.73,6173,170,1707,
2011-12-21_13:12,6949.14,6950.92,6949.14,6950.29,7098,184,2102,
2011-12-21_13:13,6949.99,6950.17,6949.56,6950.17,10158,214,2703,
2011-12-21_13:14,6950.22,6950.90,6949.65,6949.86,9419,214,2599,
2011-12-21_13:15,6949.88,6951.51,6949.88,6951.33,8797,205,2137,
2011-12-21_13:16,6953.22,6954.42,6952.00,6954.42,10127,241,2510,
2011-12-21_13:17,6953.69,6954.67,6953.69,6954.66,11345,277,2949,
2011-12-21_13:18,6955.26,6955.26,6954.49,6955.11,10288,253,2598,
2011-12-21_13:19,6956.65,6957.27,6954.67,6957.27,10159,290,2671,
2011-12-21_13:20,6954.49,6956.83,6954.49,6955.40,11748,265,2769,
2011-12-21_13:21,6956.65,6958.69,6956.65,6958.69,12153,280,3298,
2011-12-21_13:22,6957.03,6958.66,6957.03,6957.44,9404,233,2768,
2011-12-21_13:23,6958.74,6959.92,6958.09,6959.36,12637,281,3212,
2011-12-21_13:24,6959.36,6959.36,6956.78,6957.69,14557,343,3310,
2011-12-21_13:25,6957.82,6957.82,6954.18,6954.18,12498,269,3036,
2011-12-21_13:26,6954.19,6954.19,6954.19,6954.19,0,0,0,
2011-12-21_13:27,6954.19,6954.19,6954.19,6954.19,0,0,0,
2011-12-21_13:28,6954.19,6954.19,6954.19,6954.19,0,0,0,
2011-12-21_13:29,6954.19,6954.19,6954.19,6954.19,0,0,0,
2011-12-21_13:30,6954.19,6966.48,6954.19,6966.48,88529,2815,19107,
2011-12-22_09:01,6968.22,6968.22,6965.38,6965.38,82686,3191,20886,
2011-12-22_09:02,6962.49,6962.49,6957.12,6957.12,25004,957,7388,
2011-12-22_09:03,6955.66,6955.66,6951.02,6954.85,30472,927,7686,
2011-12-22_09:04,6951.46,6956.71,6951.46,6956.71,34079,976,7325,
2011-12-22_09:05,6954.82,6959.31,6954.82,6959.31,32272,897,6958,
2011-12-22_09:06,6960.39,6960.82,6960.22,6960.82,35316,1057,7552,
2011-12-22_09:07,6962.62,6964.81,6962.62,6964.81,36789,856,6810,
2011-12-22_09:08,6969.14,6969.14,6965.91,6965.91,31393,691,6102,
2011-12-22_09:09,6966.63,6968.53,6966.63,6968.17,27548,690,5811,
2011-12-22_09:10,6967.52,6967.52,6963.16,6963.16,30521,752,5635,
2011-12-22_09:11,6959.78,6959.78,6958.35,6958.35,27711,637,5807,
2011-12-22_09:12,6955.71,6955.71,6954.86,6955.34,23158,554,4803,
2011-12-22_09:13,6952.07,6953.17,6950.47,6950.47,22968,511,4770,
2011-12-22_09:14,6951.27,6954.17,6948.96,6954.17,24487,512,4826,
2011-12-22_09:15,6950.50,6953.80,6950.50,6951.47,21828,421,4550,
2011-12-22_09:16,6954.34,6956.75,6954.34,6954.68,22545,512,4511,
2011-12-22_09:17,6956.81,6963.34,6956.81,6963.34,23693,599,5216,
2011-12-22_09:18,6963.25,6967.85,6963.25,6967.06,23361,554,5177,
2011-12-22_09:19,6967.11,6972.46,6967.11,6972.46,28213,647,6131,
2011-12-22_09:20,6974.37,6980.84,6974.37,6980.84,32722,709,6503,
2011-12-22_09:21,6981.28,6986.70,6981.28,6986.70,33488,990,7281,
2011-12-22_09:22,6989.59,6989.59,6986.77,6987.22,34308,971,7613,
2011-12-22_09:23,6987.84,6988.07,6984.82,6984.82,26436,656,5906,
2011-12-22_09:24,6983.12,6983.12,6980.20,6980.20,23629,483,4965,
2011-12-22_09:25,6979.62,6980.84,6978.29,6980.84,18419,418,4086,
2011-12-22_09:26,6979.74,6980.72,6979.74,6979.76,17345,433,3904,
2011-12-22_09:27,6977.55,6980.76,6977.55,6979.29,17506,465,4278,
2011-12-22_09:28,6979.02,6979.02,6977.27,6977.27,15646,375,4097,
2011-12-22_09:29,6976.29,6977.70,6976.18,6977.70,19011,481,4461,
2011-12-22_09:30,6980.27,6980.67,6978.28,6978.28,15529,405,3718,
2011-12-22_09:31,6980.23,6980.23,6978.68,6979.54,12733,243,3095,
2011-12-22_09:32,6978.41,6979.82,6977.29,6978.20,14107,321,3257,
2011-12-22_09:33,6978.63,6978.63,6977.17,6977.17,12264,293,2717,
2011-12-22_09:34,6978.10,6979.70,6978.10,6978.60,14558,309,2816,
2011-12-22_09:35,6979.07,6981.36,6979.07,6981.36,14805,329,3153,
2011-12-22_09:36,6981.73,6982.16,6981.08,6981.08,14727,318,3087,
2011-12-22_09:37,6982.65,6986.16,6982.65,6986.16,19138,397,3557,
2011-12-22_09:38,6984.13,6984.13,6983.11,6984.10,18911,464,4164,
2011-12-22_09:39,6982.39,6982.84,6982.39,6982.84,16573,389,3886,
2011-12-22_09:40,6983.89,6984.90,6983.89,6984.88,16629,354,3763,
2011-12-22_09:41,6987.20,6987.20,6985.55,6986.74,19964,452,4204,
2011-12-22_09:42,6985.59,6985.59,6984.89,6985.00,20976,422,4336,
2011-12-22_09:43,6984.55,6984.55,6984.20,6984.20,15957,364,3762,
2011-12-22_09:44,6983.22,6984.02,6983.22,6983.45,18931,377,4065,
2011-12-22_09:45,6984.11,6984.11,6982.92,6982.92,17568,339,3361,
2011-12-22_09:46,6983.27,6983.27,6981.67,6981.67,15706,342,3346,
2011-12-22_09:47,6983.25,6983.65,6982.94,6983.11,13003,300,3279,
2011-12-22_09:48,6981.78,6984.62,6981.78,6982.16,12622,341,3502,
2011-12-22_09:49,6981.90,6982.70,6979.56,6979.56,14361,393,3216,
2011-12-22_09:50,6980.12,6980.12,6977.79,6978.39,14491,340,3309,
2011-12-22_09:51,6976.07,6976.07,6973.82,6973.82,16968,412,3770,
2011-12-22_09:52,6972.46,6973.31,6970.94,6970.94,16640,384,3961,
2011-12-22_09:53,6970.50,6970.67,6967.67,6967.67,18859,402,3735,
2011-12-22_09:54,6968.18,6968.18,6966.16,6966.16,17712,408,4169,
2011-12-22_09:55,6965.80,6965.80,6963.13,6963.13,15137,356,3119,
2011-12-22_09:56,6963.19,6963.75,6963.13,6963.24,13647,303,3293,
2011-12-22_09:57,6961.96,6963.87,6961.96,6962.32,12225,261,2707,
2011-12-22_09:58,6962.80,6963.04,6962.60,6963.00,9851,225,2351,
2011-12-22_09:59,6962.10,6962.71,6961.65,6961.65,10149,262,2553,
2011-12-22_10:00,6960.80,6960.80,6959.84,6960.06,8713,262,2651,
2011-12-22_10:01,6959.32,6959.32,6958.53,6958.53,11796,252,2480,
2011-12-22_10:02,6959.32,6959.32,6957.95,6957.95,10556,221,2374,
2011-12-22_10:03,6960.34,6960.34,6957.40,6957.52,8124,218,2039,
2011-12-22_10:04,6958.84,6959.18,6958.37,6958.46,9171,207,2143,
2011-12-22_10:05,6959.34,6960.20,6959.03,6960.20,6742,146,1798,
2011-12-22_10:06,6959.62,6960.81,6959.62,6959.97,6444,153,1748,
2011-12-22_10:07,6961.42,6961.42,6958.57,6958.57,5397,153,1551,
2011-12-22_10:08,6958.83,6958.83,6958.43,6958.73,6576,142,1683,
2011-12-22_10:09,6960.00,6960.00,6958.13,6958.43,6233,132,1881,
2011-12-22_10:10,6959.57,6959.57,6958.27,6959.40,5920,130,1458,
2011-12-22_10:11,6958.61,6958.95,6958.12,6958.25,5947,152,1597,
2011-12-22_10:12,6957.05,6957.05,6956.52,6956.52,5790,136,1515,
2011-12-22_10:13,6958.08,6960.47,6957.01,6960.47,6588,145,1665,
2011-12-22_10:14,6958.71,6959.80,6958.09,6959.80,7183,174,1774,
2011-12-22_10:15,6959.06,6962.35,6959.06,6960.96,8025,168,1806,
2011-12-22_10:16,6961.18,6963.22,6960.53,6960.53,7573,150,1874,
2011-12-22_10:17,6961.95,6962.24,6961.95,6962.02,9226,233,2397,
2011-12-22_10:18,6962.04,6964.15,6962.04,6964.15,6724,173,1845,
2011-12-22_10:19,6965.42,6967.04,6965.42,6966.52,9321,246,2160,
2011-12-22_10:20,6967.22,6969.15,6967.22,6969.15,10587,288,2584,
2011-12-22_10:21,6970.54,6972.12,6970.54,6972.12,10559,283,2734,
2011-12-22_10:22,6972.09,6973.04,6971.15,6973.04,8648,250,2399,
2011-12-22_10:23,6972.19,6975.45,6972.19,6975.45,8918,268,2459,
2011-12-22_10:24,6973.48,6975.40,6973.48,6973.84,10116,349,2954,
2011-12-22_10:25,6974.78,6974.78,6973.48,6973.48,8288,234,2231,
2011-12-22_10:26,6972.56,6972.56,6971.04,6971.99,8037,197,2169,
2011-12-22_10:27,6972.23,6972.44,6971.30,6971.32,7030,204,1902,
2011-12-22_10:28,6970.97,6971.94,6969.38,6970.24,7664,170,1781,
2011-12-22_10:29,6972.09,6972.09,6970.89,6970.89,9918,212,2227,
2011-12-22_10:30,6970.26,6970.78,6969.28,6970.78,6302,151,1544,
2011-12-22_10:31,6970.60,6971.15,6968.35,6968.35,6854,139,1843,
2011-12-22_10:32,6967.92,6967.92,6965.97,6965.97,8014,165,1889,
2011-12-22_10:33,6965.04,6966.97,6965.04,6965.47,6074,168,1605,
2011-12-22_10:34,6966.15,6966.37,6964.04,6964.04,8313,195,1863,
2011-12-22_10:35,6963.62,6963.62,6961.27,6961.27,7270,154,1780,
2011-12-22_10:36,6963.07,6963.07,6962.37,6962.37,7711,168,1979,
2011-12-22_10:37,6963.39,6963.39,6963.15,6963.28,6572,165,1797,
2011-12-22_10:38,6963.08,6963.08,6961.55,6961.55,6719,128,1596,
2011-12-22_10:39,6959.45,6961.06,6959.45,6960.87,6334,154,1566,
2011-12-22_10:40,6960.51,6960.51,6959.66,6959.75,5935,141,1572,
2011-12-22_10:41,6959.81,6959.81,6959.51,6959.62,5898,146,1605,
2011-12-22_10:42,6958.81,6958.81,6958.37,6958.72,5559,144,1528,
2011-12-22_10:43,6958.81,6959.35,6958.56,6958.56,5540,135,1476,
2011-12-22_10:44,6956.94,6956.94,6954.70,6955.40,6688,179,1819,
2011-12-22_10:45,6956.30,6956.30,6953.14,6953.20,8217,208,2187,
2011-12-22_10:46,6951.61,6951.61,6950.25,6950.25,8178,193,1991,
2011-12-22_10:47,6950.14,6950.14,6947.65,6947.65,9107,253,2291,
2011-12-22_10:48,6947.82,6949.12,6946.52,6946.52,9149,211,2141,
2011-12-22_10:49,6946.16,6948.29,6946.16,6947.32,9535,240,2391,
2011-12-22_10:50,6951.63,6951.63,6945.89,6945.89,9739,235,2401,
2011-12-22_10:51,6946.62,6946.62,6945.33,6945.37,7006,173,1956,
2011-12-22_10:52,6945.50,6945.50,6943.26,6944.15,10074,282,2100,
2011-12-22_10:53,6949.09,6949.09,6942.80,6943.99,8735,244,2081,
2011-12-22_10:54,6943.53,6944.49,6943.46,6944.49,8477,245,2238,
2011-12-22_10:55,6944.12,6945.25,6944.12,6945.25,7940,207,2022,
2011-12-22_10:56,6947.41,6948.18,6947.41,6948.18,8551,169,1833,
2011-12-22_10:57,6949.19,6949.19,6948.38,6948.38,5609,135,1480,
2011-12-22_10:58,6949.68,6951.37,6949.68,6951.37,7300,178,1599,
2011-12-22_10:59,6951.16,6953.07,6950.68,6953.07,7786,202,1637,
2011-12-22_11:00,6951.99,6953.33,6951.99,6953.25,6791,153,1632,
2011-12-22_11:01,6953.33,6954.48,6952.99,6953.00,5962,107,1291,
2011-12-22_11:02,6951.98,6952.51,6951.34,6951.34,4784,102,1200,
2011-12-22_11:03,6951.11,6951.83,6951.11,6951.52,5351,129,1213,
2011-12-22_11:04,6952.44,6956.73,6952.01,6956.73,6502,126,1394,
2011-12-22_11:05,6955.44,6955.44,6954.03,6954.34,4664,108,1269,
2011-12-22_11:06,6954.16,6954.40,6954.16,6954.31,4166,91,1149,
2011-12-22_11:07,6954.29,6954.70,6953.35,6953.87,4684,104,1098,
2011-12-22_11:08,6953.60,6954.42,6952.43,6952.43,4414,101,1105,
2011-12-22_11:09,6951.20,6951.54,6950.65,6950.65,4147,123,1199,
2011-12-22_11:10,6952.07,6952.07,6949.64,6949.64,5263,137,1295,
2011-12-22_11:11,6949.74,6949.74,6948.74,6948.85,4332,101,1162,
2011-12-22_11:12,6948.25,6950.46,6948.25,6950.46,4275,105,1150,
2011-12-22_11:13,6948.38,6948.38,6946.98,6948.29,5413,139,1241,
2011-12-22_11:14,6947.71,6947.83,6946.78,6947.24,3541,91,994,
2011-12-22_11:15,6947.98,6947.98,6945.42,6946.50,4348,115,1215,
2011-12-22_11:16,6945.35,6946.98,6945.35,6946.98,4132,89,1064,
2011-12-22_11:17,6946.13,6946.64,6945.62,6946.64,6237,190,1603,
2011-12-22_11:18,6945.84,6947.16,6944.64,6944.64,5697,160,1435,
2011-12-22_11:19,6945.55,6948.14,6945.55,6945.86,5005,155,1479,
2011-12-22_11:20,6946.32,6950.69,6945.13,6950.53,5658,158,1319,
2011-12-22_11:21,6949.53,6949.53,6947.19,6947.19,5156,178,1471,
2011-12-22_11:22,6948.31,6949.05,6948.31,6949.05,6281,174,1402,
2011-12-22_11:23,6950.18,6954.60,6950.04,6954.60,4539,146,1233,
2011-12-22_11:24,6954.12,6954.67,6953.06,6953.06,6023,171,1437,
2011-12-22_11:25,6952.58,6952.58,6951.88,6951.88,4992,151,1299,
2011-12-22_11:26,6952.22,6957.59,6951.44,6957.59,4651,154,1332,
2011-12-22_11:27,6957.34,6957.34,6955.10,6955.47,5927,143,1425,
2011-12-22_11:28,6957.74,6958.60,6957.74,6958.60,9335,229,1894,
2011-12-22_11:29,6958.34,6960.16,6958.34,6959.48,9401,310,2321,
2011-12-22_11:30,6959.67,6961.00,6959.67,6961.00,11317,346,2766,
2011-12-22_11:31,6961.62,6963.26,6961.62,6963.22,9178,253,2179,
2011-12-22_11:32,6962.11,6964.16,6962.11,6963.67,7460,207,1893,
2011-12-22_11:33,6962.78,6963.67,6962.78,6963.67,5815,153,1557,
2011-12-22_11:34,6963.49,6963.53,6963.31,6963.52,5390,157,1393,
2011-12-22_11:35,6963.33,6963.67,6963.33,6963.57,6270,171,1530,
2011-12-22_11:36,6962.61,6962.61,6962.00,6962.12,6340,140,1475,
2011-12-22_11:37,6962.72,6964.12,6961.86,6963.94,4838,132,1331,
2011-12-22_11:38,6962.30,6963.56,6962.23,6962.28,6319,190,1549,
2011-12-22_11:39,6962.76,6964.23,6962.23,6964.23,5594,166,1483,
2011-12-22_11:40,6963.62,6963.62,6962.80,6962.80,5836,142,1474,
2011-12-22_11:41,6962.23,6964.97,6962.23,6964.61,5319,138,1413,
2011-12-22_11:42,6964.73,6964.73,6963.46,6964.03,5349,135,1456,
2011-12-22_11:43,6964.98,6964.98,6963.55,6963.59,5418,129,1318,
2011-12-22_11:44,6964.57,6964.57,6963.53,6964.08,4598,120,1225,
2011-12-22_11:45,6962.27,6963.52,6962.27,6963.52,5558,132,1248,
2011-12-22_11:46,6963.00,6965.13,6963.00,6963.32,4838,131,1427,
2011-12-22_11:47,6963.42,6963.42,6961.93,6962.08,5394,134,1264,
2011-12-22_11:48,6961.72,6963.22,6961.72,6963.22,3869,107,1129,
2011-12-22_11:49,6963.02,6963.02,6960.42,6960.68,4468,127,1222,
2011-12-22_11:50,6962.36,6962.36,6960.04,6960.07,5175,139,1208,
2011-12-22_11:51,6959.30,6959.70,6959.03,6959.69,4868,137,1227,
2011-12-22_11:52,6959.78,6960.74,6959.19,6959.19,3606,128,1091,
2011-12-22_11:53,6958.91,6958.91,6958.23,6958.23,4433,160,1282,
2011-12-22_11:54,6958.15,6958.15,6957.38,6957.41,4223,123,1113,
2011-12-22_11:55,6958.60,6958.60,6956.22,6956.22,3502,108,1031,
2011-12-22_11:56,6957.78,6957.78,6957.08,6957.08,4786,120,1320,
2011-12-22_11:57,6957.42,6957.42,6955.60,6956.28,6513,140,1396,
2011-12-22_11:58,6956.98,6956.98,6955.93,6955.93,5494,120,1363,
2011-12-22_11:59,6956.62,6958.33,6956.62,6958.02,4724,125,1233,
2011-12-22_12:00,6957.96,6959.46,6957.96,6959.29,5319,129,1355,
2011-12-22_12:01,6957.75,6957.83,6956.72,6957.83,4960,100,1257,
2011-12-22_12:02,6956.72,6957.75,6956.61,6957.27,5847,153,1325,
2011-12-22_12:03,6957.05,6959.56,6957.05,6959.15,5711,171,1430,
2011-12-22_12:04,6959.14,6959.61,6957.95,6959.61,5245,123,1202,
2011-12-22_12:05,6959.88,6959.88,6958.53,6958.53,6161,151,1408,
2011-12-22_12:06,6959.67,6959.81,6959.49,6959.49,4998,156,1299,
2011-12-22_12:07,6959.83,6961.26,6959.83,6961.20,5177,121,1259,
2011-12-22_12:08,6958.81,6960.73,6958.81,6960.73,4787,118,1208,
2011-12-22_12:09,6958.12,6959.80,6958.12,6959.80,5690,154,1318,
2011-12-22_12:10,6958.08,6958.08,6955.85,6955.85,5762,148,1296,
2011-12-22_12:11,6954.86,6958.44,6954.86,6958.23,5997,183,1479,
2011-12-22_12:12,6957.15,6957.15,6955.11,6956.32,6117,137,1299,
2011-12-22_12:13,6955.47,6957.91,6955.47,6957.74,5636,133,1338,
2011-12-22_12:14,6957.50,6957.60,6957.39,6957.44,5265,143,1323,
2011-12-22_12:15,6957.65,6958.82,6956.40,6958.19,4426,114,1318,
2011-12-22_12:16,6958.14,6958.14,6955.97,6955.97,4856,124,1162,
2011-12-22_12:17,6955.71,6956.20,6955.71,6955.89,5112,138,1232,
2011-12-22_12:18,6956.29,6958.56,6956.29,6958.36,5347,127,1182,
2011-12-22_12:19,6957.03,6957.54,6957.03,6957.37,5088,169,1315,
2011-12-22_12:20,6956.69,6959.03,6956.69,6957.35,4246,113,1229,
2011-12-22_12:21,6958.87,6958.87,6957.70,6957.70,5393,132,1452,
2011-12-22_12:22,6958.14,6959.47,6958.14,6959.31,4471,121,1282,
2011-12-22_12:23,6959.53,6959.82,6959.53,6959.77,6833,174,1947,
2011-12-22_12:24,6960.62,6960.62,6958.94,6960.13,5735,143,1415,
2011-12-22_12:25,6960.26,6961.55,6960.17,6960.17,5923,167,1511,
2011-12-22_12:26,6961.45,6963.47,6961.45,6961.77,5356,140,1365,
2011-12-22_12:27,6963.22,6963.22,6960.41,6960.60,5966,170,1526,
2011-12-22_12:28,6961.89,6962.87,6960.26,6961.73,5362,159,1415,
2011-12-22_12:29,6961.68,6961.68,6960.44,6961.32,5704,153,1538,
2011-12-22_12:30,6961.69,6962.34,6960.81,6961.34,5478,141,1297,
2011-12-22_12:31,6960.82,6961.15,6960.78,6960.78,6431,147,1670,
2011-12-22_12:32,6960.54,6960.54,6959.48,6959.48,6026,129,1264,
2011-12-22_12:33,6959.27,6961.11,6959.27,6961.11,5164,135,1383,
2011-12-22_12:34,6960.84,6960.84,6958.37,6958.75,6283,151,1447,
2011-12-22_12:35,6959.77,6959.77,6957.16,6959.52,5882,144,1417,
2011-12-22_12:36,6959.11,6959.11,6957.29,6957.45,6900,180,1594,
2011-12-22_12:37,6958.67,6958.67,6956.76,6956.76,6663,167,1718,
2011-12-22_12:38,6956.32,6956.32,6955.13,6955.13,4851,165,1453,
2011-12-22_12:39,6956.05,6956.05,6955.07,6955.34,6252,147,1619,
2011-12-22_12:40,6953.64,6955.18,6953.64,6954.34,6932,184,1691,
2011-12-22_12:41,6952.88,6955.18,6952.88,6954.06,9104,195,1795,
2011-12-22_12:42,6953.93,6953.93,6952.57,6952.74,6990,166,1921,
2011-12-22_12:43,6951.30,6953.07,6950.81,6953.07,8640,193,1981,
2011-12-22_12:44,6950.63,6952.62,6950.63,6952.62,8549,209,2134,
2011-12-22_12:45,6952.53,6952.92,6951.14,6952.78,8434,194,1908,
2011-12-22_12:46,6952.38,6952.38,6949.65,6950.37,8441,175,1732,
2011-12-22_12:47,6951.12,6953.46,6951.12,6952.35,7922,178,1841,
2011-12-22_12:48,6950.60,6952.16,6950.60,6951.88,6469,143,1538,
2011-12-22_12:49,6952.89,6952.89,6950.85,6951.22,6304,181,1625,
2011-12-22_12:50,6950.83,6952.07,6950.17,6950.17,7157,161,1459,
2011-12-22_12:51,6949.90,6950.24,6948.77,6948.77,5840,139,1486,
2011-12-22_12:52,6948.55,6948.57,6948.09,6948.37,6548,169,1674,
2011-12-22_12:53,6948.48,6949.44,6947.39,6949.44,8238,176,1778,
2011-12-22_12:54,6947.82,6947.85,6946.48,6947.61,8032,185,1782,
2011-12-22_12:55,6946.40,6946.82,6946.12,6946.44,6846,166,1779,
2011-12-22_12:56,6945.96,6945.96,6943.91,6944.03,6534,184,1763,
2011-12-22_12:57,6943.96,6943.96,6942.25,6943.39,9445,240,1976,
2011-12-22_12:58,6942.79,6942.79,6941.38,6942.17,8640,224,2186,
2011-12-22_12:59,6943.69,6943.69,6940.85,6941.46,10765,269,2375,
2011-12-22_13:00,6943.91,6944.53,6943.11,6944.53,10118,345,2460,
2011-12-22_13:01,6946.16,6946.51,6945.93,6946.12,8745,195,2184,
2011-12-22_13:02,6946.70,6948.96,6946.70,6948.50,6531,158,1640,
2011-12-22_13:03,6949.81,6950.40,6949.40,6949.40,6134,171,1685,
2011-12-22_13:04,6949.08,6951.50,6949.08,6950.92,5715,172,1668,
2011-12-22_13:05,6950.14,6951.11,6948.82,6948.82,7749,174,1804,
2011-12-22_13:06,6949.48,6949.48,6946.58,6946.84,8038,179,1855,
2011-12-22_13:07,6948.57,6948.70,6947.48,6947.74,6290,156,1654,
2011-12-22_13:08,6947.13,6947.13,6946.10,6946.10,7472,182,1701,
2011-12-22_13:09,6945.91,6947.85,6945.91,6947.85,9641,220,2069,
2011-12-22_13:10,6946.88,6949.04,6946.88,6949.04,10693,259,2287,
2011-12-22_13:11,6949.67,6951.16,6949.67,6950.62,9797,315,2540,
2011-12-22_13:12,6951.75,6952.44,6951.75,6952.04,9129,231,2137,
2011-12-22_13:13,6955.46,6956.69,6954.67,6956.69,11833,285,2365,
2011-12-22_13:14,6955.23,6956.68,6955.23,6956.13,12568,293,2648,
2011-12-22_13:15,6958.00,6959.73,6958.00,6959.73,11781,212,2289,
2011-12-22_13:16,6961.33,6962.13,6959.12,6962.13,12607,330,2859,
2011-12-22_13:17,6961.72,6964.43,6961.72,6964.43,12692,332,2787,
2011-12-22_13:18,6964.43,6965.37,6962.80,6965.37,10655,319,2715,
2011-12-22_13:19,6965.95,6965.95,6964.43,6964.82,13043,303,2803,
2011-12-22_13:20,6965.19,6967.29,6965.19,6966.70,12880,284,2696,
2011-12-22_13:21,6965.51,6966.85,6965.51,6966.84,13972,323,2923,
2011-12-22_13:22,6964.16,6964.92,6962.97,6964.92,14095,383,3273,
2011-12-22_13:23,6965.67,6965.67,6962.82,6962.82,17114,395,3705,
2011-12-22_13:24,6963.79,6966.79,6963.01,6966.06,17979,502,3855,
2011-12-22_13:25,6963.89,6965.66,6963.89,6965.66,19642,622,4453,
2011-12-22_13:26,6965.66,6965.66,6965.66,6965.66,0,0,0,
2011-12-22_13:27,6965.66,6965.66,6965.66,6965.66,0,0,0,
2011-12-22_13:28,6965.66,6965.66,6965.66,6965.66,0,0,0,
2011-12-22_13:29,6965.66,6965.66,6965.66,6965.66,0,0,0,
2011-12-22_13:30,6965.66,6966.35,6965.66,6966.35,128752,4573,27742,
2011-12-23_09:01,7035.10,7049.43,7035.10,7049.22,81218,2776,21775,
2011-12-23_09:02,7051.90,7054.87,7051.90,7054.44,29876,1015,8756,
2011-12-23_09:03,7055.63,7055.63,7050.50,7050.50,33494,1034,8965,
2011-12-23_09:04,7052.00,7052.00,7049.16,7049.16,35932,886,8072,
2011-12-23_09:05,7048.16,7049.21,7046.81,7046.81,33142,720,7052,
2011-12-23_09:06,7048.44,7048.98,7047.20,7048.30,31024,647,6324,
2011-12-23_09:07,7047.94,7049.67,7047.94,7049.67,28416,639,6165,
2011-12-23_09:08,7051.18,7054.06,7051.18,7053.71,27348,596,5909,
2011-12-23_09:09,7053.13,7057.65,7053.13,7057.65,28863,680,6288,
2011-12-23_09:10,7059.07,7062.25,7059.07,7061.83,34075,803,7169,
2011-12-23_09:11,7063.85,7065.32,7062.93,7065.32,38668,880,8131,
2011-12-23_09:12,7063.86,7066.34,7063.86,7065.91,37825,808,7724,
2011-12-23_09:13,7066.54,7066.70,7065.86,7066.70,30357,701,7097,
2011-12-23_09:14,7067.44,7069.03,7067.44,7068.35,38889,843,7929,
2011-12-23_09:15,7072.77,7079.92,7072.77,7079.92,54594,1175,11072,
2011-12-23_09:16,7085.84,7092.43,7085.84,7092.43,61284,1332,11658,
2011-12-23_09:17,7091.98,7093.10,7091.98,7093.10,48923,959,9608,
2011-12-23_09:18,7094.31,7094.31,7092.53,7092.53,41713,908,8348,
2011-12-23_09:19,7091.84,7091.84,7090.54,7090.57,34760,759,7260,
2011-12-23_09:20,7090.11,7090.11,7087.45,7087.45,30799,611,6329,
2011-12-23_09:21,7084.33,7084.33,7082.94,7082.94,28413,583,6130,
2011-12-23_09:22,7081.77,7081.77,7079.05,7079.05,23669,574,5668,
2011-12-23_09:23,7081.18,7081.18,7080.24,7081.07,22437,521,5017,
2011-12-23_09:24,7080.65,7080.78,7078.21,7079.40,19713,425,4571,
2011-12-23_09:25,7081.26,7082.11,7080.64,7080.64,23463,466,4801,
2011-12-23_09:26,7083.16,7083.16,7082.08,7082.28,23393,471,4900,
2011-12-23_09:27,7084.50,7087.53,7084.50,7087.53,27778,523,5127,
2011-12-23_09:28,7087.35,7088.17,7086.67,7087.30,24249,468,4870,
2011-12-23_09:29,7088.11,7088.11,7086.63,7086.63,27765,534,5239,
2011-12-23_09:30,7086.93,7087.92,7086.54,7087.92,25802,531,5495,
2011-12-23_09:31,7086.47,7087.00,7085.76,7085.76,22899,447,5682,
2011-12-23_09:32,7085.54,7085.54,7082.72,7082.72,21982,511,5007,
2011-12-23_09:33,7081.31,7081.74,7079.77,7081.74,22964,502,5191,
2011-12-23_09:34,7079.55,7079.55,7075.72,7075.72,22263,482,5034,
2011-12-23_09:35,7074.33,7075.89,7073.55,7073.55,21313,509,5024,
2011-12-23_09:36,7072.55,7072.55,7070.46,7070.85,21201,482,4810,
2011-12-23_09:37,7069.82,7070.42,7069.02,7070.42,21081,475,4710,
2011-12-23_09:38,7069.86,7071.80,7069.86,7071.80,18669,387,4531,
2011-12-23_09:39,7072.25,7073.15,7071.16,7072.44,15747,323,3685,
2011-12-23_09:40,7074.83,7077.62,7074.83,7077.62,15882,347,3772,
2011-12-23_09:41,7077.03,7077.58,7076.07,7077.58,14384,304,3581,
2011-12-23_09:42,7077.85,7078.35,7077.11,7078.35,12787,281,3165,
2011-12-23_09:43,7076.81,7077.32,7076.28,7076.28,12725,249,2855,
2011-12-23_09:44,7077.20,7077.20,7076.64,7077.19,13356,269,3369,
2011-12-23_09:45,7076.27,7077.55,7076.27,7077.55,12080,264,3207,
2011-12-23_09:46,7077.23,7079.11,7077.23,7079.01,9932,235,2646,
2011-12-23_09:47,7080.00,7080.36,7078.58,7080.36,13092,291,3239,
2011-12-23_09:48,7081.79,7081.79,7080.71,7080.77,13802,282,3610,
2011-12-23_09:49,7081.72,7084.15,7081.72,7083.78,12962,311,3502,
2011-12-23_09:50,7080.67,7084.56,7080.67,7082.75,14072,311,3664,
2011-12-23_09:51,7082.98,7084.09,7082.92,7082.92,12949,318,3753,
2011-12-23_09:52,7083.56,7084.89,7083.33,7083.33,17155,405,4296,
2011-12-23_09:53,7083.53,7084.40,7083.53,7083.87,14021,303,3088,
2011-12-23_09:54,7082.11,7082.11,7080.09,7080.85,14708,370,3447,
2011-12-23_09:55,7083.14,7083.14,7080.70,7081.35,14310,321,3525,
2011-12-23_09:56,7080.77,7082.15,7080.77,7081.47,12808,290,3342,
2011-12-23_09:57,7080.40,7080.40,7079.22,7079.22,16639,359,3425,
2011-12-23_09:58,7079.56,7079.65,7079.03,7079.03,12685,281,3007,
2011-12-23_09:59,7079.65,7080.22,7077.92,7077.92,11943,306,2912,
2011-12-23_10:00,7079.58,7080.46,7079.58,7080.46,11678,289,3281,
2011-12-23_10:01,7081.63,7081.63,7079.36,7079.36,16590,393,3586,
2011-12-23_10:02,7079.96,7080.72,7079.88,7079.91,19509,419,3541,
2011-12-23_10:03,7080.61,7083.60,7080.61,7083.60,14552,318,3218,
2011-12-23_10:04,7084.74,7084.74,7083.02,7083.72,12340,362,3160,
2011-12-23_10:05,7083.95,7085.81,7083.95,7085.40,13500,334,3034,
2011-12-23_10:06,7084.37,7086.89,7084.37,7086.80,13361,298,2868,
2011-12-23_10:07,7087.89,7088.55,7087.69,7087.93,12654,353,3238,
2011-12-23_10:08,7088.36,7089.09,7088.19,7089.09,13301,354,3369,
2011-12-23_10:09,7089.25,7090.43,7089.25,7089.92,14625,383,3498,
2011-12-23_10:10,7091.37,7091.37,7089.68,7090.03,15270,412,3754,
2011-12-23_10:11,7091.84,7092.58,7091.02,7091.02,16235,371,3720,
2011-12-23_10:12,7091.80,7093.61,7091.80,7093.61,18845,425,4591,
2011-12-23_10:13,7095.22,7095.73,7095.22,7095.27,18555,358,4354,
2011-12-23_10:14,7095.69,7096.90,7095.69,7096.90,19361,400,4215,
2011-12-23_10:15,7096.79,7097.95,7096.79,7097.95,26077,559,5458,
2011-12-23_10:16,7101.41,7101.99,7099.82,7101.99,26270,558,5279,
2011-12-23_10:17,7101.47,7102.23,7101.47,7102.02,25088,525,5257,
2011-12-23_10:18,7102.15,7102.32,7101.39,7102.32,21842,495,4634,
2011-12-23_10:19,7099.81,7099.81,7098.57,7098.82,16086,360,3748,
2011-12-23_10:20,7099.87,7099.87,7096.64,7097.86,13266,265,3154,
2011-12-23_10:21,7098.70,7098.70,7098.21,7098.21,14222,323,3522,
2011-12-23_10:22,7096.29,7097.53,7095.89,7097.53,12659,279,3022,
2011-12-23_10:23,7095.78,7097.33,7095.19,7095.19,10224,234,2773,
2011-12-23_10:24,7095.45,7095.95,7093.89,7095.95,11503,223,2687,
2011-12-23_10:25,7093.27,7095.12,7092.37,7095.12,11678,241,2508,
2011-12-23_10:26,7093.74,7093.74,7093.15,7093.43,9152,215,2402,
2011-12-23_10:27,7093.00,7093.17,7092.38,7092.38,9162,192,2608,
2011-12-23_10:28,7092.67,7092.78,7091.29,7092.78,9879,204,2502,
2011-12-23_10:29,7090.79,7092.78,7090.79,7092.78,14957,276,3001,
2011-12-23_10:30,7094.48,7094.48,7090.70,7090.70,11501,216,2610,
2011-12-23_10:31,7091.22,7091.81,7091.22,7091.81,10952,201,2395,
2011-12-23_10:32,7091.86,7092.17,7091.85,7091.85,9182,214,2400,
2011-12-23_10:33,7092.31,7093.34,7092.31,7092.44,10498,230,2492,
2011-12-23_10:34,7093.12,7094.29,7093.12,7093.94,9060,212,2179,
2011-12-23_10:35,7093.74,7094.01,7092.98,7092.98,8497,297,2335,
2011-12-23_10:36,7092.00,7092.97,7091.62,7091.62,9534,299,2346,
2011-12-23_10:37,7091.88,7093.37,7091.71,7091.71,8305,238,2199,
2011-12-23_10:38,7094.30,7094.65,7094.20,7094.20,8597,318,2466,
2011-12-23_10:39,7093.05,7093.89,7093.05,7093.25,8198,181,2062,
2011-12-23_10:40,7092.42,7092.64,7092.21,7092.42,8239,201,1979,
2011-12-23_10:41,7092.91,7092.91,7090.61,7092.25,9334,202,2338,
2011-12-23_10:42,7091.96,7092.43,7091.96,7092.43,6542,180,2015,
2011-12-23_10:43,7093.21,7093.21,7092.58,7092.76,7898,191,2256,
2011-12-23_10:44,7092.24,7092.38,7092.24,7092.25,8036,169,2095,
2011-12-23_10:45,7092.49,7093.67,7092.49,7093.67,8315,206,2291,
2011-12-23_10:46,7091.52,7093.99,7091.52,7093.99,7796,196,2203,
2011-12-23_10:47,7093.06,7093.06,7092.25,7092.56,10109,275,2460,
2011-12-23_10:48,7091.69,7092.28,7091.69,7092.28,7858,178,2049,
2011-12-23_10:49,7092.40,7092.63,7091.48,7091.66,6945,168,2064,
2011-12-23_10:50,7093.07,7093.07,7091.29,7091.29,7349,195,2209,
2011-12-23_10:51,7093.08,7093.08,7090.94,7090.94,8374,239,2373,
2011-12-23_10:52,7093.50,7093.50,7091.74,7092.54,10148,235,2561,
2011-12-23_10:53,7093.73,7093.73,7092.73,7092.73,7812,185,2144,
2011-12-23_10:54,7092.64,7094.60,7092.64,7094.60,8340,205,2048,
2011-12-23_10:55,7093.79,7094.40,7092.40,7094.40,9009,285,2459,
2011-12-23_10:56,7093.12,7093.79,7091.97,7093.70,8476,231,2312,
2011-12-23_10:57,7093.73,7095.02,7093.73,7094.21,10071,249,2508,
2011-12-23_10:58,7096.10,7096.10,7095.10,7095.24,11014,308,2908,
2011-12-23_10:59,7095.80,7096.75,7095.80,7096.75,9386,253,2606,
2011-12-23_11:00,7095.90,7096.94,7095.90,7096.94,8543,200,2401,
2011-12-23_11:01,7096.64,7098.23,7096.64,7097.63,10273,220,2602,
2011-12-23_11:02,7098.86,7098.86,7097.79,7098.84,10925,222,2541,
2011-12-23_11:03,7099.49,7099.49,7097.66,7097.66,9731,216,2237,
2011-12-23_11:04,7099.68,7099.68,7098.38,7098.86,10947,303,2869,
2011-12-23_11:05,7099.89,7101.28,7099.89,7100.20,11830,270,2839,
2011-12-23_11:06,7099.46,7100.89,7099.46,7100.89,13623,293,3230,
2011-12-23_11:07,7099.69,7100.80,7098.69,7100.80,12572,249,3060,
2011-12-23_11:08,7100.76,7101.83,7099.72,7101.83,10371,218,2520,
2011-12-23_11:09,7101.10,7101.56,7100.48,7101.56,8491,183,2168,
2011-12-23_11:10,7101.39,7101.68,7101.20,7101.68,9651,212,2324,
2011-12-23_11:11,7101.61,7101.89,7101.61,7101.85,10210,230,2387,
2011-12-23_11:12,7100.62,7101.23,7100.62,7101.12,10038,250,2325,
2011-12-23_11:13,7100.51,7101.87,7100.51,7101.87,8450,189,2229,
2011-12-23_11:14,7101.24,7101.85,7100.74,7101.85,7971,201,2217,
2011-12-23_11:15,7101.37,7102.23,7101.10,7101.43,10367,318,2583,
2011-12-23_11:16,7101.41,7101.81,7100.07,7100.07,8957,196,2190,
2011-12-23_11:17,7102.15,7102.85,7101.47,7102.85,8396,208,2214,
2011-12-23_11:18,7101.05,7102.42,7101.05,7101.54,9473,205,2322,
2011-12-23_11:19,7101.63,7103.29,7100.79,7101.34,12212,266,2501,
2011-12-23_11:20,7100.34,7103.00,7100.34,7101.72,12035,279,2380,
2011-12-23_11:21,7102.01,7103.18,7102.01,7102.62,7762,169,2010,
2011-12-23_11:22,7102.41,7103.75,7101.82,7101.82,7318,172,2033,
2011-12-23_11:23,7101.78,7104.35,7101.78,7104.35,8942,209,2192,
2011-12-23_11:24,7104.25,7104.25,7100.74,7100.74,8701,189,2206,
2011-12-23_11:25,7102.44,7102.44,7100.97,7100.97,7206,180,2039,
2011-12-23_11:26,7101.63,7103.63,7100.97,7100.97,8038,187,2088,
2011-12-23_11:27,7101.82,7102.53,7100.02,7100.29,9240,175,2048,
2011-12-23_11:28,7102.70,7102.70,7099.92,7100.08,8092,163,1953,
2011-12-23_11:29,7100.80,7100.80,7099.02,7099.22,9468,174,2075,
2011-12-23_11:30,7099.34,7100.48,7099.04,7100.48,7765,209,2165,
2011-12-23_11:31,7100.09,7102.44,7100.09,7102.44,9365,206,2017,
2011-12-23_11:32,7103.26,7103.26,7100.46,7100.46,8651,226,2117,
2011-12-23_11:33,7101.72,7101.72,7100.09,7100.53,9546,244,2119,
2011-12-23_11:34,7100.35,7100.53,7098.50,7098.50,7547,214,2041,
2011-12-23_11:35,7098.02,7098.96,7096.99,7096.99,10173,217,2210,
2011-12-23_11:36,7097.14,7098.66,7097.14,7098.41,8259,179,2019,
2011-12-23_11:37,7096.35,7098.74,7096.35,7098.30,11691,195,2414,
2011-12-23_11:38,7098.14,7098.14,7096.40,7096.83,8847,152,1865,
2011-12-23_11:39,7097.44,7098.60,7096.97,7098.10,5619,155,1704,
2011-12-23_11:40,7099.26,7099.26,7097.85,7097.95,7775,193,1925,
2011-12-23_11:41,7098.75,7098.99,7098.40,7098.99,10209,218,2284,
2011-12-23_11:42,7097.96,7099.36,7097.96,7099.15,9766,269,2269,
2011-12-23_11:43,7098.24,7099.02,7097.03,7097.34,8427,299,2308,
2011-12-23_11:44,7097.19,7099.83,7097.19,7099.40,7533,252,2183,
2011-12-23_11:45,7099.47,7102.05,7099.33,7099.33,7375,200,1910,
2011-12-23_11:46,7099.34,7099.34,7097.91,7097.91,8452,206,2190,
2011-12-23_11:47,7099.00,7100.19,7099.00,7099.68,7274,195,2014,
2011-12-23_11:48,7099.30,7099.30,7097.31,7098.17,6794,187,1947,
2011-12-23_11:49,7098.58,7098.58,7097.24,7097.83,6705,186,1885,
2011-12-23_11:50,7098.21,7098.21,7096.07,7096.21,9383,271,2327,
2011-12-23_11:51,7096.76,7098.19,7096.76,7097.67,8317,289,2543,
2011-12-23_11:52,7098.78,7098.88,7096.00,7096.04,9981,284,2390,
2011-12-23_11:53,7097.34,7097.34,7096.08,7096.67,7543,322,2222,
2011-12-23_11:54,7097.07,7098.23,7097.07,7097.35,8466,281,2253,
2011-12-23_11:55,7097.17,7097.38,7096.72,7097.38,7007,182,1833,
2011-12-23_11:56,7097.38,7098.14,7096.62,7097.64,7323,182,1891,
2011-12-23_11:57,7097.40,7099.80,7096.83,7099.24,8342,176,2009,
2011-12-23_11:58,7096.88,7099.11,7096.88,7097.93,6997,182,1809,
2011-12-23_11:59,7098.27,7098.47,7097.87,7097.87,6948,219,1884,
2011-12-23_12:00,7099.60,7099.60,7098.75,7098.75,7153,165,1758,
2011-12-23_12:01,7098.63,7098.63,7098.08,7098.30,8857,201,2094,
2011-12-23_12:02,7098.29,7101.16,7098.29,7101.16,8896,215,2020,
2011-12-23_12:03,7100.57,7100.57,7099.07,7099.56,8121,190,2093,
2011-12-23_12:04,7099.42,7102.95,7099.42,7101.14,9400,232,2292,
2011-12-23_12:05,7102.78,7103.10,7101.52,7103.10,18255,431,3678,
2011-12-23_12:06,7102.54,7102.54,7101.58,7101.58,11332,232,2291,
2011-12-23_12:07,7101.59,7103.19,7101.59,7102.30,9882,234,2375,
2011-12-23_12:08,7102.00,7102.76,7102.00,7102.28,8521,240,2185,
2011-12-23_12:09,7101.38,7103.67,7101.38,7103.46,8812,211,2301,
2011-12-23_12:10,7103.24,7106.42,7103.24,7104.90,7682,202,2211,
2011-12-23_12:11,7104.20,7105.78,7104.20,7104.22,11456,264,2563,
2011-12-23_12:12,7104.58,7104.81,7103.84,7103.84,9913,279,2711,
2011-12-23_12:13,7104.17,7104.23,7104.06,7104.06,10513,232,2511,
2011-12-23_12:14,7103.95,7105.33,7103.66,7105.33,8781,187,2171,
2011-12-23_12:15,7104.85,7105.03,7104.56,7104.56,8719,216,2249,
2011-12-23_12:16,7104.06,7106.03,7104.06,7105.83,16112,290,3037,
2011-12-23_12:17,7105.90,7107.55,7105.90,7107.55,11379,260,2798,
2011-12-23_12:18,7108.03,7108.03,7106.45,7107.08,11182,249,2625,
2011-12-23_12:19,7108.89,7109.01,7108.22,7108.56,10017,244,2613,
2011-12-23_12:20,7107.39,7109.60,7107.39,7109.60,13105,303,3251,
2011-12-23_12:21,7110.19,7110.98,7110.19,7110.22,14296,424,3486,
2011-12-23_12:22,7112.90,7113.16,7111.55,7113.16,14247,410,3539,
2011-12-23_12:23,7111.68,7112.27,7111.68,7112.14,14065,430,3509,
2011-12-23_12:24,7114.04,7114.47,7112.77,7114.47,11100,297,2825,
2011-12-23_12:25,7114.05,7114.05,7112.44,7112.44,10494,299,2686,
2011-12-23_12:26,7112.42,7113.04,7112.42,7112.81,9644,278,2600,
2011-12-23_12:27,7112.45,7115.47,7112.45,7115.47,9265,335,2572,
2011-12-23_12:28,7114.78,7116.31,7114.78,7115.74,10892,320,2659,
2011-12-23_12:29,7115.47,7117.50,7115.47,7116.56,8847,213,2282,
2011-12-23_12:30,7117.46,7117.46,7113.90,7113.90,10861,249,2514,
2011-12-23_12:31,7114.76,7116.93,7113.30,7116.93,9522,254,2408,
2011-12-23_12:32,7114.40,7115.23,7114.02,7114.02,8801,213,2322,
2011-12-23_12:33,7115.08,7116.67,7115.08,7115.36,10049,259,2897,
2011-12-23_12:34,7116.65,7116.65,7113.58,7113.58,8796,230,2470,
2011-12-23_12:35,7116.29,7116.29,7114.93,7114.93,8467,242,2532,
2011-12-23_12:36,7114.83,7115.92,7114.43,7114.50,8620,218,2265,
2011-12-23_12:37,7114.14,7117.10,7114.14,7115.08,8753,211,2251,
2011-12-23_12:38,7116.87,7117.34,7116.14,7116.14,9138,212,2232,
2011-12-23_12:39,7116.64,7117.85,7116.61,7117.85,10415,235,2404,
2011-12-23_12:40,7117.69,7119.05,7117.45,7119.05,10876,467,2739,
2011-12-23_12:41,7119.06,7119.06,7117.27,7117.27,13760,421,3189,
2011-12-23_12:42,7117.09,7120.95,7117.09,7117.62,13596,399,3076,
2011-12-23_12:43,7119.64,7119.64,7117.47,7117.47,13078,384,3194,
2011-12-23_12:44,7118.05,7118.05,7115.83,7117.53,12919,269,2712,
2011-12-23_12:45,7116.44,7116.74,7114.77,7115.23,9808,240,2485,
2011-12-23_12:46,7115.95,7116.28,7115.35,7116.28,10370,262,2461,
2011-12-23_12:47,7116.53,7116.53,7114.00,7114.42,9162,197,2189,
2011-12-23_12:48,7115.46,7116.03,7115.46,7116.03,8184,208,2323,
2011-12-23_12:49,7115.64,7115.97,7115.09,7115.09,8575,184,2372,
2011-12-23_12:50,7115.25,7116.16,7113.74,7114.84,7695,192,2256,
2011-12-23_12:51,7114.92,7115.76,7114.92,7115.76,9345,188,2378,
2011-12-23_12:52,7117.90,7117.90,7116.02,7117.63,10470,215,2518,
2011-12-23_12:53,7118.68,7118.68,7115.72,7115.72,10041,253,2433,
2011-12-23_12:54,7117.10,7117.10,7116.70,7117.06,8971,208,2405,
2011-12-23_12:55,7116.82,7116.99,7115.90,7116.99,10377,245,2745,
2011-12-23_12:56,7117.05,7117.06,7116.05,7116.59,12635,409,3507,
2011-12-23_12:57,7115.64,7118.24,7115.64,7118.24,13964,338,3208,
2011-12-23_12:58,7117.60,7120.16,7117.60,7119.08,10585,298,2890,
2011-12-23_12:59,7119.02,7119.77,7118.76,7119.66,9658,267,2658,
2011-12-23_13:00,7119.83,7120.05,7119.78,7120.05,9051,257,2541,
2011-12-23_13:01,7120.47,7122.28,7119.55,7119.55,12075,280,2877,
2011-12-23_13:02,7118.93,7121.76,7118.93,7120.62,10789,254,2709,
2011-12-23_13:03,7119.74,7120.06,7118.88,7118.88,13828,281,3094,
2011-12-23_13:04,7119.40,7121.27,7118.69,7119.26,12414,264,3108,
2011-12-23_13:05,7119.84,7119.84,7117.91,7118.82,12103,290,2875,
2011-12-23_13:06,7119.97,7120.08,7118.82,7118.82,12791,265,2924,
2011-12-23_13:07,7119.56,7119.56,7118.87,7118.93,11111,263,2783,
2011-12-23_13:08,7118.94,7118.94,7117.13,7117.52,12666,289,2970,
2011-12-23_13:09,7116.66,7118.50,7116.66,7117.44,17015,428,4242,
2011-12-23_13:10,7116.87,7118.46,7116.87,7118.05,14619,358,3894,
2011-12-23_13:11,7118.00,7118.04,7117.58,7118.04,13671,315,3653,
2011-12-23_13:12,7117.52,7117.52,7115.75,7116.60,13470,315,3576,
2011-12-23_13:13,7116.60,7116.60,7113.85,7114.44,12897,287,3284,
2011-12-23_13:14,7113.45,7113.45,7111.51,7111.51,12602,291,3321,
2011-12-23_13:15,7112.08,7112.08,7110.06,7110.06,13892,351,3703,
2011-12-23_13:16,7109.04,7110.50,7108.84,7110.50,13831,343,3889,
2011-12-23_13:17,7110.04,7110.04,7107.85,7109.56,13113,276,3431,
2011-12-23_13:18,7110.25,7110.37,7109.80,7109.80,14379,303,3746,
2011-12-23_13:19,7109.53,7110.19,7108.64,7108.90,16603,351,4011,
2011-12-23_13:20,7107.10,7109.05,7107.10,7108.26,14347,312,3543,
2011-12-23_13:21,7108.08,7108.08,7105.01,7105.01,14582,330,3746,
2011-12-23_13:22,7104.84,7105.87,7104.84,7105.70,16846,395,4248,
2011-12-23_13:23,7103.88,7105.50,7103.06,7103.83,18432,409,4388,
2011-12-23_13:24,7102.95,7105.60,7102.95,7105.60,19927,425,4765,
2011-12-23_13:25,7103.99,7105.36,7103.99,7104.82,20755,431,4664,
2011-12-23_13:26,7104.89,7104.89,7104.89,7104.89,0,0,0,
2011-12-23_13:27,7104.89,7104.89,7104.89,7104.89,0,0,0,
2011-12-23_13:28,7104.89,7104.89,7104.89,7104.89,0,0,0,
2011-12-23_13:29,7104.89,7104.89,7104.89,7104.89,0,0,0,
2011-12-23_13:30,7104.89,7110.73,7104.89,7110.73,125321,4019,29853,
2011-12-26_09:01,7125.04,7125.04,7123.84,7123.84,72633,2319,19945,
2011-12-26_09:02,7121.68,7121.68,7116.78,7116.78,22689,811,6883,
2011-12-26_09:03,7115.97,7115.97,7112.44,7112.44,23537,736,6598,
2011-12-26_09:04,7110.30,7110.30,7107.07,7107.20,25214,663,6033,
2011-12-26_09:05,7105.53,7106.40,7105.30,7105.94,24453,677,5852,
2011-12-26_09:06,7105.84,7105.84,7103.39,7104.64,25114,699,5880,
2011-12-26_09:07,7104.93,7105.32,7104.90,7105.32,25847,737,5655,
2011-12-26_09:08,7107.28,7108.41,7107.28,7107.57,24253,724,5534,
2011-12-26_09:09,7109.26,7109.26,7107.79,7107.79,23417,663,5558,
2011-12-26_09:10,7108.39,7110.59,7108.39,7110.59,25825,619,5592,
2011-12-26_09:11,7111.30,7114.12,7111.30,7114.12,29460,691,5929,
2011-12-26_09:12,7115.92,7117.13,7115.92,7117.13,25426,580,5611,
2011-12-26_09:13,7118.37,7118.65,7118.01,7118.65,22878,518,4918,
2011-12-26_09:14,7120.11,7124.32,7120.11,7124.32,20332,518,4919,
2011-12-26_09:15,7123.63,7125.52,7123.49,7125.52,22752,575,5343,
2011-12-26_09:16,7125.67,7125.67,7122.32,7123.06,24232,566,5716,
2011-12-26_09:17,7122.62,7122.62,7118.98,7118.98,26931,641,5908,
2011-12-26_09:18,7118.95,7118.95,7115.72,7115.72,22410,463,4888,
2011-12-26_09:19,7115.47,7115.47,7114.39,7114.39,20372,448,4613,
2011-12-26_09:20,7113.60,7114.13,7112.65,7112.65,17420,405,4167,
2011-12-26_09:21,7112.33,7112.33,7109.86,7109.93,17659,432,4158,
2011-12-26_09:22,7107.00,7107.00,7105.06,7105.06,17719,400,4234,
2011-12-26_09:23,7102.80,7102.90,7101.63,7101.80,16072,367,3891,
2011-12-26_09:24,7100.62,7100.62,7098.27,7098.27,16019,345,3690,
2011-12-26_09:25,7097.89,7098.76,7097.89,7098.18,14143,306,3480,
2011-12-26_09:26,7097.91,7097.91,7096.63,7097.05,17036,389,4010,
2011-12-26_09:27,7097.06,7097.06,7094.60,7094.60,13999,309,3428,
2011-12-26_09:28,7094.37,7094.37,7093.22,7093.22,14160,336,3432,
2011-12-26_09:29,7090.92,7090.92,7087.83,7087.83,14924,353,3650,
2011-12-26_09:30,7086.78,7086.78,7085.72,7085.95,17902,417,4234,
2011-12-26_09:31,7084.59,7085.09,7083.94,7084.43,17061,394,4277,
2011-12-26_09:32,7084.29,7084.41,7084.29,7084.41,16689,392,4007,
2011-12-26_09:33,7083.12,7083.17,7082.51,7083.17,16066,356,3840,
2011-12-26_09:34,7081.95,7081.95,7079.85,7079.85,13690,392,3472,
2011-12-26_09:35,7080.78,7080.78,7078.38,7078.38,12578,327,3073,
2011-12-26_09:36,7079.10,7080.91,7079.10,7080.91,11057,276,2820,
2011-12-26_09:37,7080.10,7081.08,7080.10,7080.47,13723,310,3104,
2011-12-26_09:38,7082.66,7084.31,7082.66,7083.73,12084,328,3098,
2011-12-26_09:39,7085.31,7085.31,7084.23,7084.71,12075,326,3179,
2011-12-26_09:40,7085.43,7086.92,7085.43,7086.13,11807,264,2774,
2011-12-26_09:41,7088.63,7092.02,7088.63,7091.97,11559,292,2845,
2011-12-26_09:42,7090.69,7093.05,7090.69,7092.92,12623,275,3015,
2011-12-26_09:43,7095.20,7096.73,7095.20,7096.73,12742,318,2933,
2011-12-26_09:44,7096.86,7098.10,7096.86,7098.10,11469,307,2892,
2011-12-26_09:45,7097.73,7097.73,7097.20,7097.55,10947,281,2521,
2011-12-26_09:46,7097.93,7097.93,7097.56,7097.71,8869,232,2348,
2011-12-26_09:47,7098.96,7098.96,7096.44,7096.44,9048,214,2165,
2011-12-26_09:48,7096.76,7096.88,7094.30,7094.30,9236,192,2236,
2011-12-26_09:49,7092.57,7093.30,7092.39,7092.49,9070,239,2587,
2011-12-26_09:50,7090.60,7092.33,7090.30,7092.33,9664,211,2155,
2011-12-26_09:51,7091.14,7091.14,7090.24,7090.24,11083,394,2731,
2011-12-26_09:52,7088.79,7088.95,7088.31,7088.95,11717,302,2517,
2011-12-26_09:53,7087.38,7087.38,7085.67,7085.67,11357,330,2404,
2011-12-26_09:54,7084.23,7084.23,7083.55,7083.55,12129,350,2728,
2011-12-26_09:55,7081.98,7081.98,7081.66,7081.66,11022,338,3041,
2011-12-26_09:56,7080.15,7080.16,7079.69,7079.70,13011,380,2902,
2011-12-26_09:57,7079.04,7079.57,7079.04,7079.34,11218,333,2469,
2011-12-26_09:58,7078.06,7079.04,7078.06,7079.04,11315,306,2221,
2011-12-26_09:59,7081.30,7082.57,7081.30,7082.26,10567,276,2291,
2011-12-26_10:00,7084.48,7088.37,7084.48,7088.37,9298,271,2347,
2011-12-26_10:01,7087.88,7091.15,7087.88,7091.15,10031,286,2289,
2011-12-26_10:02,7090.92,7092.82,7090.92,7092.82,8489,241,2146,
2011-12-26_10:03,7092.08,7092.88,7092.08,7092.25,8249,198,1831,
2011-12-26_10:04,7092.72,7092.79,7092.68,7092.79,7570,171,1884,
2011-12-26_10:05,7092.26,7093.42,7092.26,7092.72,6775,175,1744,
2011-12-26_10:06,7093.73,7097.09,7093.73,7096.28,9534,274,1914,
2011-12-26_10:07,7098.26,7105.37,7098.26,7105.37,14585,339,2421,
2011-12-26_10:08,7107.55,7112.30,7107.55,7112.30,14386,401,2635,
2011-12-26_10:09,7114.28,7118.14,7114.28,7118.14,20009,507,3680,
2011-12-26_10:10,7119.30,7121.90,7119.30,7121.90,17080,400,3498,
2011-12-26_10:11,7123.12,7123.12,7121.80,7122.01,15632,372,3370,
2011-12-26_10:12,7121.02,7121.57,7121.02,7121.02,13213,337,2980,
2011-12-26_10:13,7120.77,7120.77,7119.18,7119.18,10078,273,2607,
2011-12-26_10:14,7117.41,7117.41,7116.40,7116.40,10148,218,2208,
2011-12-26_10:15,7117.34,7117.34,7114.12,7114.12,9881,196,2455,
2011-12-26_10:16,7113.85,7113.85,7112.59,7113.09,8077,164,2163,
2011-12-26_10:17,7112.33,7112.33,7110.80,7111.64,6186,126,1852,
2011-12-26_10:18,7111.18,7112.70,7111.18,7112.69,6113,163,1547,
2011-12-26_10:19,7111.75,7113.17,7111.75,7112.88,5115,122,1256,
2011-12-26_10:20,7112.75,7112.75,7111.46,7112.15,5354,111,1262,
2011-12-26_10:21,7110.64,7111.13,7110.64,7111.13,5587,132,1319,
2011-12-26_10:22,7110.34,7112.05,7110.34,7111.85,5224,120,1241,
2011-12-26_10:23,7110.86,7110.86,7110.16,7110.44,5244,127,1241,
2011-12-26_10:24,7110.30,7110.42,7109.93,7109.93,5641,184,1346,
2011-12-26_10:25,7109.61,7109.93,7109.34,7109.93,5294,138,1479,
2011-12-26_10:26,7109.24,7109.35,7108.99,7109.35,5551,133,1499,
2011-12-26_10:27,7108.84,7108.84,7107.73,7107.73,5457,160,1677,
2011-12-26_10:28,7108.26,7108.26,7107.60,7108.14,5095,128,1416,
2011-12-26_10:29,7107.85,7107.85,7107.16,7107.68,6213,160,1579,
2011-12-26_10:30,7106.94,7108.26,7106.94,7108.21,4929,141,1368,
2011-12-26_10:31,7107.87,7107.87,7107.01,7107.01,5207,152,1368,
2011-12-26_10:32,7107.50,7108.43,7107.25,7108.04,4306,125,1201,
2011-12-26_10:33,7108.43,7108.64,7108.43,7108.51,4689,115,1137,
2011-12-26_10:34,7107.41,7108.23,7106.95,7108.23,6336,176,1325,
2011-12-26_10:35,7107.52,7107.52,7107.30,7107.36,5520,177,1274,
2011-12-26_10:36,7105.63,7106.99,7105.63,7106.99,5052,181,1294,
2011-12-26_10:37,7106.91,7108.10,7106.91,7107.89,5300,168,1274,
2011-12-26_10:38,7107.87,7107.87,7105.57,7105.57,5092,145,1241,
2011-12-26_10:39,7106.43,7106.63,7106.18,7106.26,5541,168,1324,
2011-12-26_10:40,7105.70,7105.70,7104.32,7104.32,7073,177,1387,
2011-12-26_10:41,7104.55,7104.91,7104.27,7104.91,7835,181,1539,
2011-12-26_10:42,7104.36,7105.39,7104.36,7104.84,5189,134,1440,
2011-12-26_10:43,7105.37,7105.91,7105.37,7105.91,7195,197,1596,
2011-12-26_10:44,7106.45,7106.45,7106.14,7106.22,6063,178,1334,
2011-12-26_10:45,7106.26,7106.26,7105.68,7106.24,5991,145,1390,
2011-12-26_10:46,7106.95,7106.95,7105.97,7106.50,5648,128,1273,
2011-12-26_10:47,7106.75,7106.75,7106.04,7106.08,4678,136,1275,
2011-12-26_10:48,7105.99,7105.99,7104.59,7104.59,5240,147,1301,
2011-12-26_10:49,7103.95,7105.00,7103.95,7104.97,5426,179,1469,
2011-12-26_10:50,7104.69,7104.69,7103.55,7103.55,5856,150,1375,
2011-12-26_10:51,7103.38,7103.84,7103.00,7103.84,6283,150,1388,
2011-12-26_10:52,7103.53,7104.00,7102.98,7102.98,5957,154,1427,
2011-12-26_10:53,7104.34,7104.34,7101.76,7101.76,4175,96,1010,
2011-12-26_10:54,7101.02,7103.08,7101.02,7102.58,6280,169,1515,
2011-12-26_10:55,7103.17,7103.17,7101.05,7101.78,5700,180,1507,
2011-12-26_10:56,7100.87,7102.16,7100.87,7101.41,6943,183,1466,
2011-12-26_10:57,7100.59,7102.41,7100.59,7102.23,5599,136,1461,
2011-12-26_10:58,7101.70,7103.32,7101.70,7103.18,4911,98,1189,
2011-12-26_10:59,7103.18,7103.18,7101.67,7101.71,5047,132,1337,
2011-12-26_11:00,7101.59,7104.44,7101.59,7104.44,7468,170,1634,
2011-12-26_11:01,7103.19,7103.57,7103.12,7103.32,4663,137,1365,
2011-12-26_11:02,7102.66,7104.20,7102.66,7103.30,5325,141,1396,
2011-12-26_11:03,7104.04,7104.04,7102.43,7103.33,4809,135,1397,
2011-12-26_11:04,7103.95,7103.95,7103.18,7103.88,5033,138,1243,
2011-12-26_11:05,7101.91,7102.49,7101.91,7102.40,4662,124,1249,
2011-12-26_11:06,7102.33,7102.96,7102.06,7102.96,5393,167,1418,
2011-12-26_11:07,7102.21,7102.45,7101.48,7101.48,6034,135,1513,
2011-12-26_11:08,7101.76,7103.21,7101.76,7102.69,5329,123,1336,
2011-12-26_11:09,7102.14,7102.25,7101.94,7102.20,5597,119,1201,
2011-12-26_11:10,7101.97,7101.97,7101.66,7101.88,4696,117,1178,
2011-12-26_11:11,7102.28,7102.28,7102.04,7102.04,5708,125,1359,
2011-12-26_11:12,7102.25,7103.24,7102.25,7103.01,4747,122,1144,
2011-12-26_11:13,7102.70,7103.29,7102.63,7102.63,5487,140,1342,
2011-12-26_11:14,7101.77,7102.62,7101.77,7102.62,6009,165,1537,
2011-12-26_11:15,7102.35,7102.60,7101.75,7101.75,5279,131,1498,
2011-12-26_11:16,7102.60,7102.60,7101.78,7102.56,6539,144,1580,
2011-12-26_11:17,7101.45,7103.22,7101.45,7103.22,6446,165,1463,
2011-12-26_11:18,7102.59,7103.06,7101.99,7102.17,5469,168,1452,
2011-12-26_11:19,7102.53,7102.53,7101.57,7101.87,5255,135,1322,
2011-12-26_11:20,7102.00,7102.00,7100.71,7101.51,6094,151,1363,
2011-12-26_11:21,7101.59,7101.59,7099.08,7099.31,7191,136,1420,
2011-12-26_11:22,7099.30,7100.23,7099.30,7099.96,7410,173,1783,
2011-12-26_11:23,7100.12,7100.12,7099.48,7099.48,6554,155,1554,
2011-12-26_11:24,7099.67,7100.63,7099.67,7100.52,6887,174,1642,
2011-12-26_11:25,7100.06,7100.28,7099.64,7099.83,7160,180,1671,
2011-12-26_11:26,7097.95,7097.95,7097.77,7097.95,5564,130,1386,
2011-12-26_11:27,7097.84,7098.84,7097.84,7098.33,5616,131,1302,
2011-12-26_11:28,7096.89,7098.03,7096.89,7098.03,4995,126,1231,
2011-12-26_11:29,7097.23,7097.23,7096.13,7096.17,4751,139,1287,
2011-12-26_11:30,7096.90,7096.98,7095.79,7096.85,5144,120,1252,
2011-12-26_11:31,7094.99,7095.88,7094.75,7095.19,5530,138,1319,
2011-12-26_11:32,7096.33,7096.33,7094.97,7095.08,4471,97,1183,
2011-12-26_11:33,7095.59,7095.59,7093.91,7093.91,4129,109,1105,
2011-12-26_11:34,7095.03,7095.03,7093.80,7094.28,4829,128,1155,
2011-12-26_11:35,7094.11,7094.86,7094.11,7094.72,3491,118,1071,
2011-12-26_11:36,7094.58,7095.64,7093.44,7095.64,4761,141,1295,
2011-12-26_11:37,7095.39,7095.65,7094.91,7095.65,4723,111,1261,
2011-12-26_11:38,7095.65,7097.42,7095.16,7095.16,4884,114,1275,
2011-12-26_11:39,7094.95,7095.93,7094.95,7095.93,4101,101,1220,
2011-12-26_11:40,7097.30,7097.42,7095.90,7096.08,4273,98,1024,
2011-12-26_11:41,7096.27,7098.36,7096.27,7098.27,4883,115,1391,
2011-12-26_11:42,7096.57,7096.59,7096.24,7096.59,5626,138,1448,
2011-12-26_11:43,7097.80,7097.80,7097.17,7097.56,4499,122,1214,
2011-12-26_11:44,7098.20,7098.20,7096.67,7096.78,3404,94,1159,
2011-12-26_11:45,7097.42,7097.81,7096.63,7097.81,5316,111,1289,
2011-12-26_11:46,7098.02,7098.02,7097.40,7097.90,4935,94,1185,
2011-12-26_11:47,7096.87,7097.00,7096.79,7096.79,4198,93,1196,
2011-12-26_11:48,7096.17,7097.31,7096.17,7097.31,4019,92,1164,
2011-12-26_11:49,7096.98,7097.90,7096.98,7097.45,4219,106,1122,
2011-12-26_11:50,7097.71,7097.71,7096.22,7096.59,5569,166,1448,
2011-12-26_11:51,7096.39,7097.45,7096.39,7097.03,4699,196,1532,
2011-12-26_11:52,7096.77,7096.77,7096.32,7096.72,3863,100,1185,
2011-12-26_11:53,7095.62,7096.03,7094.83,7094.83,4382,120,1194,
2011-12-26_11:54,7095.38,7095.49,7095.32,7095.36,4907,122,1316,
2011-12-26_11:55,7095.98,7096.52,7094.97,7095.95,4572,123,1239,
2011-12-26_11:56,7095.25,7095.25,7093.16,7093.39,4820,123,1319,
2011-12-26_11:57,7095.03,7095.03,7093.55,7093.55,4695,108,1216,
2011-12-26_11:58,7093.46,7095.18,7093.46,7094.59,4735,116,1177,
2011-12-26_11:59,7094.65,7094.65,7093.01,7093.15,5057,108,1235,
2011-12-26_12:00,7093.30,7093.47,7092.81,7093.47,4454,126,1338,
2011-12-26_12:01,7092.79,7093.57,7092.79,7093.57,5150,118,1178,
2011-12-26_12:02,7092.89,7093.10,7091.90,7091.90,6992,127,1308,
2011-12-26_12:03,7092.34,7092.75,7092.04,7092.04,4799,113,1182,
2011-12-26_12:04,7092.30,7094.16,7092.30,7094.16,4450,112,1222,
2011-12-26_12:05,7092.46,7092.70,7091.56,7092.70,5166,113,1258,
2011-12-26_12:06,7092.37,7093.58,7092.37,7093.58,4493,103,1233,
2011-12-26_12:07,7092.88,7094.42,7092.88,7094.42,4208,91,1060,
2011-12-26_12:08,7093.90,7094.03,7093.66,7093.84,5307,113,1252,
2011-12-26_12:09,7093.33,7094.67,7093.33,7094.67,5919,129,1360,
2011-12-26_12:10,7094.55,7094.78,7094.16,7094.78,4542,108,1212,
2011-12-26_12:11,7095.01,7095.62,7093.35,7095.44,6426,147,1669,
2011-12-26_12:12,7093.57,7095.55,7093.57,7095.50,4934,110,1320,
2011-12-26_12:13,7095.09,7095.77,7094.41,7094.41,4316,93,1263,
2011-12-26_12:14,7095.10,7096.82,7095.10,7096.56,4130,117,1145,
2011-12-26_12:15,7097.17,7097.17,7095.69,7096.76,4312,121,1312,
2011-12-26_12:16,7096.70,7097.88,7096.70,7097.88,4223,108,1340,
2011-12-26_12:17,7097.37,7097.46,7096.25,7096.25,4406,100,1209,
2011-12-26_12:18,7096.96,7097.23,7096.11,7097.23,4747,93,1213,
2011-12-26_12:19,7099.04,7099.04,7097.66,7098.17,5724,127,1454,
2011-12-26_12:20,7098.22,7098.22,7097.38,7097.40,6159,177,1730,
2011-12-26_12:21,7098.09,7098.54,7097.60,7097.60,5266,125,1561,
2011-12-26_12:22,7097.50,7097.50,7096.11,7096.88,5015,122,1392,
2011-12-26_12:23,7097.27,7097.72,7097.17,7097.72,5508,142,1459,
2011-12-26_12:24,7096.88,7097.86,7096.88,7097.05,5848,145,1428,
2011-12-26_12:25,7097.61,7098.41,7097.61,7098.06,6154,142,1413,
2011-12-26_12:26,7097.06,7097.54,7097.06,7097.54,4859,145,1325,
2011-12-26_12:27,7097.24,7097.24,7096.08,7096.16,4629,144,1368,
2011-12-26_12:28,7096.28,7096.76,7095.09,7095.26,5517,157,1462,
2011-12-26_12:29,7095.12,7095.67,7094.83,7095.63,4843,148,1372,
2011-12-26_12:30,7095.48,7095.48,7093.68,7095.21,5726,123,1359,
2011-12-26_12:31,7094.23,7095.04,7094.23,7095.04,4397,147,1373,
2011-12-26_12:32,7094.89,7094.89,7093.48,7093.48,4256,131,1273,
2011-12-26_12:33,7094.12,7095.43,7094.12,7095.09,6071,125,1647,
2011-12-26_12:34,7095.23,7095.23,7093.92,7094.21,4838,118,1526,
2011-12-26_12:35,7094.06,7094.82,7094.06,7094.45,5250,143,1440,
2011-12-26_12:36,7094.72,7094.72,7092.52,7092.52,4938,116,1526,
2011-12-26_12:37,7092.37,7094.69,7092.37,7094.37,6647,136,1491,
2011-12-26_12:38,7094.21,7094.21,7093.36,7093.36,5900,132,1738,
2011-12-26_12:39,7094.23,7094.23,7092.77,7092.77,6669,141,1557,
2011-12-26_12:40,7094.55,7094.55,7092.73,7092.78,6670,168,1616,
2011-12-26_12:41,7091.79,7092.38,7090.53,7092.38,7532,198,1799,
2011-12-26_12:42,7091.29,7092.01,7090.97,7091.41,9677,214,2233,
2011-12-26_12:43,7091.36,7091.36,7089.99,7089.99,7083,171,1733,
2011-12-26_12:44,7090.54,7090.91,7090.20,7090.91,6745,158,1713,
2011-12-26_12:45,7090.92,7090.92,7089.60,7089.60,7884,154,1741,
2011-12-26_12:46,7089.11,7090.12,7089.11,7090.12,5649,135,1577,
2011-12-26_12:47,7089.64,7089.64,7087.20,7088.19,5841,154,1711,
2011-12-26_12:48,7089.15,7089.15,7086.82,7086.82,9267,176,2202,
2011-12-26_12:49,7087.12,7087.49,7086.34,7087.43,7417,163,1833,
2011-12-26_12:50,7087.71,7087.71,7086.50,7086.50,7150,155,1764,
2011-12-26_12:51,7086.15,7087.18,7086.15,7086.95,5072,134,1526,
2011-12-26_12:52,7085.76,7087.09,7085.76,7087.09,5524,151,1507,
2011-12-26_12:53,7085.70,7086.15,7085.03,7085.90,7668,177,1764,
2011-12-26_12:54,7085.68,7085.68,7083.73,7083.73,6799,158,1755,
2011-12-26_12:55,7084.04,7084.63,7083.93,7084.63,6891,152,1645,
2011-12-26_12:56,7083.90,7084.74,7083.90,7084.62,7552,223,2141,
2011-12-26_12:57,7084.06,7084.12,7083.72,7084.06,5997,138,1596,
2011-12-26_12:58,7083.79,7083.79,7083.11,7083.60,7286,219,1925,
2011-12-26_12:59,7082.94,7083.78,7081.99,7083.13,7146,187,1876,
2011-12-26_13:00,7083.40,7083.40,7082.81,7082.81,7473,175,1942,
2011-12-26_13:01,7083.08,7083.08,7082.43,7083.07,6952,162,1768,
2011-12-26_13:02,7082.94,7082.94,7080.97,7081.96,6122,153,1685,
2011-12-26_13:03,7082.73,7083.86,7081.93,7083.86,7157,197,1838,
2011-12-26_13:04,7084.66,7088.05,7084.66,7088.05,11970,346,2251,
2011-12-26_13:05,7088.18,7089.39,7088.18,7089.07,10742,234,2098,
2011-12-26_13:06,7089.56,7095.50,7089.56,7095.50,11675,343,2442,
2011-12-26_13:07,7097.06,7099.27,7097.06,7098.93,13586,381,2787,
2011-12-26_13:08,7098.73,7100.58,7098.73,7100.44,13415,355,2572,
2011-12-26_13:09,7103.38,7105.18,7103.29,7104.25,11662,324,2608,
2011-12-26_13:10,7102.49,7106.08,7102.49,7106.08,10805,305,2502,
2011-12-26_13:11,7106.14,7107.45,7102.37,7107.45,10747,277,2256,
2011-12-26_13:12,7106.02,7106.02,7100.95,7101.52,10611,218,2007,
2011-12-26_13:13,7105.54,7105.54,7101.70,7101.70,10236,334,2363,
2011-12-26_13:14,7103.57,7103.57,7102.16,7102.78,11031,308,2395,
2011-12-26_13:15,7102.22,7105.32,7101.51,7105.32,9895,228,2099,
2011-12-26_13:16,7105.67,7105.67,7104.00,7104.61,12152,335,2490,
2011-12-26_13:17,7104.76,7104.76,7103.45,7103.73,10843,249,2360,
2011-12-26_13:18,7103.93,7104.52,7103.33,7104.47,11367,315,2330,
2011-12-26_13:19,7103.68,7103.78,7103.17,7103.17,11547,283,2490,
2011-12-26_13:20,7103.83,7103.83,7100.73,7100.73,10400,313,2753,
2011-12-26_13:21,7100.39,7103.85,7100.39,7103.38,10906,271,2639,
2011-12-26_13:22,7104.32,7104.32,7102.82,7102.96,14352,371,3280,
2011-12-26_13:23,7102.54,7102.54,7100.26,7100.26,14749,336,3133,
2011-12-26_13:24,7101.96,7101.96,7099.95,7100.88,16134,360,3452,
2011-12-26_13:25,7097.59,7098.52,7097.59,7098.05,18709,460,4005,
2011-12-26_13:26,7098.05,7098.05,7098.05,7098.05,0,0,0,
2011-12-26_13:27,7098.05,7098.05,7098.05,7098.05,0,0,0,
2011-12-26_13:28,7098.05,7098.05,7098.05,7098.05,0,0,0,
2011-12-26_13:29,7098.05,7098.05,7098.05,7098.05,0,0,0,
2011-12-26_13:30,7098.05,7098.05,7092.58,7092.58,103774,3216,26676,
2011-12-27_09:01,7085.50,7097.26,7085.50,7097.26,42526,1307,12003,
2011-12-27_09:02,7102.06,7104.17,7102.06,7103.95,21949,591,5756,
2011-12-27_09:03,7104.45,7105.34,7104.12,7105.34,25143,676,5921,
2011-12-27_09:04,7106.48,7107.67,7106.48,7107.65,25053,634,5508,
2011-12-27_09:05,7106.92,7107.33,7106.58,7107.33,24166,567,5494,
2011-12-27_09:06,7106.19,7107.30,7104.89,7104.89,21085,486,4692,
2011-12-27_09:07,7104.36,7105.22,7103.92,7103.92,22555,510,4520,
2011-12-27_09:08,7103.32,7103.32,7101.46,7101.46,19658,440,4055,
2011-12-27_09:09,7100.09,7100.09,7097.73,7098.51,21549,448,4299,
2011-12-27_09:10,7097.07,7097.07,7094.04,7094.04,21491,493,4250,
2011-12-27_09:11,7092.62,7092.62,7087.18,7087.18,20069,485,4345,
2011-12-27_09:12,7086.57,7086.57,7084.11,7084.11,20610,473,4424,
2011-12-27_09:13,7081.32,7081.32,7078.62,7078.62,17546,512,4295,
2011-12-27_09:14,7078.35,7078.35,7073.76,7073.76,19185,448,4453,
2011-12-27_09:15,7071.45,7071.45,7068.38,7068.38,19298,490,4799,
2011-12-27_09:16,7067.10,7067.10,7064.83,7066.18,20837,522,5029,
2011-12-27_09:17,7066.81,7067.58,7066.78,7067.17,20816,500,4970,
2011-12-27_09:18,7068.58,7071.95,7068.58,7070.32,17039,403,4199,
2011-12-27_09:19,7071.22,7073.54,7071.22,7073.25,16580,376,4002,
2011-12-27_09:20,7075.16,7077.00,7075.16,7075.96,15892,372,3915,
2011-12-27_09:21,7078.98,7079.77,7078.98,7079.64,13167,375,3900,
2011-12-27_09:22,7081.72,7081.99,7080.74,7080.74,13012,402,3766,
2011-12-27_09:23,7080.51,7081.33,7080.39,7081.33,12852,336,3168,
2011-12-27_09:24,7081.61,7081.61,7080.74,7081.30,13323,302,2960,
2011-12-27_09:25,7081.23,7082.52,7081.23,7081.91,13295,301,3083,
2011-12-27_09:26,7083.46,7083.89,7082.52,7083.89,13313,281,2974,
2011-12-27_09:27,7083.29,7084.23,7083.15,7083.19,12819,310,3156,
2011-12-27_09:28,7084.19,7086.72,7084.19,7086.72,14392,327,3339,
2011-12-27_09:29,7087.03,7087.03,7086.06,7086.06,15463,310,3270,
2011-12-27_09:30,7087.87,7087.87,7087.19,7087.26,14439,367,3202,
2011-12-27_09:31,7086.10,7087.02,7086.10,7086.81,12765,302,3001,
2011-12-27_09:32,7085.85,7087.34,7085.85,7087.00,15035,332,3203,
2011-12-27_09:33,7086.97,7087.55,7086.97,7087.55,13218,300,2825,
2011-12-27_09:34,7086.66,7086.66,7085.78,7085.91,10362,224,2868,
2011-12-27_09:35,7086.02,7086.87,7086.02,7086.87,11427,250,2902,
2011-12-27_09:36,7086.85,7086.85,7086.12,7086.12,14995,432,3027,
2011-12-27_09:37,7084.27,7084.27,7080.29,7080.29,14224,498,3211,
2011-12-27_09:38,7079.12,7079.12,7072.93,7072.93,25433,737,4978,
2011-12-27_09:39,7070.73,7070.73,7066.71,7066.95,32677,860,7046,
2011-12-27_09:40,7063.83,7063.83,7059.10,7059.10,27960,665,6243,
2011-12-27_09:41,7056.81,7056.81,7054.60,7054.60,31076,789,7085,
2011-12-27_09:42,7055.63,7055.63,7050.01,7050.56,27741,637,5938,
2011-12-27_09:43,7051.01,7051.54,7050.96,7051.54,19830,401,4357,
2011-12-27_09:44,7053.83,7053.83,7051.87,7051.87,16324,362,3718,
2011-12-27_09:45,7055.23,7055.23,7053.51,7053.51,14326,269,2834,
2011-12-27_09:46,7054.27,7054.43,7054.19,7054.20,9242,197,2468,
2011-12-27_09:47,7054.43,7054.79,7054.43,7054.45,8607,188,2055,
2011-12-27_09:48,7055.15,7055.19,7054.11,7054.54,9035,178,2097,
2011-12-27_09:49,7053.54,7054.70,7052.07,7054.70,7415,156,1881,
2011-12-27_09:50,7053.64,7053.66,7052.65,7052.65,8561,189,2068,
2011-12-27_09:51,7052.05,7052.05,7051.53,7051.59,8863,195,2081,
2011-12-27_09:52,7050.88,7050.88,7048.30,7048.30,11798,269,2578,
2011-12-27_09:53,7048.21,7048.21,7046.90,7046.94,11670,287,2781,
2011-12-27_09:54,7046.02,7046.02,7045.14,7045.38,13141,326,2822,
2011-12-27_09:55,7046.63,7046.63,7045.46,7045.62,12090,320,2923,
2011-12-27_09:56,7044.44,7044.44,7043.64,7043.93,12933,287,2761,
2011-12-27_09:57,7044.30,7045.49,7044.30,7045.21,10313,213,2231,
2011-12-27_09:58,7044.86,7047.20,7044.86,7047.20,10409,212,2267,
2011-12-27_09:59,7047.79,7053.97,7047.79,7053.85,10823,256,2574,
2011-12-27_10:00,7054.57,7054.57,7053.99,7054.51,12011,280,2707,
2011-12-27_10:01,7055.64,7055.91,7055.51,7055.82,9645,236,2315,
2011-12-27_10:02,7057.08,7057.08,7056.02,7056.02,9142,181,2000,
2011-12-27_10:03,7056.65,7056.96,7056.47,7056.49,8602,184,1913,
2011-12-27_10:04,7058.60,7058.60,7056.82,7056.82,6723,158,1621,
2011-12-27_10:05,7056.65,7059.73,7056.65,7059.73,6603,162,1706,
2011-12-27_10:06,7058.88,7058.88,7058.24,7058.65,6793,135,1646,
2011-12-27_10:07,7058.84,7059.36,7058.14,7059.34,5558,115,1464,
2011-12-27_10:08,7059.49,7059.49,7058.07,7058.69,5939,158,1609,
2011-12-27_10:09,7059.39,7059.74,7058.71,7058.71,6425,149,1655,
2011-12-27_10:10,7059.64,7060.29,7059.64,7059.94,8335,157,1948,
2011-12-27_10:11,7059.35,7061.30,7058.74,7059.12,6406,131,1629,
2011-12-27_10:12,7059.92,7060.72,7059.20,7060.72,6584,131,1721,
2011-12-27_10:13,7061.40,7061.40,7059.55,7059.55,5764,110,1448,
2011-12-27_10:14,7060.46,7060.86,7059.25,7059.25,5781,116,1415,
2011-12-27_10:15,7060.89,7060.95,7060.63,7060.63,6139,123,1474,
2011-12-27_10:16,7060.19,7060.85,7059.52,7060.65,9303,154,1592,
2011-12-27_10:17,7060.77,7060.98,7059.46,7059.59,7627,178,1841,
2011-12-27_10:18,7059.64,7061.10,7059.64,7060.48,7343,167,1760,
2011-12-27_10:19,7060.28,7061.38,7060.28,7060.92,5024,107,1322,
2011-12-27_10:20,7060.89,7062.43,7060.89,7061.87,4792,103,1214,
2011-12-27_10:21,7061.64,7061.64,7059.88,7061.19,5274,129,1426,
2011-12-27_10:22,7060.39,7060.46,7059.96,7059.96,6013,110,1322,
2011-12-27_10:23,7059.42,7060.65,7059.42,7060.65,5344,112,1375,
2011-12-27_10:24,7060.11,7060.35,7058.37,7058.37,5095,102,1250,
2011-12-27_10:25,7058.25,7058.25,7057.61,7057.78,6459,141,1430,
2011-12-27_10:26,7059.41,7059.41,7056.58,7056.58,6314,136,1742,
2011-12-27_10:27,7054.96,7055.90,7054.96,7055.18,5144,99,1252,
2011-12-27_10:28,7054.06,7054.06,7052.83,7052.86,5422,132,1396,
2011-12-27_10:29,7052.92,7052.92,7051.83,7051.83,5522,157,1547,
2011-12-27_10:30,7052.13,7052.31,7051.37,7051.96,6561,151,1640,
2011-12-27_10:31,7051.72,7051.72,7051.17,7051.25,6517,139,1537,
2011-12-27_10:32,7050.52,7051.29,7050.52,7051.29,6738,130,1593,
2011-12-27_10:33,7052.21,7052.68,7052.21,7052.66,5720,142,1491,
2011-12-27_10:34,7052.26,7053.70,7052.26,7053.70,5110,108,1261,
2011-12-27_10:35,7054.47,7057.73,7054.47,7057.73,5999,136,1556,
2011-12-27_10:36,7056.95,7059.11,7056.95,7059.11,7202,152,1572,
2011-12-27_10:37,7059.63,7060.35,7059.63,7060.35,5319,110,1277,
2011-12-27_10:38,7060.27,7060.78,7059.22,7060.78,5181,118,1315,
2011-12-27_10:39,7060.70,7060.80,7059.54,7059.55,5325,98,1254,
2011-12-27_10:40,7060.18,7060.56,7060.12,7060.32,3663,94,1048,
2011-12-27_10:41,7059.87,7061.22,7059.87,7061.22,4473,98,1200,
2011-12-27_10:42,7060.50,7061.53,7060.50,7060.98,4833,125,1231,
2011-12-27_10:43,7061.28,7061.96,7059.88,7059.88,5660,140,1198,
2011-12-27_10:44,7059.65,7059.86,7059.35,7059.42,5943,152,1331,
2011-12-27_10:45,7060.69,7060.69,7058.56,7058.66,4763,133,1229,
2011-12-27_10:46,7057.97,7058.13,7057.45,7058.13,4867,129,1246,
2011-12-27_10:47,7058.04,7058.48,7057.30,7057.30,3900,122,1209,
2011-12-27_10:48,7056.80,7056.83,7056.52,7056.52,5686,129,1254,
2011-12-27_10:49,7056.58,7056.58,7055.66,7055.66,5704,128,1114,
2011-12-27_10:50,7055.41,7056.44,7055.41,7056.28,5468,140,1253,
2011-12-27_10:51,7056.51,7056.51,7055.77,7056.29,5586,121,1343,
2011-12-27_10:52,7055.48,7055.48,7054.58,7054.58,4560,115,1099,
2011-12-27_10:53,7054.04,7054.69,7054.04,7054.69,4888,95,1091,
2011-12-27_10:54,7054.22,7054.22,7052.41,7052.41,5895,127,1184,
2011-12-27_10:55,7052.53,7052.53,7051.50,7051.56,6194,120,1269,
2011-12-27_10:56,7051.79,7051.79,7051.00,7051.16,4760,97,1166,
2011-12-27_10:57,7051.58,7051.86,7051.37,7051.57,4005,92,1122,
2011-12-27_10:58,7051.79,7052.69,7051.17,7051.20,4881,99,1215,
2011-12-27_10:59,7051.85,7052.52,7051.85,7052.52,4978,103,1071,
2011-12-27_11:00,7052.73,7053.58,7052.11,7053.47,7668,133,1377,
2011-12-27_11:01,7053.18,7056.02,7053.18,7055.76,5984,113,1361,
2011-12-27_11:02,7055.98,7057.30,7055.98,7056.82,4251,95,1279,
2011-12-27_11:03,7057.49,7058.55,7057.49,7057.98,4559,126,1235,
2011-12-27_11:04,7060.48,7060.93,7060.48,7060.71,6394,182,1517,
2011-12-27_11:05,7060.00,7061.42,7060.00,7061.35,5465,126,1276,
2011-12-27_11:06,7060.79,7062.29,7060.79,7061.93,5668,113,1463,
2011-12-27_11:07,7062.50,7064.70,7062.50,7064.42,7662,179,1892,
2011-12-27_11:08,7064.17,7065.36,7064.17,7065.21,9117,189,1801,
2011-12-27_11:09,7065.27,7066.77,7065.27,7066.77,6379,146,1528,
2011-12-27_11:10,7066.09,7066.78,7066.09,7066.66,6432,138,1562,
2011-12-27_11:11,7066.95,7066.95,7066.39,7066.43,6931,121,1343,
2011-12-27_11:12,7066.60,7066.67,7066.02,7066.67,5035,94,1203,
2011-12-27_11:13,7066.42,7066.42,7064.38,7065.46,5752,109,1296,
2011-12-27_11:14,7065.21,7065.97,7064.20,7065.97,3994,93,1102,
2011-12-27_11:15,7064.28,7064.69,7064.23,7064.69,4011,87,1112,
2011-12-27_11:16,7063.40,7066.24,7063.40,7065.13,4641,99,1094,
2011-12-27_11:17,7064.20,7066.12,7064.20,7065.18,5398,102,1256,
2011-12-27_11:18,7065.26,7065.95,7065.26,7065.95,4569,117,1137,
2011-12-27_11:19,7065.13,7065.45,7065.13,7065.43,5368,100,1144,
2011-12-27_11:20,7068.01,7075.47,7068.01,7075.47,11907,361,3068,
2011-12-27_11:21,7076.46,7076.84,7076.26,7076.84,8973,236,2106,
2011-12-27_11:22,7076.96,7077.80,7076.44,7076.44,8935,211,2117,
2011-12-27_11:23,7077.30,7078.45,7077.30,7078.20,10869,186,1934,
2011-12-27_11:24,7078.30,7078.30,7077.25,7077.27,7227,129,1584,
2011-12-27_11:25,7077.36,7078.37,7077.36,7078.09,7323,165,1588,
2011-12-27_11:26,7077.82,7077.82,7076.68,7076.68,6894,135,1437,
2011-12-27_11:27,7076.43,7076.62,7076.31,7076.62,4713,114,1191,
2011-12-27_11:28,7076.72,7077.73,7076.72,7077.73,4593,113,1294,
2011-12-27_11:29,7077.67,7077.67,7075.72,7076.05,5028,98,1152,
2011-12-27_11:30,7075.04,7075.26,7075.01,7075.01,4650,92,1079,
2011-12-27_11:31,7074.15,7075.42,7074.15,7074.38,4930,109,1300,
2011-12-27_11:32,7072.75,7072.75,7070.49,7070.49,5332,104,1126,
2011-12-27_11:33,7070.61,7072.17,7070.61,7072.17,4783,96,1115,
2011-12-27_11:34,7070.53,7072.59,7070.53,7071.96,5323,138,1313,
2011-12-27_11:35,7072.80,7072.80,7072.27,7072.27,5551,123,1570,
2011-12-27_11:36,7071.16,7072.87,7071.16,7072.87,4270,98,1313,
2011-12-27_11:37,7072.88,7073.27,7072.60,7072.75,5149,105,1512,
2011-12-27_11:38,7073.03,7073.03,7071.79,7072.68,5011,104,1238,
2011-12-27_11:39,7072.18,7075.43,7072.18,7075.20,6830,143,1407,
2011-12-27_11:40,7074.82,7075.89,7074.70,7075.89,4653,100,1116,
2011-12-27_11:41,7075.91,7075.91,7074.40,7074.79,4880,134,1384,
2011-12-27_11:42,7075.91,7075.91,7075.42,7075.70,4774,114,1303,
2011-12-27_11:43,7075.28,7076.61,7074.08,7074.08,5179,107,1307,
2011-12-27_11:44,7074.12,7074.12,7072.23,7072.23,4728,87,1038,
2011-12-27_11:45,7072.35,7073.04,7072.23,7072.33,4146,87,1008,
2011-12-27_11:46,7071.76,7072.75,7071.76,7072.75,4032,80,897,
2011-12-27_11:47,7072.13,7072.13,7070.02,7070.02,3748,80,925,
2011-12-27_11:48,7071.48,7072.68,7071.48,7072.49,4915,97,1295,
2011-12-27_11:49,7071.07,7071.28,7070.83,7071.28,5139,125,1276,
2011-12-27_11:50,7071.39,7072.47,7071.39,7072.43,5853,129,1561,
2011-12-27_11:51,7072.49,7072.49,7070.97,7071.23,5458,113,1309,
2011-12-27_11:52,7071.49,7072.23,7071.19,7072.23,4613,77,1007,
2011-12-27_11:53,7072.44,7073.12,7071.84,7072.22,5490,115,1325,
2011-12-27_11:54,7072.70,7072.90,7071.81,7072.60,4999,107,1237,
2011-12-27_11:55,7072.61,7073.76,7072.30,7073.76,3876,100,1174,
2011-12-27_11:56,7074.05,7074.49,7073.18,7073.60,4534,99,1186,
2011-12-27_11:57,7075.35,7075.35,7072.11,7072.11,5426,102,1280,
2011-12-27_11:58,7073.76,7074.01,7072.78,7072.78,5418,108,1192,
2011-12-27_11:59,7072.36,7072.38,7071.39,7071.65,3954,92,1084,
2011-12-27_12:00,7071.89,7071.96,7070.94,7071.96,4179,98,1052,
2011-12-27_12:01,7072.30,7073.68,7072.30,7072.57,4696,88,1071,
2011-12-27_12:02,7072.05,7073.45,7072.05,7073.32,3865,89,1079,
2011-12-27_12:03,7073.37,7073.64,7072.90,7073.06,5203,117,1205,
2011-12-27_12:04,7073.65,7074.27,7073.56,7074.27,5902,103,1472,
2011-12-27_12:05,7074.04,7075.14,7072.53,7075.14,6619,131,1653,
2011-12-27_12:06,7075.12,7075.12,7073.74,7074.60,5521,129,1425,
2011-12-27_12:07,7074.98,7074.98,7073.32,7073.32,6488,138,1376,
2011-12-27_12:08,7072.23,7072.23,7070.65,7070.65,5534,126,1276,
2011-12-27_12:09,7071.85,7071.85,7069.56,7069.62,5043,134,1159,
2011-12-27_12:10,7069.02,7069.58,7069.02,7069.58,4214,128,1121,
2011-12-27_12:11,7067.80,7068.55,7067.43,7067.43,5503,110,1157,
2011-12-27_12:12,7066.66,7067.10,7066.01,7066.01,5514,131,1320,
2011-12-27_12:13,7066.78,7067.52,7066.78,7067.52,5440,141,1359,
2011-12-27_12:14,7067.13,7067.51,7066.64,7067.51,4170,98,1153,
2011-12-27_12:15,7067.46,7068.37,7067.14,7068.37,4337,93,1133,
2011-12-27_12:16,7067.25,7067.25,7066.92,7066.99,4707,89,964,
2011-12-27_12:17,7066.90,7066.90,7065.75,7065.75,4591,86,940,
2011-12-27_12:18,7065.03,7066.17,7064.93,7065.84,4877,118,1182,
2011-12-27_12:19,7063.99,7064.81,7063.79,7064.20,4802,107,1341,
2011-12-27_12:20,7063.15,7063.15,7062.47,7063.15,5031,121,1217,
2011-12-27_12:21,7062.35,7063.19,7060.52,7061.10,6694,140,1284,
2011-12-27_12:22,7063.21,7064.24,7063.21,7064.24,4714,107,1360,
2011-12-27_12:23,7063.57,7063.57,7063.00,7063.50,5316,136,1488,
2011-12-27_12:24,7063.93,7063.93,7061.15,7061.15,4843,107,1216,
2011-12-27_12:25,7060.53,7060.53,7059.63,7059.63,5444,117,1263,
2011-12-27_12:26,7060.89,7061.30,7060.88,7061.30,4869,119,1326,
2011-12-27_12:27,7061.27,7061.87,7061.21,7061.21,5237,120,1275,
2011-12-27_12:28,7059.50,7061.33,7059.50,7061.33,7740,168,1738,
2011-12-27_12:29,7060.63,7061.49,7060.63,7061.29,4878,120,1207,
2011-12-27_12:30,7060.57,7060.57,7058.71,7058.71,4404,81,944,
2011-12-27_12:31,7058.24,7059.32,7058.24,7058.37,5456,115,1353,
2011-12-27_12:32,7058.59,7060.56,7058.59,7059.86,4780,105,1209,
2011-12-27_12:33,7059.48,7059.48,7057.97,7057.97,6310,107,1267,
2011-12-27_12:34,7059.69,7059.69,7058.78,7059.19,6203,108,1327,
2011-12-27_12:35,7058.98,7059.73,7058.56,7058.56,6275,99,1290,
2011-12-27_12:36,7058.44,7058.94,7057.83,7057.83,5154,96,1094,
2011-12-27_12:37,7057.48,7058.20,7056.44,7056.44,5121,119,1368,
2011-12-27_12:38,7057.43,7057.43,7056.71,7056.71,6252,130,1505,
2011-12-27_12:39,7055.76,7056.93,7055.76,7056.62,7015,169,1592,
2011-12-27_12:40,7055.92,7055.92,7055.22,7055.70,6724,164,1820,
2011-12-27_12:41,7055.45,7055.66,7054.14,7054.59,7304,190,1846,
2011-12-27_12:42,7054.40,7054.86,7054.40,7054.80,6741,140,1609,
2011-12-27_12:43,7053.39,7054.48,7053.39,7054.13,6726,151,1806,
2011-12-27_12:44,7055.01,7055.01,7053.99,7054.69,6227,131,1598,
2011-12-27_12:45,7053.75,7055.67,7053.75,7055.67,6424,123,1529,
2011-12-27_12:46,7055.86,7058.58,7055.15,7058.58,5947,132,1531,
2011-12-27_12:47,7059.10,7059.10,7056.66,7056.66,5798,123,1419,
2011-12-27_12:48,7056.01,7058.11,7056.01,7058.11,5805,115,1385,
2011-12-27_12:49,7057.99,7058.77,7057.93,7058.77,6062,129,1311,
2011-12-27_12:50,7057.73,7059.37,7057.73,7058.80,6050,122,1368,
2011-12-27_12:51,7057.55,7060.97,7056.52,7060.97,6089,147,1429,
2011-12-27_12:52,7059.81,7060.76,7059.68,7059.68,6931,143,1483,
2011-12-27_12:53,7060.21,7060.53,7059.35,7060.53,6047,133,1390,
2011-12-27_12:54,7058.95,7060.39,7058.95,7060.39,5400,123,1364,
2011-12-27_12:55,7061.14,7061.33,7060.24,7060.24,6649,157,1501,
2011-12-27_12:56,7060.98,7063.26,7060.98,7062.76,5629,153,1518,
2011-12-27_12:57,7063.80,7065.97,7063.80,7065.93,8107,223,1889,
2011-12-27_12:58,7066.29,7073.28,7066.29,7072.15,12757,347,3013,
2011-12-27_12:59,7071.27,7074.06,7071.27,7073.65,12086,305,2852,
2011-12-27_13:00,7074.52,7076.61,7074.52,7076.61,11202,288,2369,
2011-12-27_13:01,7075.94,7076.40,7075.31,7076.25,10333,315,2517,
2011-12-27_13:02,7075.53,7077.10,7075.10,7076.36,11275,394,2757,
2011-12-27_13:03,7076.85,7076.85,7074.13,7074.79,9042,216,2002,
2011-12-27_13:04,7075.25,7076.72,7075.00,7076.72,8253,236,2244,
2011-12-27_13:05,7075.28,7077.15,7075.28,7077.15,8216,251,2006,
2011-12-27_13:06,7077.48,7081.49,7077.48,7081.49,9202,220,2069,
2011-12-27_13:07,7081.31,7084.22,7081.31,7084.22,9499,255,2147,
2011-12-27_13:08,7083.74,7083.74,7082.60,7082.60,10261,276,2755,
2011-12-27_13:09,7082.37,7082.37,7080.85,7080.97,10014,238,2054,
2011-12-27_13:10,7081.03,7083.40,7081.03,7083.34,12647,247,2376,
2011-12-27_13:11,7081.32,7081.32,7080.87,7081.15,11196,259,2244,
2011-12-27_13:12,7081.53,7083.70,7081.53,7082.84,10751,257,2097,
2011-12-27_13:13,7082.21,7084.35,7082.21,7083.81,11466,263,2536,
2011-12-27_13:14,7083.69,7083.80,7082.78,7083.17,10039,245,2268,
2011-12-27_13:15,7082.45,7082.47,7081.85,7081.85,9732,238,2211,
2011-12-27_13:16,7081.48,7081.66,7081.04,7081.66,8894,228,2351,
2011-12-27_13:17,7080.87,7083.47,7080.87,7082.20,11078,265,2495,
2011-12-27_13:18,7082.54,7082.64,7082.13,7082.50,12041,387,2773,
2011-12-27_13:19,7084.12,7084.65,7081.72,7082.09,13362,348,3065,
2011-12-27_13:20,7084.25,7084.25,7082.32,7083.02,12206,333,2933,
2011-12-27_13:21,7081.64,7081.64,7080.61,7080.86,14384,310,3231,
2011-12-27_13:22,7082.13,7082.30,7080.92,7081.79,13750,310,3110,
2011-12-27_13:23,7083.16,7083.16,7082.27,7083.07,15225,298,3203,
2011-12-27_13:24,7081.42,7081.42,7080.43,7081.16,15805,459,3881,
2011-12-27_13:25,7077.13,7077.45,7071.07,7071.07,19602,406,3885,
2011-12-27_13:26,7071.07,7071.07,7071.07,7071.07,0,0,0,
2011-12-27_13:27,7071.07,7071.07,7071.07,7071.07,0,0,0,
2011-12-27_13:28,7071.07,7071.07,7071.07,7071.07,0,0,0,
2011-12-27_13:29,7071.07,7071.07,7071.07,7071.07,0,0,0,
2011-12-27_13:30,7071.07,7085.03,7071.07,7085.03,117283,3815,27809,
2011-12-28_09:01,7086.10,7086.10,7077.39,7077.39,57948,1355,12762,
2011-12-28_09:02,7072.71,7074.91,7072.71,7074.91,16206,412,4415,
2011-12-28_09:03,7072.77,7072.77,7067.74,7067.74,18478,433,4745,
2011-12-28_09:04,7065.22,7065.22,7064.12,7064.23,20249,429,4458,
2011-12-28_09:05,7065.21,7067.31,7065.21,7067.31,16281,315,3646,
2011-12-28_09:06,7069.01,7070.39,7069.01,7070.39,17494,361,4074,
2011-12-28_09:07,7070.65,7073.59,7070.65,7073.57,18868,393,4164,
2011-12-28_09:08,7074.60,7076.17,7074.60,7076.17,17831,422,4419,
2011-12-28_09:09,7078.36,7082.20,7078.36,7082.20,19057,476,4635,
2011-12-28_09:10,7083.75,7084.59,7083.57,7083.84,18788,460,4583,
2011-12-28_09:11,7083.73,7085.80,7083.73,7085.80,18208,421,4608,
2011-12-28_09:12,7084.95,7086.10,7084.95,7086.10,17321,358,4224,
2011-12-28_09:13,7087.43,7088.05,7087.39,7088.05,16231,321,3952,
2011-12-28_09:14,7087.72,7088.66,7087.72,7088.16,17534,350,3931,
2011-12-28_09:15,7090.43,7091.31,7090.43,7090.91,17760,422,4431,
2011-12-28_09:16,7092.44,7093.47,7092.44,7093.47,18054,439,4446,
2011-12-28_09:17,7093.16,7093.43,7092.28,7092.28,18460,399,4437,
2011-12-28_09:18,7092.43,7092.43,7090.09,7090.09,18384,339,4354,
2011-12-28_09:19,7090.25,7090.25,7088.17,7088.17,18948,329,3497,
2011-12-28_09:20,7087.43,7087.43,7085.55,7085.55,18987,292,3554,
2011-12-28_09:21,7087.24,7087.24,7085.65,7086.53,15207,310,3527,
2011-12-28_09:22,7083.68,7084.07,7081.69,7081.69,13606,268,3145,
2011-12-28_09:23,7082.35,7082.35,7081.99,7081.99,13901,306,3239,
2011-12-28_09:24,7082.15,7082.22,7081.43,7081.43,14159,247,2935,
2011-12-28_09:25,7081.54,7081.54,7080.89,7080.89,13177,259,3055,
2011-12-28_09:26,7080.08,7080.08,7079.77,7079.77,11984,259,2719,
2011-12-28_09:27,7079.43,7079.43,7078.87,7078.87,13541,274,2826,
2011-12-28_09:28,7078.73,7078.73,7077.48,7077.48,12112,234,2596,
2011-12-28_09:29,7077.88,7077.88,7076.47,7076.58,14155,270,3245,
2011-12-28_09:30,7076.44,7076.44,7074.02,7074.21,20898,387,3791,
2011-12-28_09:31,7073.28,7075.08,7073.28,7075.08,15576,262,2935,
2011-12-28_09:32,7075.85,7078.54,7075.85,7078.54,12613,221,2806,
2011-12-28_09:33,7078.67,7080.13,7078.67,7080.13,11234,218,2557,
2011-12-28_09:34,7081.16,7082.07,7080.59,7082.07,12405,256,2596,
2011-12-28_09:35,7080.99,7083.91,7080.99,7083.91,9844,195,2533,
2011-12-28_09:36,7083.68,7083.68,7082.00,7082.68,12829,199,2653,
2011-12-28_09:37,7084.87,7085.78,7082.54,7082.61,12074,210,2546,
2011-12-28_09:38,7081.29,7081.29,7079.52,7079.52,13901,257,2468,
2011-12-28_09:39,7079.41,7079.61,7077.52,7077.52,14087,246,2587,
2011-12-28_09:40,7076.86,7076.86,7076.17,7076.17,9821,198,2174,
2011-12-28_09:41,7076.09,7077.05,7076.09,7077.05,10067,158,1982,
2011-12-28_09:42,7078.25,7078.96,7078.25,7078.86,8290,152,1888,
2011-12-28_09:43,7077.75,7078.92,7077.75,7078.24,10342,148,2002,
2011-12-28_09:44,7078.19,7078.19,7077.12,7077.12,8076,142,1830,
2011-12-28_09:45,7077.86,7077.86,7076.88,7076.88,10963,163,2213,
2011-12-28_09:46,7076.66,7076.66,7076.27,7076.43,8837,183,2078,
2011-12-28_09:47,7076.30,7076.30,7076.09,7076.29,8210,152,1965,
2011-12-28_09:48,7076.33,7077.64,7076.33,7077.25,7123,138,1908,
2011-12-28_09:49,7076.32,7076.32,7075.38,7075.38,6589,145,1618,
2011-12-28_09:50,7075.55,7075.71,7074.71,7075.71,6762,129,1617,
2011-12-28_09:51,7075.15,7075.86,7074.15,7075.86,13132,206,2602,
2011-12-28_09:52,7075.40,7076.54,7074.77,7076.54,10537,202,2203,
2011-12-28_09:53,7076.28,7077.27,7076.28,7077.11,8955,176,2091,
2011-12-28_09:54,7077.69,7078.27,7077.69,7078.18,8923,156,2195,
2011-12-28_09:55,7080.60,7080.60,7079.98,7080.13,10428,221,2604,
2011-12-28_09:56,7082.22,7083.43,7081.65,7083.25,9938,193,2515,
2011-12-28_09:57,7081.76,7083.98,7081.76,7083.23,9535,208,2468,
2011-12-28_09:58,7082.23,7082.23,7079.95,7080.41,8414,215,2191,
2011-12-28_09:59,7080.44,7081.34,7080.44,7081.01,7000,175,1877,
2011-12-28_10:00,7080.66,7080.66,7079.27,7079.27,7195,170,1871,
2011-12-28_10:01,7078.93,7078.93,7078.63,7078.65,6781,150,1867,
2011-12-28_10:02,7078.30,7079.44,7076.21,7076.21,6205,132,1846,
2011-12-28_10:03,7076.49,7078.16,7076.49,7078.16,7730,122,1849,
2011-12-28_10:04,7078.83,7078.83,7076.99,7076.99,8178,128,1775,
2011-12-28_10:05,7077.32,7077.76,7077.32,7077.36,7547,131,1724,
2011-12-28_10:06,7077.20,7078.15,7077.20,7077.70,7473,147,1804,
2011-12-28_10:07,7080.97,7080.97,7078.90,7079.04,7702,142,1916,
2011-12-28_10:08,7078.88,7079.16,7078.82,7078.82,7658,138,1915,
2011-12-28_10:09,7077.83,7078.78,7077.83,7078.59,6643,128,1736,
2011-12-28_10:10,7078.93,7078.93,7077.03,7077.03,6264,127,1705,
2011-12-28_10:11,7077.48,7078.85,7077.48,7078.39,7663,231,1867,
2011-12-28_10:12,7077.96,7079.80,7077.96,7079.80,7967,176,1663,
2011-12-28_10:13,7080.02,7080.60,7080.02,7080.60,9191,213,2071,
2011-12-28_10:14,7080.68,7082.74,7080.68,7082.30,10133,272,2287,
2011-12-28_10:15,7081.85,7083.91,7081.85,7083.91,9875,279,2362,
2011-12-28_10:16,7083.84,7084.81,7083.84,7084.81,8596,269,2482,
2011-12-28_10:17,7085.58,7087.26,7085.58,7086.69,10107,287,2748,
2011-12-28_10:18,7087.04,7088.51,7087.04,7088.35,10867,292,2720,
2011-12-28_10:19,7088.70,7089.21,7088.70,7089.21,11799,236,2487,
2011-12-28_10:20,7088.52,7090.69,7088.52,7090.69,11296,262,2709,
2011-12-28_10:21,7088.72,7090.09,7087.67,7087.67,12703,239,2855,
2011-12-28_10:22,7087.09,7087.12,7086.71,7087.02,9209,177,2123,
2011-12-28_10:23,7086.59,7086.59,7084.37,7084.59,10048,189,2268,
2011-12-28_10:24,7084.86,7084.86,7083.10,7083.10,7526,143,1740,
2011-12-28_10:25,7083.69,7085.40,7083.69,7083.95,6895,132,1940,
2011-12-28_10:26,7082.82,7083.06,7081.80,7081.89,7015,148,1787,
2011-12-28_10:27,7083.49,7083.49,7081.15,7081.61,7245,151,2201,
2011-12-28_10:28,7081.18,7081.64,7080.58,7080.58,7013,130,1803,
2011-12-28_10:29,7080.10,7080.78,7078.43,7078.43,6229,122,1402,
2011-12-28_10:30,7079.81,7079.97,7079.37,7079.37,7098,122,1589,
2011-12-28_10:31,7078.60,7078.60,7077.80,7078.14,7186,131,1651,
2011-12-28_10:32,7078.09,7078.09,7076.87,7076.87,6110,127,1540,
2011-12-28_10:33,7074.56,7074.56,7071.68,7071.68,7902,168,1701,
2011-12-28_10:34,7072.07,7073.51,7072.07,7073.50,9719,195,2235,
2011-12-28_10:35,7072.21,7072.21,7067.97,7067.97,8590,198,2048,
2011-12-28_10:36,7070.68,7071.44,7070.68,7071.05,8167,207,2134,
2011-12-28_10:37,7073.20,7073.20,7073.01,7073.01,8250,151,1974,
2011-12-28_10:38,7071.35,7071.35,7070.31,7070.73,9855,169,2154,
2011-12-28_10:39,7072.12,7072.12,7071.34,7071.52,6187,108,1587,
2011-12-28_10:40,7069.67,7070.89,7069.67,7070.77,6769,129,1705,
2011-12-28_10:41,7069.48,7069.48,7068.81,7068.86,6129,112,1676,
2011-12-28_10:42,7068.98,7068.98,7066.11,7066.48,7364,160,1881,
2011-12-28_10:43,7066.83,7068.83,7066.44,7068.83,8885,195,2117,
2011-12-28_10:44,7066.96,7069.39,7066.96,7067.73,9140,192,2038,
2011-12-28_10:45,7066.26,7066.26,7063.87,7064.67,7079,137,1592,
2011-12-28_10:46,7064.89,7066.10,7064.89,7066.09,5521,130,1596,
2011-12-28_10:47,7065.06,7065.83,7065.06,7065.71,8410,203,2216,
2011-12-28_10:48,7064.77,7067.40,7064.77,7067.40,7483,143,1674,
2011-12-28_10:49,7067.87,7070.23,7067.63,7069.98,8004,189,2036,
2011-12-28_10:50,7069.79,7070.24,7067.95,7070.24,8740,171,1874,
2011-12-28_10:51,7069.20,7070.58,7069.20,7070.58,7070,142,1614,
2011-12-28_10:52,7069.03,7070.71,7069.01,7069.01,7990,172,1715,
2011-12-28_10:53,7070.79,7071.80,7070.79,7071.63,6143,125,1493,
2011-12-28_10:54,7071.91,7071.91,7070.55,7070.55,5891,103,1333,
2011-12-28_10:55,7069.22,7069.22,7067.81,7067.81,4651,92,1125,
2011-12-28_10:56,7066.91,7068.50,7066.91,7067.33,4252,86,1246,
2011-12-28_10:57,7066.56,7066.56,7065.07,7065.28,4774,106,1212,
2011-12-28_10:58,7065.99,7067.24,7065.99,7067.24,5544,121,1451,
2011-12-28_10:59,7069.54,7069.54,7067.14,7068.17,5885,145,1599,
2011-12-28_11:00,7068.89,7068.89,7067.86,7068.24,5348,105,1459,
2011-12-28_11:01,7066.78,7067.32,7066.57,7067.32,6298,111,2008,
2011-12-28_11:02,7068.92,7069.84,7068.19,7069.83,5100,110,1369,
2011-12-28_11:03,7068.24,7068.50,7068.12,7068.50,5307,113,1339,
2011-12-28_11:04,7068.89,7069.24,7068.27,7068.68,5535,109,1385,
2011-12-28_11:05,7068.57,7068.57,7067.26,7067.26,5419,104,1376,
2011-12-28_11:06,7070.02,7070.02,7066.66,7066.66,5068,92,1283,
2011-12-28_11:07,7068.53,7068.53,7065.55,7065.77,4985,104,1304,
2011-12-28_11:08,7064.22,7064.22,7063.34,7063.64,6268,112,1275,
2011-12-28_11:09,7068.74,7068.74,7064.51,7064.51,6065,110,1452,
2011-12-28_11:10,7063.21,7064.22,7062.50,7062.81,5644,109,1370,
2011-12-28_11:11,7062.07,7063.91,7060.91,7063.91,8036,184,1910,
2011-12-28_11:12,7062.07,7062.07,7059.15,7059.15,7278,166,1801,
2011-12-28_11:13,7060.48,7063.18,7060.48,7060.58,7380,185,1961,
2011-12-28_11:14,7058.92,7059.05,7058.44,7058.92,7295,162,1820,
2011-12-28_11:15,7059.86,7059.86,7058.89,7058.89,8781,163,1810,
2011-12-28_11:16,7058.16,7058.16,7055.76,7057.54,7371,165,1677,
2011-12-28_11:17,7056.30,7057.03,7054.67,7056.68,9339,215,2195,
2011-12-28_11:18,7053.43,7058.18,7053.43,7055.38,9568,219,2091,
2011-12-28_11:19,7056.75,7056.75,7055.27,7055.35,6724,153,1885,
2011-12-28_11:20,7055.41,7056.12,7054.22,7055.59,7325,180,1769,
2011-12-28_11:21,7053.71,7056.12,7053.38,7055.72,7379,157,1782,
2011-12-28_11:22,7051.89,7053.15,7051.89,7052.22,6284,154,1773,
2011-12-28_11:23,7051.55,7052.05,7050.02,7050.02,7096,146,1772,
2011-12-28_11:24,7049.61,7049.61,7047.01,7048.59,8520,185,2202,
2011-12-28_11:25,7051.43,7052.55,7050.63,7052.35,8265,206,2221,
2011-12-28_11:26,7049.84,7052.31,7049.84,7051.84,6541,169,1934,
2011-12-28_11:27,7050.33,7051.42,7049.36,7049.55,6278,166,1635,
2011-12-28_11:28,7049.33,7053.21,7049.33,7052.23,5711,141,1507,
2011-12-28_11:29,7050.22,7050.22,7049.93,7049.93,6329,127,1434,
2011-12-28_11:30,7049.19,7050.90,7049.19,7050.36,7493,152,1615,
2011-12-28_11:31,7055.43,7055.43,7054.68,7055.28,6084,151,1682,
2011-12-28_11:32,7055.31,7055.31,7053.29,7053.49,5319,118,1492,
2011-12-28_11:33,7055.43,7057.47,7055.43,7057.47,5589,112,1261,
2011-12-28_11:34,7057.35,7057.35,7055.17,7057.20,6453,109,1392,
2011-12-28_11:35,7056.84,7057.00,7054.97,7054.97,4384,103,1319,
2011-12-28_11:36,7056.77,7056.77,7054.45,7054.45,4388,96,1180,
2011-12-28_11:37,7053.63,7055.66,7053.63,7055.66,3865,91,1143,
2011-12-28_11:38,7055.83,7057.59,7053.75,7053.75,4040,94,1187,
2011-12-28_11:39,7053.82,7056.23,7053.82,7055.65,5048,115,1334,
2011-12-28_11:40,7056.54,7056.54,7053.62,7054.94,4411,105,1115,
2011-12-28_11:41,7054.36,7054.74,7054.36,7054.44,6394,127,1371,
2011-12-28_11:42,7055.35,7055.35,7054.70,7054.70,5560,90,1172,
2011-12-28_11:43,7054.53,7054.88,7053.43,7053.43,6161,89,1078,
2011-12-28_11:44,7052.86,7052.86,7050.79,7051.23,4999,96,1067,
2011-12-28_11:45,7051.30,7051.31,7051.01,7051.18,6498,123,1382,
2011-12-28_11:46,7052.17,7052.17,7049.49,7049.49,5672,100,1134,
2011-12-28_11:47,7049.30,7049.41,7048.78,7048.78,5178,104,1275,
2011-12-28_11:48,7049.39,7050.20,7049.00,7050.20,6084,153,1633,
2011-12-28_11:49,7051.14,7051.14,7049.42,7049.42,5137,126,1400,
2011-12-28_11:50,7049.38,7052.95,7049.38,7052.70,5753,147,1617,
2011-12-28_11:51,7049.51,7050.92,7049.51,7050.92,5065,125,1574,
2011-12-28_11:52,7050.91,7050.91,7048.52,7049.89,4521,125,1335,
2011-12-28_11:53,7051.28,7051.28,7049.52,7050.03,5140,110,1278,
2011-12-28_11:54,7050.34,7050.34,7049.41,7050.24,5968,130,1532,
2011-12-28_11:55,7049.88,7050.21,7048.94,7048.94,5882,130,1500,
2011-12-28_11:56,7050.55,7050.55,7048.53,7048.53,5594,141,1577,
2011-12-28_11:57,7048.07,7048.46,7047.90,7048.46,5639,147,1692,
2011-12-28_11:58,7048.58,7048.58,7046.26,7046.26,5835,172,1547,
2011-12-28_11:59,7045.84,7045.84,7042.95,7042.95,5836,152,1434,
2011-12-28_12:00,7042.77,7042.77,7041.39,7041.51,6248,159,1805,
2011-12-28_12:01,7041.61,7041.61,7038.07,7038.07,7434,198,2075,
2011-12-28_12:02,7036.92,7039.80,7036.92,7039.80,8915,221,2238,
2011-12-28_12:03,7038.05,7040.32,7038.05,7040.32,7898,211,2299,
2011-12-28_12:04,7044.48,7044.83,7042.93,7042.93,8489,237,2126,
2011-12-28_12:05,7042.57,7042.83,7042.33,7042.33,7535,171,1621,
2011-12-28_12:06,7042.94,7042.94,7040.63,7041.25,7051,169,1576,
2011-12-28_12:07,7042.75,7042.75,7040.26,7040.26,5855,174,1540,
2011-12-28_12:08,7040.20,7041.15,7040.20,7041.15,5344,135,1559,
2011-12-28_12:09,7040.86,7040.96,7040.21,7040.38,5209,132,1625,
2011-12-28_12:10,7043.66,7049.01,7043.66,7049.01,12064,299,2749,
2011-12-28_12:11,7049.78,7051.41,7049.78,7051.41,11423,220,2144,
2011-12-28_12:12,7052.04,7053.42,7052.04,7053.28,12703,274,2122,
2011-12-28_12:13,7054.01,7059.73,7054.01,7059.73,8904,246,1902,
2011-12-28_12:14,7056.49,7058.56,7055.64,7058.56,6587,146,1892,
2011-12-28_12:15,7060.72,7061.67,7060.49,7060.49,9117,279,1895,
2011-12-28_12:16,7060.17,7061.86,7059.89,7059.89,10467,266,2080,
2011-12-28_12:17,7061.01,7064.69,7059.77,7064.69,8856,289,1784,
2011-12-28_12:18,7058.65,7062.12,7058.65,7061.79,7680,190,1563,
2011-12-28_12:19,7061.82,7064.99,7061.80,7064.99,7221,224,1525,
2011-12-28_12:20,7066.09,7066.63,7063.22,7063.22,6407,179,1430,
2011-12-28_12:21,7063.95,7066.61,7063.95,7064.59,6537,230,1471,
2011-12-28_12:22,7068.63,7068.63,7066.02,7067.38,6997,188,1556,
2011-12-28_12:23,7066.68,7070.06,7066.68,7070.06,6775,220,1632,
2011-12-28_12:24,7070.44,7072.21,7069.97,7069.97,6601,204,1459,
2011-12-28_12:25,7073.61,7075.67,7073.61,7075.32,7231,298,1690,
2011-12-28_12:26,7077.35,7077.66,7074.38,7075.99,7886,226,1726,
2011-12-28_12:27,7078.28,7079.97,7078.28,7079.97,8503,231,1712,
2011-12-28_12:28,7079.26,7080.04,7078.79,7078.79,8878,231,1887,
2011-12-28_12:29,7077.56,7078.05,7077.37,7077.37,7437,167,1596,
2011-12-28_12:30,7078.21,7078.67,7077.15,7077.15,6713,143,1297,
2011-12-28_12:31,7076.42,7076.42,7075.75,7076.12,6871,177,1451,
2011-12-28_12:32,7073.89,7073.89,7071.76,7071.91,7336,154,1506,
2011-12-28_12:33,7071.79,7071.79,7068.66,7068.66,6097,117,1416,
2011-12-28_12:34,7067.88,7068.16,7066.45,7066.61,7850,111,1562,
2011-12-28_12:35,7067.00,7067.06,7066.56,7067.06,6137,135,1643,
2011-12-28_12:36,7066.45,7066.45,7065.20,7065.71,6419,129,1460,
2011-12-28_12:37,7065.98,7065.98,7064.41,7064.41,5979,109,1254,
2011-12-28_12:38,7065.28,7066.90,7064.67,7064.67,6069,122,1468,
2011-12-28_12:39,7063.39,7063.39,7062.24,7062.24,5264,110,1268,
2011-12-28_12:40,7062.27,7062.27,7061.13,7061.81,6707,87,1221,
2011-12-28_12:41,7063.38,7064.52,7063.38,7064.52,6789,120,1552,
2011-12-28_12:42,7063.70,7065.14,7063.70,7065.03,5426,107,1365,
2011-12-28_12:43,7065.34,7065.34,7064.51,7064.86,6613,140,1647,
2011-12-28_12:44,7064.27,7064.27,7062.30,7062.32,5324,110,1387,
2011-12-28_12:45,7062.21,7062.21,7061.23,7061.23,5704,126,1591,
2011-12-28_12:46,7062.10,7062.10,7060.28,7060.28,5535,121,1429,
2011-12-28_12:47,7060.27,7060.27,7058.50,7058.50,5334,120,1460,
2011-12-28_12:48,7059.12,7059.12,7057.64,7057.64,5690,150,1535,
2011-12-28_12:49,7057.34,7057.34,7056.11,7056.20,5873,133,1534,
2011-12-28_12:50,7055.97,7056.07,7055.03,7055.03,7310,144,1768,
2011-12-28_12:51,7054.09,7054.65,7053.61,7053.61,5958,138,1616,
2011-12-28_12:52,7053.32,7053.32,7051.90,7052.73,8527,219,2014,
2011-12-28_12:53,7053.46,7055.01,7053.46,7055.01,8584,208,2139,
2011-12-28_12:54,7055.20,7055.90,7054.69,7055.51,8437,156,1867,
2011-12-28_12:55,7055.23,7057.89,7055.23,7056.34,6221,181,1824,
2011-12-28_12:56,7055.97,7056.80,7055.97,7056.23,7257,146,1905,
2011-12-28_12:57,7056.08,7056.08,7054.55,7055.98,6842,155,2017,
2011-12-28_12:58,7055.50,7056.51,7055.50,7056.04,6276,145,1882,
2011-12-28_12:59,7056.51,7056.51,7055.22,7056.04,7873,143,2085,
2011-12-28_13:00,7056.80,7058.27,7056.70,7058.27,7142,140,2183,
2011-12-28_13:01,7057.97,7057.97,7055.20,7055.42,5517,112,1591,
2011-12-28_13:02,7057.38,7057.38,7055.13,7056.03,8999,181,2231,
2011-12-28_13:03,7054.74,7057.81,7054.74,7055.96,6257,143,1933,
2011-12-28_13:04,7055.48,7055.85,7054.69,7055.85,7445,137,1812,
2011-12-28_13:05,7054.64,7054.64,7053.64,7054.12,10052,165,2104,
2011-12-28_13:06,7055.63,7055.63,7053.42,7053.88,7420,157,2112,
2011-12-28_13:07,7056.69,7056.69,7055.20,7056.24,10567,247,2358,
2011-12-28_13:08,7056.78,7061.49,7056.78,7060.01,11415,303,2800,
2011-12-28_13:09,7059.65,7062.59,7059.65,7061.70,9555,245,2519,
2011-12-28_13:10,7061.97,7063.61,7061.97,7063.37,9896,220,2418,
2011-12-28_13:11,7061.62,7064.02,7061.62,7063.66,9608,224,2171,
2011-12-28_13:12,7061.86,7061.86,7060.80,7061.45,8329,248,2249,
2011-12-28_13:13,7064.11,7064.34,7061.95,7063.05,9046,242,2348,
2011-12-28_13:14,7062.48,7066.59,7062.48,7065.67,11263,283,2578,
2011-12-28_13:15,7064.91,7065.88,7064.43,7064.60,10269,209,2602,
2011-12-28_13:16,7066.28,7066.28,7065.22,7065.66,9610,336,2655,
2011-12-28_13:17,7066.36,7066.92,7064.97,7064.97,11901,291,2617,
2011-12-28_13:18,7064.09,7064.50,7063.93,7064.50,10878,281,2849,
2011-12-28_13:19,7063.98,7065.35,7062.94,7063.03,11645,237,2837,
2011-12-28_13:20,7064.63,7064.63,7061.14,7061.29,13488,331,3488,
2011-12-28_13:21,7062.11,7062.11,7059.56,7059.56,17513,367,3975,
2011-12-28_13:22,7057.76,7057.76,7055.26,7055.26,18651,350,3734,
2011-12-28_13:23,7055.32,7056.81,7054.63,7056.81,16309,367,4230,
2011-12-28_13:24,7054.43,7054.43,7050.67,7050.73,20240,485,4885,
2011-12-28_13:25,7056.44,7056.44,7055.36,7055.36,21502,444,5146,
2011-12-28_13:26,7055.36,7055.36,7055.36,7055.36,0,0,0,
2011-12-28_13:27,7055.36,7055.36,7055.36,7055.36,0,0,0,
2011-12-28_13:28,7055.36,7055.36,7055.36,7055.36,0,0,0,
2011-12-28_13:29,7055.36,7055.36,7055.36,7055.36,0,0,0,
2011-12-28_13:30,7055.36,7056.67,7055.36,7056.67,112620,3763,29025,
2011-12-29_09:01,7026.86,7026.86,7022.36,7022.36,44172,1166,12135,
2011-12-29_09:02,7021.88,7021.88,7019.14,7019.49,19169,498,4976,
2011-12-29_09:03,7018.81,7018.81,7016.62,7016.62,16608,429,4886,
2011-12-29_09:04,7015.90,7015.90,7012.86,7012.86,19761,486,4795,
2011-12-29_09:05,7011.32,7011.32,7007.73,7007.73,20398,434,4130,
2011-12-29_09:06,7006.85,7006.85,7006.07,7006.07,21310,479,4356,
2011-12-29_09:07,7004.81,7004.81,7002.29,7002.29,22143,479,4820,
2011-12-29_09:08,7002.45,7002.45,6998.97,6999.97,23402,467,4706,
2011-12-29_09:09,6999.58,7000.62,6999.27,7000.62,22366,489,4550,
2011-12-29_09:10,7000.06,7000.61,6999.97,7000.61,19504,369,3921,
2011-12-29_09:11,6999.96,7001.55,6999.96,7001.55,17378,325,3746,
2011-12-29_09:12,7001.46,7003.10,7001.12,7003.10,17140,342,3509,
2011-12-29_09:13,7002.13,7003.85,7002.13,7003.81,16424,284,3322,
2011-12-29_09:14,7003.54,7003.82,7003.31,7003.31,15809,292,3379,
2011-12-29_09:15,7004.62,7005.21,7004.62,7005.21,14059,270,2966,
2011-12-29_09:16,7005.72,7006.41,7005.47,7006.00,13597,299,3001,
2011-12-29_09:17,7006.08,7006.36,7006.08,7006.36,13078,238,2848,
2011-12-29_09:18,7006.23,7006.23,7004.03,7004.03,12661,259,2645,
2011-12-29_09:19,7002.93,7003.82,7002.50,7002.80,13915,297,2961,
2011-12-29_09:20,7002.50,7002.50,7001.92,7001.92,14022,299,2771,
2011-12-29_09:21,7000.96,7000.96,6999.44,6999.44,12988,222,2680,
2011-12-29_09:22,7000.17,7000.17,6999.09,6999.52,11148,268,2504,
2011-12-29_09:23,7000.08,7000.08,6999.39,6999.63,11552,245,2321,
2011-12-29_09:24,6999.98,7001.80,6999.98,7001.63,10536,195,2264,
2011-12-29_09:25,7002.57,7004.84,7002.57,7004.84,12706,262,2652,
2011-12-29_09:26,7006.79,7010.71,7006.79,7010.71,12113,380,2882,
2011-12-29_09:27,7010.85,7011.13,7010.74,7011.03,10871,295,2699,
2011-12-29_09:28,7013.57,7013.82,7013.18,7013.82,10265,282,2512,
2011-12-29_09:29,7012.96,7014.68,7012.55,7012.55,10016,335,2641,
2011-12-29_09:30,7014.31,7014.31,7012.73,7012.81,9643,223,2291,
2011-12-29_09:31,7012.06,7012.06,7011.22,7011.50,11134,252,2371,
2011-12-29_09:32,7010.16,7010.16,7009.44,7009.44,10777,228,2271,
2011-12-29_09:33,7009.64,7009.64,7008.02,7008.10,10782,176,2212,
2011-12-29_09:34,7008.91,7008.91,7008.13,7008.46,11756,276,2282,
2011-12-29_09:35,7009.10,7009.10,7007.46,7007.51,9583,193,1994,
2011-12-29_09:36,7007.87,7009.83,7007.87,7009.83,8792,169,1867,
2011-12-29_09:37,7009.39,7009.39,7006.64,7006.64,8438,157,1713,
2011-12-29_09:38,7005.62,7005.90,7004.91,7004.91,6275,154,1547,
2011-12-29_09:39,7003.43,7005.40,7003.43,7004.36,9701,187,1952,
2011-12-29_09:40,7003.24,7003.74,7003.24,7003.25,8963,204,1707,
2011-12-29_09:41,7003.60,7003.60,7002.82,7002.82,10751,165,2272,
2011-12-29_09:42,7002.42,7003.66,7002.26,7002.51,7202,149,1533,
2011-12-29_09:43,7003.11,7003.11,7000.99,7001.08,8174,142,1743,
2011-12-29_09:44,7001.68,7002.37,7001.47,7001.70,6932,167,1685,
2011-12-29_09:45,7002.61,7002.87,7002.02,7002.87,6212,119,1520,
2011-12-29_09:46,7002.90,7003.42,7002.78,7003.42,7006,147,1599,
2011-12-29_09:47,7009.15,7018.40,7009.15,7018.40,20650,658,4145,
2011-12-29_09:48,7022.22,7023.18,7022.22,7023.18,17132,381,3328,
2011-12-29_09:49,7024.17,7024.63,7024.17,7024.43,12139,295,2828,
2011-12-29_09:50,7025.21,7026.36,7025.21,7026.01,13385,252,2537,
2011-12-29_09:51,7025.33,7025.33,7023.23,7023.23,9486,212,2410,
2011-12-29_09:52,7023.45,7023.91,7022.35,7022.35,9756,208,2080,
2011-12-29_09:53,7024.18,7024.18,7023.04,7023.39,8120,153,1765,
2011-12-29_09:54,7023.43,7024.16,7023.43,7023.75,9147,199,1695,
2011-12-29_09:55,7023.67,7023.67,7022.49,7022.49,7437,169,1763,
2011-12-29_09:56,7023.40,7024.09,7022.95,7022.95,8863,148,1752,
2011-12-29_09:57,7023.58,7023.64,7023.15,7023.33,7188,142,1656,
2011-12-29_09:58,7024.24,7024.24,7022.93,7022.93,6893,143,1723,
2011-12-29_09:59,7022.56,7022.90,7022.56,7022.63,4954,109,1340,
2011-12-29_10:00,7022.06,7022.57,7022.06,7022.57,6267,126,1593,
2011-12-29_10:01,7023.18,7024.94,7023.18,7024.71,6796,121,1615,
2011-12-29_10:02,7023.49,7024.47,7023.49,7024.47,5831,132,1546,
2011-12-29_10:03,7024.71,7024.85,7023.80,7024.08,6526,150,1513,
2011-12-29_10:04,7025.48,7025.48,7024.38,7024.38,6642,135,1545,
2011-12-29_10:05,7025.48,7025.48,7024.67,7024.67,9938,157,1716,
2011-12-29_10:06,7024.38,7025.73,7024.34,7024.34,6604,136,1567,
2011-12-29_10:07,7024.79,7025.32,7024.56,7025.07,9098,153,2095,
2011-12-29_10:08,7024.99,7026.24,7024.50,7026.24,8072,159,1882,
2011-12-29_10:09,7024.34,7026.06,7024.34,7026.06,6759,140,1600,
2011-12-29_10:10,7024.88,7024.91,7023.29,7024.69,6785,147,1370,
2011-12-29_10:11,7024.60,7024.60,7023.92,7024.16,5455,137,1372,
2011-12-29_10:12,7023.19,7023.19,7021.79,7021.79,5137,112,1299,
2011-12-29_10:13,7021.93,7021.93,7021.31,7021.31,6609,138,1430,
2011-12-29_10:14,7022.12,7022.12,7020.27,7020.43,6322,152,1420,
2011-12-29_10:15,7021.08,7021.08,7019.92,7021.03,5068,118,1243,
2011-12-29_10:16,7020.97,7020.97,7019.89,7019.89,5652,146,1239,
2011-12-29_10:17,7020.77,7020.77,7020.53,7020.75,4081,101,1092,
2011-12-29_10:18,7020.30,7021.69,7020.30,7021.69,3627,95,951,
2011-12-29_10:19,7019.46,7020.11,7019.07,7020.10,4748,111,1135,
2011-12-29_10:20,7018.25,7020.48,7018.25,7018.90,4920,94,1256,
2011-12-29_10:21,7019.31,7019.87,7018.97,7018.97,5015,92,1139,
2011-12-29_10:22,7018.95,7020.01,7018.35,7018.36,4696,96,1169,
2011-12-29_10:23,7018.08,7018.08,7016.93,7016.93,5099,112,1154,
2011-12-29_10:24,7017.04,7019.02,7017.04,7017.52,4839,126,1335,
2011-12-29_10:25,7017.08,7017.08,7016.63,7016.76,5137,131,1237,
2011-12-29_10:26,7017.41,7017.41,7015.73,7016.74,5008,104,1308,
2011-12-29_10:27,7016.75,7017.95,7016.75,7017.95,4399,88,1012,
2011-12-29_10:28,7017.78,7017.78,7016.18,7016.34,6312,131,1347,
2011-12-29_10:29,7015.84,7016.70,7015.84,7016.02,5840,126,1268,
2011-12-29_10:30,7015.08,7016.06,7015.08,7015.92,5858,130,1197,
2011-12-29_10:31,7015.53,7019.78,7015.53,7019.72,7007,170,1523,
2011-12-29_10:32,7018.93,7019.24,7018.80,7018.87,4800,168,1162,
2011-12-29_10:33,7018.86,7019.81,7018.86,7019.50,5574,114,1165,
2011-12-29_10:34,7018.65,7023.85,7018.65,7022.93,5227,131,1301,
2011-12-29_10:35,7021.09,7026.23,7021.09,7026.23,8718,250,1999,
2011-12-29_10:36,7030.60,7037.79,7030.60,7037.79,22547,625,4690,
2011-12-29_10:37,7038.48,7039.26,7038.48,7039.26,12081,304,2687,
2011-12-29_10:38,7039.59,7039.93,7038.34,7038.59,9317,232,2122,
2011-12-29_10:39,7039.15,7039.15,7036.65,7036.67,6673,147,1648,
2011-12-29_10:40,7036.16,7042.63,7036.16,7041.22,7163,136,1617,
2011-12-29_10:41,7039.17,7042.02,7039.17,7041.54,6285,123,1514,
2011-12-29_10:42,7038.73,7040.50,7038.73,7040.49,5089,101,1196,
2011-12-29_10:43,7039.04,7039.82,7037.17,7039.49,5243,105,1214,
2011-12-29_10:44,7037.47,7038.59,7037.47,7038.44,3881,90,1147,
2011-12-29_10:45,7036.85,7037.17,7036.85,7036.98,4263,97,1057,
2011-12-29_10:46,7036.75,7036.75,7035.32,7036.21,4039,95,1017,
2011-12-29_10:47,7036.38,7036.38,7035.43,7035.58,4429,91,1079,
2011-12-29_10:48,7034.68,7035.33,7034.24,7035.33,5155,100,1059,
2011-12-29_10:49,7039.20,7039.20,7037.44,7037.75,5149,123,1206,
2011-12-29_10:50,7041.29,7041.29,7037.68,7037.75,3960,113,1218,
2011-12-29_10:51,7038.33,7039.12,7036.80,7036.80,3840,92,999,
2011-12-29_10:52,7038.51,7038.54,7038.37,7038.37,4006,86,1036,
2011-12-29_10:53,7040.13,7040.61,7039.93,7039.94,5631,127,1351,
2011-12-29_10:54,7038.54,7039.39,7038.54,7039.38,5320,124,1474,
2011-12-29_10:55,7039.25,7039.53,7038.23,7039.50,3996,104,1145,
2011-12-29_10:56,7040.62,7042.03,7039.46,7039.46,5346,161,1349,
2011-12-29_10:57,7041.71,7047.71,7041.71,7047.71,8679,230,2123,
2011-12-29_10:58,7048.43,7050.30,7047.22,7050.24,7920,196,2175,
2011-12-29_10:59,7048.56,7048.56,7047.25,7047.25,7591,172,1796,
2011-12-29_11:00,7048.21,7048.21,7046.24,7046.37,7674,178,1861,
2011-12-29_11:01,7046.25,7046.25,7044.67,7044.67,5315,132,1665,
2011-12-29_11:02,7042.59,7043.39,7042.59,7043.32,4647,104,1331,
2011-12-29_11:03,7044.30,7047.33,7044.30,7046.51,4449,112,1334,
2011-12-29_11:04,7046.45,7046.45,7044.77,7044.77,4422,94,1064,
2011-12-29_11:05,7045.70,7045.70,7044.83,7044.95,3902,100,1089,
2011-12-29_11:06,7043.69,7043.69,7041.95,7042.14,3237,79,1010,
2011-12-29_11:07,7041.78,7047.52,7041.78,7047.51,4420,115,1370,
2011-12-29_11:08,7049.84,7052.29,7049.84,7052.29,8231,279,2130,
2011-12-29_11:09,7053.30,7053.85,7052.94,7053.31,7738,188,2072,
2011-12-29_11:10,7055.34,7055.34,7054.25,7055.22,7286,181,2029,
2011-12-29_11:11,7054.48,7055.71,7054.48,7055.71,7127,166,2042,
2011-12-29_11:12,7055.51,7055.51,7052.06,7052.06,7076,142,1750,
2011-12-29_11:13,7052.01,7053.58,7052.01,7052.99,6881,141,2054,
2011-12-29_11:14,7049.61,7049.86,7048.32,7048.32,8528,173,1847,
2011-12-29_11:15,7048.72,7048.72,7047.55,7047.76,5494,132,1566,
2011-12-29_11:16,7047.72,7047.72,7046.70,7046.70,5107,112,1289,
2011-12-29_11:17,7044.57,7047.04,7044.57,7045.39,6016,116,1285,
2011-12-29_11:18,7044.52,7048.63,7044.52,7048.63,5986,123,1385,
2011-12-29_11:19,7046.06,7047.93,7046.06,7047.69,5222,116,1217,
2011-12-29_11:20,7045.32,7047.32,7045.32,7047.32,4584,106,1400,
2011-12-29_11:21,7049.61,7049.61,7049.10,7049.19,4720,99,1528,
2011-12-29_11:22,7050.14,7050.97,7049.95,7050.97,4893,90,1460,
2011-12-29_11:23,7051.19,7051.62,7050.27,7050.34,4270,95,1240,
2011-12-29_11:24,7050.60,7054.82,7050.60,7054.82,5680,124,1450,
2011-12-29_11:25,7054.47,7054.47,7053.65,7053.65,6072,147,1547,
2011-12-29_11:26,7054.41,7059.62,7054.41,7059.62,12378,342,3025,
2011-12-29_11:27,7058.90,7062.37,7058.90,7061.33,8967,231,2584,
2011-12-29_11:28,7059.56,7062.38,7059.56,7061.54,7723,168,1907,
2011-12-29_11:29,7060.86,7061.82,7060.86,7061.82,7019,167,1895,
2011-12-29_11:30,7061.86,7062.42,7061.86,7062.42,7536,166,1898,
2011-12-29_11:31,7062.57,7062.80,7061.48,7062.71,8251,163,2157,
2011-12-29_11:32,7060.56,7060.56,7059.43,7060.37,5266,139,1503,
2011-12-29_11:33,7061.85,7061.85,7058.25,7058.25,6724,163,1675,
2011-12-29_11:34,7060.24,7060.67,7058.59,7058.59,6838,147,1863,
2011-12-29_11:35,7058.24,7059.09,7057.57,7057.57,5011,112,1250,
2011-12-29_11:36,7057.56,7061.27,7057.56,7061.21,5402,129,1725,
2011-12-29_11:37,7060.28,7061.48,7057.96,7061.48,4728,100,1518,
2011-12-29_11:38,7060.40,7062.33,7059.60,7059.60,4720,123,1608,
2011-12-29_11:39,7061.27,7061.27,7059.37,7059.44,4972,110,1305,
2011-12-29_11:40,7058.99,7059.96,7058.35,7059.92,5208,136,1310,
2011-12-29_11:41,7057.07,7059.89,7057.07,7059.55,7001,163,1562,
2011-12-29_11:42,7059.11,7060.03,7059.11,7059.79,5013,154,1388,
2011-12-29_11:43,7060.71,7060.92,7060.28,7060.91,4905,131,1308,
2011-12-29_11:44,7060.23,7062.69,7060.23,7062.34,6329,178,1582,
2011-12-29_11:45,7061.61,7061.61,7059.73,7059.73,5811,157,1511,
2011-12-29_11:46,7061.91,7062.22,7061.50,7062.22,6345,173,1624,
2011-12-29_11:47,7062.21,7064.38,7062.21,7064.38,6795,247,1920,
2011-12-29_11:48,7065.40,7065.40,7062.50,7062.50,7007,196,1689,
2011-12-29_11:49,7060.45,7063.07,7060.45,7062.83,7162,198,1617,
2011-12-29_11:50,7061.65,7063.14,7059.75,7059.75,5184,141,1361,
2011-12-29_11:51,7060.18,7062.91,7060.18,7061.12,7098,158,1407,
2011-12-29_11:52,7059.03,7061.42,7059.03,7061.41,6788,146,1357,
2011-12-29_11:53,7060.74,7060.74,7060.10,7060.27,5150,124,1163,
2011-12-29_11:54,7058.57,7060.69,7058.57,7060.69,5608,146,1220,
2011-12-29_11:55,7061.15,7061.15,7060.08,7060.26,5200,129,1310,
2011-12-29_11:56,7060.65,7061.12,7060.62,7060.62,3903,92,1027,
2011-12-29_11:57,7059.77,7061.03,7059.77,7060.04,3947,88,970,
2011-12-29_11:58,7059.81,7060.78,7058.59,7058.80,3944,96,1004,
2011-12-29_11:59,7059.42,7060.56,7059.42,7060.56,3689,82,1083,
2011-12-29_12:00,7059.53,7059.53,7057.11,7057.25,4871,118,1534,
2011-12-29_12:01,7060.53,7062.88,7060.23,7060.46,4743,108,1397,
2011-12-29_12:02,7059.59,7059.59,7057.06,7057.06,4087,102,1052,
2011-12-29_12:03,7057.35,7060.71,7057.35,7058.66,3726,99,989,
2011-12-29_12:04,7059.85,7060.46,7059.06,7060.46,3259,90,977,
2011-12-29_12:05,7060.18,7060.45,7059.56,7059.78,3854,119,1223,
2011-12-29_12:06,7059.10,7060.25,7059.10,7060.25,5169,182,1471,
2011-12-29_12:07,7058.28,7062.23,7058.28,7062.09,3850,127,1500,
2011-12-29_12:08,7058.38,7061.83,7058.38,7061.11,4231,114,1079,
2011-12-29_12:09,7058.92,7061.74,7058.92,7059.99,3799,93,1010,
2011-12-29_12:10,7058.28,7060.62,7058.28,7060.60,3962,124,1198,
2011-12-29_12:11,7057.84,7058.63,7056.04,7056.04,3981,141,1229,
2011-12-29_12:12,7056.22,7056.69,7055.06,7055.06,5508,145,1405,
2011-12-29_12:13,7054.26,7055.66,7054.10,7054.18,5468,160,1634,
2011-12-29_12:14,7055.48,7055.55,7053.47,7053.47,6084,149,1506,
2011-12-29_12:15,7055.03,7055.22,7052.41,7052.67,5226,122,1324,
2011-12-29_12:16,7055.73,7055.73,7055.09,7055.09,5368,129,1428,
2011-12-29_12:17,7055.52,7055.52,7054.20,7054.35,5636,108,1311,
2011-12-29_12:18,7056.26,7056.49,7055.86,7055.97,4250,93,1377,
2011-12-29_12:19,7056.96,7057.57,7056.83,7057.16,4491,124,1482,
2011-12-29_12:20,7056.68,7056.68,7054.91,7056.08,4523,101,1671,
2011-12-29_12:21,7057.11,7057.68,7054.93,7057.51,3953,101,1465,
2011-12-29_12:22,7057.45,7057.45,7056.76,7057.06,3738,92,1276,
2011-12-29_12:23,7057.60,7057.86,7056.22,7056.39,4265,129,1303,
2011-12-29_12:24,7058.47,7058.47,7056.03,7056.55,4371,153,1468,
2011-12-29_12:25,7056.99,7058.16,7056.99,7058.16,4409,114,1695,
2011-12-29_12:26,7057.20,7057.70,7057.20,7057.40,4645,127,1408,
2011-12-29_12:27,7057.98,7058.07,7057.32,7058.07,4234,113,1370,
2011-12-29_12:28,7057.13,7059.77,7057.13,7059.77,5042,154,1568,
2011-12-29_12:29,7058.04,7062.51,7058.04,7062.51,8658,242,2406,
2011-12-29_12:30,7062.51,7063.65,7061.24,7063.48,7058,203,2032,
2011-12-29_12:31,7061.90,7064.35,7061.90,7064.18,9126,228,2321,
2011-12-29_12:32,7060.33,7063.61,7060.33,7062.86,6401,157,1793,
2011-12-29_12:33,7063.01,7063.01,7060.89,7061.10,6007,135,1491,
2011-12-29_12:34,7063.01,7063.01,7058.84,7058.84,6241,115,1832,
2011-12-29_12:35,7059.55,7060.73,7058.14,7058.14,5346,125,1467,
2011-12-29_12:36,7059.13,7059.13,7056.05,7056.35,6163,131,1394,
2011-12-29_12:37,7057.02,7058.12,7056.23,7056.23,6359,143,1391,
2011-12-29_12:38,7055.80,7056.86,7055.80,7056.08,5746,112,1265,
2011-12-29_12:39,7055.13,7055.80,7054.77,7054.81,6289,109,1346,
2011-12-29_12:40,7054.52,7056.82,7054.01,7056.82,5287,122,1475,
2011-12-29_12:41,7057.67,7057.67,7055.23,7055.23,4816,107,1492,
2011-12-29_12:42,7054.87,7055.26,7054.26,7054.26,4869,131,1351,
2011-12-29_12:43,7054.06,7054.11,7052.66,7052.79,4873,120,1439,
2011-12-29_12:44,7051.88,7054.72,7050.86,7054.72,5865,127,1538,
2011-12-29_12:45,7051.75,7056.25,7051.75,7056.03,6659,148,1981,
2011-12-29_12:46,7054.44,7056.24,7054.44,7055.96,5078,132,1723,
2011-12-29_12:47,7052.39,7057.70,7052.39,7057.70,5575,149,1741,
2011-12-29_12:48,7056.14,7057.49,7055.37,7055.37,5794,164,1908,
2011-12-29_12:49,7053.80,7058.41,7053.80,7058.41,5399,128,1635,
2011-12-29_12:50,7059.96,7059.96,7058.02,7058.02,6077,138,1645,
2011-12-29_12:51,7056.95,7059.26,7056.95,7059.04,5825,199,1713,
2011-12-29_12:52,7058.93,7059.27,7057.89,7059.27,5938,128,1465,
2011-12-29_12:53,7058.42,7059.88,7056.42,7056.42,7361,168,1662,
2011-12-29_12:54,7059.91,7059.91,7057.79,7059.27,6248,164,1645,
2011-12-29_12:55,7061.93,7061.93,7057.41,7057.60,6488,155,1672,
2011-12-29_12:56,7058.92,7059.33,7058.48,7058.48,5443,125,1524,
2011-12-29_12:57,7057.49,7058.82,7057.49,7058.69,5484,135,1524,
2011-12-29_12:58,7057.60,7059.12,7057.19,7057.19,5105,129,1334,
2011-12-29_12:59,7056.71,7058.41,7055.98,7058.41,6917,135,1600,
2011-12-29_13:00,7059.63,7060.58,7057.23,7060.58,7656,166,1872,
2011-12-29_13:01,7060.60,7060.60,7057.62,7058.34,7773,170,1884,
2011-12-29_13:02,7061.68,7061.68,7057.48,7058.05,8916,185,2304,
2011-12-29_13:03,7061.58,7061.58,7058.01,7060.96,7694,172,2359,
2011-12-29_13:04,7060.99,7060.99,7059.60,7060.19,7943,219,1833,
2011-12-29_13:05,7063.46,7063.46,7058.92,7060.12,9273,199,2334,
2011-12-29_13:06,7062.63,7062.63,7060.56,7061.42,8268,200,2003,
2011-12-29_13:07,7062.83,7062.83,7058.48,7059.70,8114,221,1938,
2011-12-29_13:08,7062.92,7062.92,7058.95,7059.89,7300,181,1748,
2011-12-29_13:09,7062.46,7062.46,7059.25,7060.94,7199,185,1951,
2011-12-29_13:10,7063.97,7063.97,7059.52,7061.07,8026,186,1789,
2011-12-29_13:11,7065.11,7065.11,7059.91,7060.59,7057,163,1888,
2011-12-29_13:12,7064.94,7064.94,7059.30,7059.76,8213,176,1995,
2011-12-29_13:13,7063.24,7063.24,7057.11,7060.42,9321,187,2067,
2011-12-29_13:14,7063.98,7063.98,7057.64,7058.19,9426,193,2043,
2011-12-29_13:15,7062.96,7062.96,7058.24,7059.94,7933,186,2086,
2011-12-29_13:16,7064.68,7064.68,7058.14,7060.12,8996,208,2230,
2011-12-29_13:17,7064.56,7064.56,7060.05,7060.72,8831,216,2111,
2011-12-29_13:18,7064.09,7064.09,7061.37,7062.03,10018,237,2298,
2011-12-29_13:19,7063.63,7064.65,7063.25,7064.65,12474,264,2632,
2011-12-29_13:20,7065.93,7065.93,7062.14,7064.83,12214,287,3005,
2011-12-29_13:21,7065.69,7065.69,7063.69,7065.57,13440,328,3120,
2011-12-29_13:22,7066.03,7066.03,7063.84,7064.72,12777,359,3312,
2011-12-29_13:23,7067.55,7070.72,7067.55,7070.72,17831,425,3627,
2011-12-29_13:24,7074.01,7074.01,7065.62,7067.31,18674,406,3910,
2011-12-29_13:25,7073.36,7073.36,7067.01,7070.03,18025,360,3820,
2011-12-29_13:26,7070.03,7070.03,7070.03,7070.03,0,0,0,
2011-12-29_13:27,7070.03,7070.03,7070.03,7070.03,0,0,0,
2011-12-29_13:28,7070.03,7070.03,7070.03,7070.03,0,0,0,
2011-12-29_13:29,7070.03,7070.03,7070.03,7070.03,0,0,0,
2011-12-29_13:30,7070.03,7074.82,7070.03,7074.82,118984,3924,26418,
2011-12-30_09:01,7109.85,7123.68,7109.85,7123.25,64744,1966,17587,
2011-12-30_09:02,7125.50,7126.54,7125.50,7126.39,27209,811,7372,
2011-12-30_09:03,7125.34,7126.47,7123.57,7123.57,27131,675,6574,
2011-12-30_09:04,7120.39,7121.14,7119.62,7119.62,26667,613,5937,
2011-12-30_09:05,7121.35,7123.89,7120.60,7123.89,25634,587,5809,
2011-12-30_09:06,7124.41,7127.45,7124.41,7127.45,28442,712,5810,
2011-12-30_09:07,7132.31,7135.99,7132.31,7135.99,32810,773,6843,
2011-12-30_09:08,7137.72,7139.03,7137.72,7139.03,28232,640,5931,
2011-12-30_09:09,7137.28,7137.28,7135.74,7135.74,23247,555,5129,
2011-12-30_09:10,7134.19,7134.19,7132.63,7132.63,22453,517,5181,
2011-12-30_09:11,7134.07,7134.07,7131.48,7131.48,20170,412,4570,
2011-12-30_09:12,7129.95,7132.21,7129.95,7131.75,19898,378,4210,
2011-12-30_09:13,7130.98,7130.98,7128.08,7128.08,18121,394,4480,
2011-12-30_09:14,7127.55,7127.59,7127.26,7127.36,18872,371,4253,
2011-12-30_09:15,7128.01,7128.01,7125.37,7125.37,17579,326,3909,
2011-12-30_09:16,7125.98,7125.98,7124.13,7124.30,15714,288,3470,
2011-12-30_09:17,7122.28,7122.32,7121.82,7122.24,13846,273,3324,
2011-12-30_09:18,7122.04,7123.66,7121.59,7123.66,17008,323,3681,
2011-12-30_09:19,7121.52,7123.06,7121.52,7123.06,15431,306,3952,
2011-12-30_09:20,7122.91,7122.91,7122.36,7122.85,16370,282,3615,
2011-12-30_09:21,7123.59,7123.59,7121.97,7121.98,13831,328,3780,
2011-12-30_09:22,7122.53,7123.68,7121.98,7121.98,15010,331,3411,
2011-12-30_09:23,7121.20,7122.70,7121.20,7122.08,11880,289,3252,
2011-12-30_09:24,7120.72,7121.15,7120.72,7121.06,12080,292,3070,
2011-12-30_09:25,7119.79,7120.68,7119.00,7119.10,13197,303,3000,
2011-12-30_09:26,7119.17,7119.17,7117.71,7117.71,12313,269,2905,
2011-12-30_09:27,7117.53,7117.88,7117.19,7117.58,13619,268,3086,
2011-12-30_09:28,7117.09,7117.09,7115.66,7115.95,13585,257,3012,
2011-12-30_09:29,7117.09,7118.97,7117.09,7118.97,11185,225,2996,
2011-12-30_09:30,7117.47,7119.43,7117.47,7118.57,11161,221,2903,
2011-12-30_09:31,7119.71,7120.84,7119.71,7120.84,13305,277,3325,
2011-12-30_09:32,7120.92,7121.90,7120.24,7121.90,15335,299,3427,
2011-12-30_09:33,7122.20,7122.44,7120.79,7120.79,12290,256,2623,
2011-12-30_09:34,7120.88,7122.18,7120.71,7120.71,10986,233,2605,
2011-12-30_09:35,7123.35,7123.35,7121.68,7121.68,10245,253,2667,
2011-12-30_09:36,7122.48,7122.48,7120.46,7121.09,11015,242,2559,
2011-12-30_09:37,7122.94,7122.94,7120.17,7121.43,10657,222,2495,
2011-12-30_09:38,7121.20,7121.20,7118.77,7119.22,11252,207,2371,
2011-12-30_09:39,7119.06,7119.36,7119.06,7119.16,9979,188,2338,
2011-12-30_09:40,7118.43,7118.43,7117.29,7117.58,10378,194,2415,
2011-12-30_09:41,7117.01,7117.01,7115.40,7115.40,11402,210,2712,
2011-12-30_09:42,7116.00,7116.00,7109.34,7109.34,22226,460,3749,
2011-12-30_09:43,7106.45,7106.45,7100.76,7100.76,24208,523,4886,
2011-12-30_09:44,7098.29,7098.36,7097.64,7098.36,16632,370,3850,
2011-12-30_09:45,7095.02,7095.59,7091.25,7091.25,17123,438,3720,
2011-12-30_09:46,7090.43,7091.03,7088.68,7088.68,18340,440,3742,
2011-12-30_09:47,7088.61,7091.87,7088.61,7091.87,14339,299,3073,
2011-12-30_09:48,7090.62,7092.69,7090.62,7092.40,15187,285,2635,
2011-12-30_09:49,7092.29,7092.52,7091.27,7091.98,11747,201,2288,
2011-12-30_09:50,7094.45,7095.07,7093.01,7095.07,8161,166,2086,
2011-12-30_09:51,7095.15,7096.52,7094.08,7096.52,8166,171,1955,
2011-12-30_09:52,7095.51,7095.51,7094.20,7094.67,7105,135,1650,
2011-12-30_09:53,7092.56,7094.20,7092.56,7093.38,7503,169,1664,
2011-12-30_09:54,7091.02,7093.28,7091.02,7092.81,6563,125,1461,
2011-12-30_09:55,7091.93,7091.93,7090.53,7090.75,6884,138,1586,
2011-12-30_09:56,7088.59,7089.31,7088.59,7089.11,6803,127,1535,
2011-12-30_09:57,7087.57,7087.95,7087.57,7087.62,7796,160,1735,
2011-12-30_09:58,7086.45,7086.69,7083.45,7083.45,9720,193,1881,
2011-12-30_09:59,7083.76,7084.21,7083.64,7084.21,8570,202,2120,
2011-12-30_10:00,7081.29,7083.24,7081.29,7081.66,9690,164,1997,
2011-12-30_10:01,7083.14,7083.20,7083.11,7083.11,8385,152,1936,
2011-12-30_10:02,7081.62,7083.66,7081.62,7082.67,8663,136,1852,
2011-12-30_10:03,7082.63,7085.00,7082.63,7084.94,7067,185,1655,
2011-12-30_10:04,7085.20,7085.64,7082.34,7082.34,7718,150,1738,
2011-12-30_10:05,7084.66,7086.25,7084.66,7086.25,6539,124,1367,
2011-12-30_10:06,7085.49,7086.09,7084.94,7084.94,5125,118,1376,
2011-12-30_10:07,7085.12,7085.12,7083.70,7084.00,6195,107,1405,
2011-12-30_10:08,7083.61,7086.04,7083.61,7085.30,6799,132,1500,
2011-12-30_10:09,7085.03,7085.03,7083.62,7084.35,5016,96,1330,
2011-12-30_10:10,7084.63,7085.63,7083.04,7085.63,5793,129,1335,
2011-12-30_10:11,7087.16,7087.16,7086.12,7086.21,4777,97,1154,
2011-12-30_10:12,7086.81,7086.81,7085.60,7085.95,5987,111,1260,
2011-12-30_10:13,7085.97,7087.43,7085.97,7086.13,5122,105,1301,
2011-12-30_10:14,7086.02,7086.02,7084.63,7085.94,6419,115,1400,
2011-12-30_10:15,7086.01,7086.01,7084.63,7084.87,4922,100,1226,
2011-12-30_10:16,7085.11,7086.08,7085.11,7085.80,5540,104,1348,
2011-12-30_10:17,7085.90,7085.90,7083.07,7083.07,5505,102,1269,
2011-12-30_10:18,7084.36,7085.04,7083.76,7083.76,4982,144,1303,
2011-12-30_10:19,7082.46,7083.45,7081.68,7083.05,6257,124,1331,
2011-12-30_10:20,7082.64,7083.04,7082.21,7082.32,5963,134,1371,
2011-12-30_10:21,7081.97,7081.97,7081.45,7081.70,6226,119,1389,
2011-12-30_10:22,7081.71,7083.17,7081.71,7082.76,5005,94,1193,
2011-12-30_10:23,7082.90,7083.81,7081.79,7082.13,5117,122,1458,
2011-12-30_10:24,7082.80,7083.52,7081.72,7083.52,6040,113,1384,
2011-12-30_10:25,7082.86,7083.56,7082.86,7083.56,6116,137,1341,
2011-12-30_10:26,7083.83,7084.49,7082.70,7082.87,5908,132,1292,
2011-12-30_10:27,7083.91,7083.91,7082.25,7083.62,5445,126,1200,
2011-12-30_10:28,7081.96,7083.75,7081.96,7083.12,5245,112,1189,
2011-12-30_10:29,7082.32,7084.64,7082.32,7084.34,5001,124,1305,
2011-12-30_10:30,7083.22,7084.10,7082.19,7082.19,6861,124,1312,
2011-12-30_10:31,7083.33,7084.74,7082.05,7084.74,4836,86,1071,
2011-12-30_10:32,7083.66,7085.65,7082.93,7085.65,5120,119,1189,
2011-12-30_10:33,7085.91,7085.91,7083.58,7084.19,5871,121,1246,
2011-12-30_10:34,7083.13,7085.11,7083.13,7083.69,4205,97,1010,
2011-12-30_10:35,7082.70,7084.20,7082.70,7082.98,4123,101,1035,
2011-12-30_10:36,7082.50,7083.68,7082.33,7082.89,4493,113,1157,
2011-12-30_10:37,7081.27,7081.27,7080.57,7080.57,5281,132,1185,
2011-12-30_10:38,7080.94,7080.94,7078.90,7080.37,6132,152,1275,
2011-12-30_10:39,7078.95,7079.35,7076.18,7076.28,6123,135,1360,
2011-12-30_10:40,7076.83,7077.85,7076.83,7077.49,5881,116,1275,
2011-12-30_10:41,7077.55,7077.55,7075.19,7075.71,5050,113,1334,
2011-12-30_10:42,7076.72,7078.39,7076.72,7078.13,4455,109,1264,
2011-12-30_10:43,7076.59,7078.08,7076.33,7076.33,4796,116,1230,
2011-12-30_10:44,7079.28,7079.28,7076.47,7076.47,5920,123,1243,
2011-12-30_10:45,7076.14,7076.85,7074.82,7076.85,4702,103,1134,
2011-12-30_10:46,7079.41,7079.41,7076.18,7076.18,4122,104,1235,
2011-12-30_10:47,7078.23,7079.03,7077.25,7077.67,4768,99,1362,
2011-12-30_10:48,7079.45,7079.45,7078.12,7078.34,4692,93,1192,
2011-12-30_10:49,7079.54,7083.64,7079.54,7083.64,5471,120,1438,
2011-12-30_10:50,7085.59,7087.12,7084.92,7087.12,7578,173,2051,
2011-12-30_10:51,7086.92,7088.62,7086.14,7088.62,7654,197,1878,
2011-12-30_10:52,7089.10,7089.52,7087.40,7087.67,6761,185,1758,
2011-12-30_10:53,7089.82,7089.82,7088.41,7088.87,6921,169,1616,
2011-12-30_10:54,7090.78,7092.84,7089.10,7092.84,7489,188,1863,
2011-12-30_10:55,7090.50,7090.55,7089.58,7089.68,5926,136,1464,
2011-12-30_10:56,7089.53,7089.82,7089.48,7089.48,4666,121,1230,
2011-12-30_10:57,7090.25,7090.25,7088.11,7088.11,4608,94,1133,
2011-12-30_10:58,7087.56,7088.32,7087.56,7088.14,4302,105,1256,
2011-12-30_10:59,7087.83,7087.83,7087.43,7087.43,4466,116,1111,
2011-12-30_11:00,7085.85,7087.57,7085.39,7085.83,4078,92,956,
2011-12-30_11:01,7086.75,7087.89,7086.75,7087.89,4245,88,1063,
2011-12-30_11:02,7086.75,7086.75,7085.70,7085.92,3333,81,886,
2011-12-30_11:03,7085.77,7087.44,7085.77,7087.04,3497,86,1011,
2011-12-30_11:04,7087.31,7088.52,7085.97,7088.52,4477,95,980,
2011-12-30_11:05,7088.25,7089.71,7088.25,7088.82,4459,102,1020,
2011-12-30_11:06,7087.21,7089.36,7087.21,7089.05,3834,88,978,
2011-12-30_11:07,7087.47,7088.67,7087.47,7088.35,4156,115,1104,
2011-12-30_11:08,7088.24,7088.24,7086.39,7086.40,5263,119,1016,
2011-12-30_11:09,7085.52,7086.33,7085.52,7085.96,3475,89,914,
2011-12-30_11:10,7085.62,7086.08,7085.35,7086.03,3278,82,873,
2011-12-30_11:11,7085.41,7085.41,7082.88,7082.88,3332,71,805,
2011-12-30_11:12,7084.13,7084.52,7084.02,7084.02,3326,80,911,
2011-12-30_11:13,7083.21,7084.77,7082.62,7082.92,3170,71,918,
2011-12-30_11:14,7082.79,7083.74,7082.79,7083.50,5302,117,1061,
2011-12-30_11:15,7081.93,7081.93,7079.37,7079.37,4362,95,1110,
2011-12-30_11:16,7081.67,7081.67,7080.86,7081.10,5392,124,1291,
2011-12-30_11:17,7080.01,7080.01,7076.37,7076.37,5284,148,1410,
2011-12-30_11:18,7076.89,7076.89,7075.03,7075.71,6100,162,1623,
2011-12-30_11:19,7074.26,7075.75,7073.52,7073.52,5556,142,1410,
2011-12-30_11:20,7073.21,7073.38,7071.05,7071.05,6431,145,1527,
2011-12-30_11:21,7071.48,7071.48,7068.52,7068.52,7118,160,1537,
2011-12-30_11:22,7069.06,7069.53,7068.18,7068.21,7934,182,1923,
2011-12-30_11:23,7067.67,7068.31,7067.67,7068.28,7957,244,2048,
2011-12-30_11:24,7067.88,7067.88,7066.59,7067.08,9497,173,1749,
2011-12-30_11:25,7066.36,7066.36,7063.58,7063.58,7947,192,1843,
2011-12-30_11:26,7064.43,7064.76,7063.51,7063.51,7200,148,1615,
2011-12-30_11:27,7063.51,7065.22,7063.51,7064.57,5197,125,1325,
2011-12-30_11:28,7064.00,7065.42,7064.00,7064.11,7854,136,1540,
2011-12-30_11:29,7064.07,7066.06,7064.07,7066.06,6999,120,1483,
2011-12-30_11:30,7066.76,7067.46,7066.76,7067.46,5573,116,1256,
2011-12-30_11:31,7067.64,7067.64,7065.91,7066.33,4350,87,1107,
2011-12-30_11:32,7066.02,7067.08,7064.89,7066.84,4540,89,1038,
2011-12-30_11:33,7064.87,7067.24,7064.87,7067.24,3367,80,881,
2011-12-30_11:34,7066.50,7066.96,7066.50,7066.96,3532,85,963,
2011-12-30_11:35,7065.27,7066.58,7065.27,7066.37,4197,93,1031,
2011-12-30_11:36,7063.99,7064.94,7063.99,7064.86,4126,84,1000,
2011-12-30_11:37,7062.01,7064.26,7062.01,7064.26,6658,117,1220,
2011-12-30_11:38,7063.90,7063.90,7063.17,7063.18,4230,107,1144,
2011-12-30_11:39,7063.46,7063.46,7062.22,7062.89,4785,98,1220,
2011-12-30_11:40,7061.56,7064.20,7061.56,7063.98,6111,114,1335,
2011-12-30_11:41,7063.21,7064.29,7063.21,7063.31,6276,104,1344,
2011-12-30_11:42,7060.80,7061.41,7060.80,7061.31,5258,101,1149,
2011-12-30_11:43,7061.67,7061.67,7060.63,7060.63,4361,92,1045,
2011-12-30_11:44,7060.16,7062.12,7060.16,7062.12,4735,100,1214,
2011-12-30_11:45,7062.86,7062.97,7060.49,7062.97,4750,96,1109,
2011-12-30_11:46,7061.46,7061.46,7060.79,7060.79,5116,118,1206,
2011-12-30_11:47,7060.63,7061.35,7060.63,7061.35,4156,130,1065,
2011-12-30_11:48,7060.45,7061.09,7060.45,7061.09,3697,90,903,
2011-12-30_11:49,7060.36,7060.75,7059.37,7059.37,4061,109,1018,
2011-12-30_11:50,7059.33,7059.33,7057.74,7057.82,4567,132,1151,
2011-12-30_11:51,7057.99,7058.40,7057.89,7058.14,5368,158,1345,
2011-12-30_11:52,7057.52,7057.73,7057.01,7057.73,4684,100,1154,
2011-12-30_11:53,7057.29,7057.29,7054.79,7057.09,4737,136,1061,
2011-12-30_11:54,7055.85,7057.56,7055.14,7055.26,4377,149,1291,
2011-12-30_11:55,7055.83,7055.83,7055.09,7055.23,7236,191,1365,
2011-12-30_11:56,7055.77,7056.78,7055.77,7056.69,6338,114,1322,
2011-12-30_11:57,7058.10,7058.73,7056.57,7058.73,6707,120,1395,
2011-12-30_11:58,7060.51,7062.00,7060.51,7062.00,6883,143,1706,
2011-12-30_11:59,7063.27,7063.27,7061.16,7061.22,5984,206,1877,
2011-12-30_12:00,7063.11,7064.48,7061.85,7064.11,4918,149,1414,
2011-12-30_12:01,7064.84,7065.86,7064.51,7065.62,4861,117,1392,
2011-12-30_12:02,7064.05,7067.20,7064.05,7067.20,4662,104,1321,
2011-12-30_12:03,7065.20,7067.79,7065.20,7065.85,4241,103,1291,
2011-12-30_12:04,7067.59,7069.08,7067.05,7069.08,3884,123,1285,
2011-12-30_12:05,7068.92,7069.24,7068.36,7069.14,4763,116,1171,
2011-12-30_12:06,7068.65,7069.70,7068.65,7069.63,3812,87,1182,
2011-12-30_12:07,7067.62,7070.12,7067.62,7070.12,4063,95,1124,
2011-12-30_12:08,7070.20,7070.34,7069.20,7070.34,4382,117,1139,
2011-12-30_12:09,7070.74,7070.81,7068.16,7068.17,3970,130,1120,
2011-12-30_12:10,7067.85,7067.85,7064.86,7064.86,5158,160,1414,
2011-12-30_12:11,7065.65,7065.65,7062.83,7064.63,5166,216,1510,
2011-12-30_12:12,7063.57,7064.55,7062.79,7062.79,5757,195,1193,
2011-12-30_12:13,7063.97,7066.15,7063.18,7066.15,4050,104,960,
2011-12-30_12:14,7065.65,7065.65,7063.45,7063.81,5731,131,1237,
2011-12-30_12:15,7064.18,7064.18,7062.50,7062.62,4764,100,1124,
2011-12-30_12:16,7062.88,7063.61,7061.01,7063.61,5286,121,1195,
2011-12-30_12:17,7061.76,7062.72,7061.76,7062.72,4080,94,1041,
2011-12-30_12:18,7064.14,7065.62,7064.14,7065.43,4588,101,1268,
2011-12-30_12:19,7064.00,7066.10,7064.00,7065.69,4689,114,1258,
2011-12-30_12:20,7066.53,7067.30,7066.53,7067.30,5280,128,1319,
2011-12-30_12:21,7065.94,7068.56,7065.94,7066.54,4366,111,1350,
2011-12-30_12:22,7067.51,7067.64,7066.74,7066.74,3864,115,1240,
2011-12-30_12:23,7067.81,7068.91,7067.81,7068.89,4254,139,1343,
2011-12-30_12:24,7067.68,7069.52,7067.68,7069.52,4594,128,1261,
2011-12-30_12:25,7070.14,7070.23,7068.73,7069.61,5821,168,1443,
2011-12-30_12:26,7072.53,7074.30,7072.53,7073.37,10021,257,2139,
2011-12-30_12:27,7075.47,7075.58,7074.25,7074.25,6256,141,1509,
2011-12-30_12:28,7072.20,7072.68,7072.08,7072.18,4796,120,1263,
2011-12-30_12:29,7071.25,7071.83,7070.84,7070.84,5058,107,1120,
2011-12-30_12:30,7071.25,7071.25,7068.56,7068.56,4608,99,1101,
2011-12-30_12:31,7067.01,7067.63,7066.96,7067.63,4513,106,1189,
2011-12-30_12:32,7066.81,7068.47,7066.81,7068.40,6234,160,1471,
2011-12-30_12:33,7068.85,7068.85,7066.64,7066.64,4803,145,1224,
2011-12-30_12:34,7066.67,7067.58,7066.67,7067.20,4847,170,1493,
2011-12-30_12:35,7065.57,7068.79,7065.38,7065.98,6242,301,1799,
2011-12-30_12:36,7066.72,7066.72,7064.17,7064.32,4721,132,1184,
2011-12-30_12:37,7065.42,7065.42,7062.99,7063.11,6636,214,1493,
2011-12-30_12:38,7063.73,7064.37,7063.46,7064.37,6246,166,1390,
2011-12-30_12:39,7065.92,7065.92,7065.17,7065.78,8697,276,1659,
2011-12-30_12:40,7066.45,7066.45,7065.63,7065.86,6187,198,1491,
2011-12-30_12:41,7068.25,7068.57,7066.36,7066.36,6582,187,1474,
2011-12-30_12:42,7066.34,7068.38,7066.34,7068.38,5611,195,1316,
2011-12-30_12:43,7069.22,7073.81,7068.93,7073.81,5867,183,1425,
2011-12-30_12:44,7073.94,7073.94,7072.19,7072.56,7350,216,1677,
2011-12-30_12:45,7073.62,7076.34,7073.38,7076.34,6516,180,1399,
2011-12-30_12:46,7073.52,7075.44,7073.52,7075.44,6118,202,1414,
2011-12-30_12:47,7074.61,7076.55,7074.61,7076.44,5363,175,1446,
2011-12-30_12:48,7077.65,7077.69,7075.84,7076.20,5759,151,1486,
2011-12-30_12:49,7077.96,7079.57,7077.96,7079.42,6381,208,1488,
2011-12-30_12:50,7079.63,7080.89,7079.63,7080.33,7096,266,1784,
2011-12-30_12:51,7081.01,7082.42,7081.01,7081.49,6574,198,1398,
2011-12-30_12:52,7081.56,7083.35,7081.56,7081.80,6638,180,1452,
2011-12-30_12:53,7082.44,7082.44,7081.36,7081.36,6394,164,1478,
2011-12-30_12:54,7082.85,7082.85,7080.36,7080.55,6778,156,1551,
2011-12-30_12:55,7079.40,7079.40,7078.02,7078.02,6354,131,1453,
2011-12-30_12:56,7077.56,7078.64,7077.56,7077.59,7210,155,1593,
2011-12-30_12:57,7076.70,7078.74,7076.24,7078.74,7549,155,1696,
2011-12-30_12:58,7076.03,7076.45,7076.03,7076.21,7241,141,1579,
2011-12-30_12:59,7076.32,7077.51,7074.95,7077.51,7216,201,1535,
2011-12-30_13:00,7078.22,7078.22,7077.55,7077.75,7807,182,1725,
2011-12-30_13:01,7079.27,7080.46,7078.17,7080.46,7138,192,1751,
2011-12-30_13:02,7081.21,7084.07,7081.10,7084.07,7049,192,1784,
2011-12-30_13:03,7081.77,7085.66,7081.77,7085.39,7128,194,1835,
2011-12-30_13:04,7085.15,7086.00,7085.07,7085.90,9303,242,2176,
2011-12-30_13:05,7086.33,7088.48,7086.33,7088.48,14477,387,2756,
2011-12-30_13:06,7092.36,7092.37,7091.24,7092.37,11215,315,2510,
2011-12-30_13:07,7092.50,7092.74,7090.83,7090.94,8837,213,2172,
2011-12-30_13:08,7092.18,7092.18,7090.51,7090.79,8907,273,2439,
2011-12-30_13:09,7091.07,7091.07,7089.77,7090.65,8317,237,2189,
2011-12-30_13:10,7091.04,7091.04,7089.46,7089.46,9970,216,2320,
2011-12-30_13:11,7089.19,7089.19,7088.04,7088.04,12151,273,2891,
2011-12-30_13:12,7087.70,7087.70,7086.20,7086.90,11118,296,2467,
2011-12-30_13:13,7087.04,7087.04,7084.55,7084.55,11126,272,2805,
2011-12-30_13:14,7084.51,7084.51,7082.79,7082.79,16073,363,3413,
2011-12-30_13:15,7082.03,7082.03,7079.80,7080.10,15968,329,3439,
2011-12-30_13:16,7080.63,7080.63,7079.22,7079.22,15543,398,3430,
2011-12-30_13:17,7079.22,7079.22,7077.36,7077.93,15401,334,3424,
2011-12-30_13:18,7078.36,7078.36,7076.54,7076.70,16753,415,3727,
2011-12-30_13:19,7077.46,7077.46,7075.21,7075.21,13870,315,3483,
2011-12-30_13:20,7075.32,7075.32,7073.73,7073.73,16228,337,3777,
2011-12-30_13:21,7071.72,7071.83,7071.19,7071.29,17440,387,4052,
2011-12-30_13:22,7072.14,7072.14,7071.23,7071.82,17714,402,4429,
2011-12-30_13:23,7071.89,7071.89,7069.78,7070.53,20991,482,4996,
2011-12-30_13:24,7066.96,7067.58,7066.96,7067.04,24719,566,5424,
2011-12-30_13:25,7068.13,7068.13,7064.69,7064.92,27012,508,4977,
2011-12-30_13:26,7064.92,7064.92,7064.92,7064.92,0,0,0,
2011-12-30_13:27,7064.92,7064.92,7064.92,7064.92,0,0,0,
2011-12-30_13:28,7064.92,7064.92,7064.92,7064.92,0,0,0,
2011-12-30_13:29,7064.92,7064.92,7064.92,7064.92,0,0,0,
2011-12-30_13:30,7064.92,7072.08,7064.92,7072.08,196815,5901,36534,
